ADESE

Endeks	TL	DOLAR	EURO	Değişim	Hacim	Son Güncelleme
ADESE	0,77 ₺	0,05 $	0,05 €	%-1.28	30,861,508.00	17:40

EN ÇOK ARTANLAR

	Hacim	Son	%
EUHOL	9,639,444.00	2.76	%9.96
LIDFA	7,234,586.00	5.54	%9.92
SERVE	12,194.00	26.90	%9
MEPET	2,294,713.00	4.46	%8.82
EUYO	1,110,861.00	2.92	%8.15

EN ÇOK AZALANLAR

	Hacim	Son	%
ARMDA	3,567.00	116.10	%-10
UFUK	42,337.00	40.48	%-9.96
UZERB	12,691.00	39.90	%-8.02
YUNSA	995,978.00	27.48	%-6.6
EPLAS	1,431,399.00	17.00	%-6.08

EN ÇOK İŞLEM GÖRENLER

	Hacim	Son	%
THYAO	3,133,987,104	42.86	%0.33
SISE	2,563,446,248	20.14	%4.46
SAHOL	1,293,904,164	19.48	%1.04
AKBNK	1,235,363,383	7.87	%-1.25
EREGL	1,201,039,701	31.96	%0.88

EN ÇOK İŞLEM ADEDİ

	Hacim	Son	%
EKGYO	828,612,079.68	2.64	%1.15
AKBNK	1,235,363,383.35	7.87	%-1.25
SISE	2,563,446,248.02	20.14	%4.46
DOHOL	415,864,372.50	3.75	%1.08
GLYHO	319,015,913.70	3.30	%5.1

BIST PERFOMANS

ARTAN : 44%
AZALAN : 46%
DEĞİŞMEYEN : 10%
Son Güncelleme: 17.05.2022 17:40

A	B	C	D	E	F	G	H	I	J	K	L	M	N	O	P	Q	R	S	T	U	V	W	X	Y	Z

Menkul Adı	Yüksek	Satış	Alış	Düşük	A.Ortalama	%	Hacim (Lot)	Hacim (TL)	Güncelleme
ACSEL	52	50.32	49.82	48.66	50.33	%-2.7	127211	6337652.02	17:30
ADEL	25.36	24.70	24.46	23.9	24.63	%2.43	448236	10963852.56	17:30
ADESE	0.78	0.78	0.77	0.75	0.765	%-1.28	30861508	23763361.16	17:30
AEFES	30.98	30.74	30.44	30	30.49	%-0.65	1690711	51465242.84	17:30
AFYON	3.65	3.63	3.59	3.57	3.61	%-0.83	3712365	13327390.35	17:30
AGYO	3.29	3.22	3.19	3.1	3.195	%-1.85	11790335	37611168.65	17:30
AKBNK	8.01	7.95	7.87	7.78	7.895	%-1.25	156971205	1235363383.35	17:30
AKCNS	19.7	19.72	19.52	19.35	19.525	%0.1	176529	3445846.08	17:30
AKENR	1.56	1.57	1.55	1.52	1.54	%0	4585761	7107929.55	17:30
AKFGY	2.98	2.97	2.94	2.86	2.92	%1.38	35381799	104022489.06	17:30
AKGRT	3.09	3.11	3.08	3.03	3.06	%1.65	4043555	12454149.4	17:30
AKMGY	46.5	45.61	45.16	45	45.75	%-2.17	25857	1167702.12	17:30
AKSA	47.42	47.55	47.08	46.32	46.87	%0.26	1730492	81471563.36	17:30
AKSEN	17.98	18.07	17.89	17.47	17.725	%1.19	5907794	105690434.66	17:30
AKSGY	2.11	2.13	2.11	2.05	2.08	%1.93	5041634	10637847.74	17:30
AKSUE	29.28	29.01	28.72	28.34	28.81	%-0.28	267872	7693283.84	17:30
AKYHO	1.67	1.67	1.65	1.61	1.64	%1.85	4085940	6741801	17:30
ALARK	27.74	27.73	27.46	26.76	27.25	%0.44	5253155	144251636.3	17:30
ALCAR	292.6	289.06	286.2	285.1	288.85	%-1	26311	7530208.2	17:30
ALCTL	28.2	28.22	27.94	27.16	27.68	%1.97	527497	14738266.18	17:30
ALGYO	33.16	33.15	32.82	32.66	32.91	%-0.12	628890	20640169.8	17:30
ALKA	36.7	36.72	36.36	35.56	36.13	%-0.93	417467	15179100.12	17:30
ALKIM	22.76	22.42	22.2	22.08	22.42	%-1.25	883279	19608793.8	17:30
ALMAD	2.54	2.57	2.54	2.5	2.52	%2.83	815535	2071458.9	17:30
ANELE	2.22	2.23	2.21	2.19	2.205	%0.45	1616325	3572078.25	17:30
ANHYT	12.59	12.47	12.35	12.33	12.46	%-0.96	189623	2341844.05	17:30
ANSGR	5.98	5.99	5.93	5.9	5.94	%-0.17	551262	3268983.66	17:30
ARCLK	71.7	71.91	71.2	69.95	70.825	%1.64	2698616	192141459.2	17:30
ARDYZ	5.72	5.68	5.62	5.18	5.45	%5.66	31536429	177234730.98	17:30
ARENA	13.61	13.42	13.29	13.17	13.39	%-1.55	305714	4062939.06	17:30
ARMDA	129.5	117.26	116.1	116.1	122.8	%-10	3567	414128.7	17:30
ARSAN	4.1	4.09	4.05	3.94	4.02	%1.5	2737183	11085591.15	17:30
ARZUM	17.1	16.87	16.7	16.13	16.615	%3.47	973676	16260389.2	17:30
ASELS	22.92	22.97	22.74	22.6	22.76	%0.62	38857522	883620050.28	17:30
ASUZU	92.35	92.67	91.75	89.05	90.7	%2.92	141959	13024738.25	17:30
ATAGY	3.76	3.77	3.73	3.69	3.725	%-0.8	85237	317934.01	17:30
ATEKS	42.26	41.35	40.94	40.84	41.55	%-2.01	95954	3928356.76	17:30
ATLAS	1.32	1.31	1.3	1.28	1.3	%0	775476	1008118.8	17:30
ATSYH	28	28.28	28	28	28	%-0.28	86919	2433732	17:30
AVGYO	3.23	3.19	3.16	3.05	3.14	%1.61	3645381	11519403.96	17:30
AVHOL	5.75	5.71	5.65	5.59	5.67	%0.89	1292208	7300975.2	17:31
AVISA	18.49	18.38	18.2	18.14	18.315	%0	40988	745981.6	09:51
AVTUR	2.43	2.44	2.42	2.3	2.365	%0.84	311058	752760.36	17:30
AYCES	63.3	62.72	62.1	62	62.65	%-1.9	20003	1242186.3	17:30
AYEN	14.54	14.18	14.04	13.83	14.185	%-2.43	1848175	25948377	17:31
AYES	20.5	20.71	20.5	20.5	20.5	%0.99	17030	349115	17:31
AYGAZ	34.48	34.28	33.94	33.2	33.84	%2.54	924577	31380143.38	17:31
BAGFS	18.7	18.15	17.97	17.03	17.865	%2.04	10748908	193157876.76	17:31
BAKAB	25.34	25.19	24.94	24.46	24.9	%-0.95	300715	7499832.1	17:31
BALAT	8.1	8.13	8.05	8.05	8.075	%-0.62	21941	176625.05	17:31
BANVT	93.5	90.09	89.2	88.65	91.075	%-2.83	29242	2608386.4	17:31
BASCM	3.02	3.05	3.02	3.02	3.02	%0	42891	129530.82	17:31
BAYRK	6.19	5.94	5.88	5.79	5.99	%-3.76	1480809	8707156.92	17:31
BERA	10.48	10.20	10.1	10	10.24	%-1.85	6857744	69263214.4	17:31
BEYAZ	8.67	8.50	8.42	8.34	8.505	%-0.36	948309	7984761.78	17:31
BFREN	1047.9	1,052.12	1041.7	1033.6	1040.75	%0.45	3553	3701160.1	17:31
BIMAS	85.05	85.29	84.45	82	83.525	%3.24	7299334	616428756.3	17:31
BIST100	2416.76	2,434.61	2410.5	2380.1	2398.43	%0.83	0	0	17:30
BIST30	2679.47	2,697.87	2671.16	2636.33	2657.9	%0.93	0	0	17:30
BIST50	2162.42	2,177.53	2155.97	2128.57	2145.495	%0.91	0	0	17:30
BIZIM	16.69	16.34	16.18	16.16	16.425	%-1.28	761328	12318287.04	17:31
BJKAS	4.2	4.11	4.07	4	4.1	%1.24	7484286	30461044.02	17:31
BLCYT	15.6	15.23	15.08	14.35	14.975	%5.3	1552155	23406497.4	17:31
BNTAS	3.86	3.81	3.77	3.75	3.805	%-2.08	5975513	22527684.01	17:31
BOSSA	59	56.26	55.7	54.6	56.8	%-2.46	481277	26807128.9	17:31
BRISA	33.9	33.33	33	32.9	33.4	%-1.38	403143	13303719	17:31
BRKO	0.89	0.89	0.88	0.88	0.885	%-1.12	323509	284687.92	17:31
BRKSN	9.14	9.03	8.94	8.79	8.965	%-1.78	124290	1111152.6	17:31
BRMEN	1.9	1.91	1.89	1.89	1.895	%-0.53	38368	72515.52	17:31
BRSAN	30.22	29.94	29.64	29.24	29.73	%-1.07	418678	12409615.92	17:31
BRYAT	383	382.89	379.1	374	378.5	%-0.03	50714	19225677.4	17:31
BSOKE	2.95	2.83	2.8	2.76	2.855	%0.72	24118754	67532511.2	17:31
BTCIM	23	22.89	22.66	21.52	22.26	%3.85	350193	7935373.38	17:31
BUCIM	2.44	2.42	2.4	2.37	2.405	%-1.23	8912432	21389836.8	17:31
BURCE	29.48	29.39	29.1	28.9	29.19	%-0.21	66900	1946790	17:31
BURVA	20.7	20.62	20.42	20.28	20.49	%-0.58	47455	969031.1	17:31
CASA	115	116.15	115	113.9	114.45	%0.97	1320	151800	17:31
CELHA	10.77	10.30	10.2	10.15	10.46	%-3.87	1008364	10285312.8	17:31
CEMAS	1.25	1.25	1.24	1.23	1.24	%0.81	14157935	17555839.4	17:31
CEMTS	29.18	28.79	28.5	28.28	28.73	%-0.97	981643	27976825.5	17:31
CEOEM	10.65	10.54	10.44	10.4	10.525	%-0.57	703151	7340896.44	17:31
CIMSA	31.4	31.31	31	30.68	31.04	%-0.39	953030	29543930	17:31
CLEBI	269.7	269.47	266.8	264.1	266.9	%1.25	114121	30447482.8	17:31
CMBTN	206.2	205.23	203.2	202.1	204.15	%-0.78	11149	2265476.8	17:31
CMENT	26.58	26.74	26.48	26.48	26.53	%-0.38	4602	121860.96	17:31
COSMO	7.8	7.88	7.8	7.8	7.8	%1.04	7221	56323.8	17:31
CRDFA	2.68	2.67	2.64	2.61	2.645	%0	1452824	3835455.36	17:31
CRFSA	34.32	34.30	33.96	33.8	34.06	%0.41	268230	9109090.8	17:31
CUSAN	9.33	9.27	9.18	9.05	9.19	%-0.43	735710	6753817.8	17:31
DAGHL	22	21.92	21.7	21.7	21.85	%-1.36	90888	1972269.6	17:31
DAGI	3.58	3.38	3.35	3.31	3.445	%-5.1	5647534	18919238.9	17:31
DARDL	3.15	3.09	3.06	3.04	3.095	%-0.97	9657693	29552540.58	17:31
DENGE	1.94	1.88	1.86	1.81	1.875	%0	3348625	6228442.5	17:31
DERHL	6.22	6.15	6.09	6.04	6.13	%-1.94	2071101	12613005.09	17:32
DERIM	4.71	4.61	4.56	4.53	4.62	%-3.6	1025597	4676722.32	17:32
DESA	12.03	12.09	11.97	11.4	11.715	%1.87	496693	5945415.21	17:32
DESPC	10.6	10.51	10.41	10.03	10.315	%1.96	809188	8423647.08	17:32
DEVA	34.8	34.52	34.18	33.6	34.2	%-0.35	620567	21210980.06	17:32
DGATE	10.66	10.65	10.54	10.41	10.535	%0.48	173819	1832052.26	17:31
DGGYO	9.97	9.76	9.66	9.55	9.76	%-1.63	505213	4880357.58	17:32
DGKLB	2.05	2.06	2.04	2.02	2.035	%0	5365782	10946195.28	17:43
DIRIT	2.97	2.99	2.96	2.96	2.965	%-1.33	20120	59555.2	17:32
DITAS	23.98	23.43	23.2	23.2	23.59	%-1.86	190882	4428462.4	17:32
DNISI	13.35	13.17	13.04	12.1	12.725	%-1.28	991226	12925587.04	17:32
DOAS	65.95	65.45	64.8	64.4	65.175	%-0.08	516398	33462590.4	17:32
DOBUR	47	45.37	44.92	44.66	45.83	%-4.09	77043	3460771.56	17:32
DOCO	1395	1,388.04	1374.3	1303.3	1349.15	%5.47	47993	65956779.9	17:32
DOGUB	4.27	4.28	4.24	4.18	4.225	%0	1898265	8048643.6	17:32
DOHOL	3.8	3.79	3.75	3.73	3.765	%1.08	110897166	415864372.5	17:32
DOKTA	30.48	30.48	30.18	29.74	30.11	%1.55	27891	841750.38	17:32
DURDO	22.1	21.29	21.08	20.8	21.45	%0.28	600867	12666276.36	17:32
DYOBY	12.1	11.92	11.8	11.63	11.865	%0.77	1232107	14538862.6	17:32
DZGYO	2.35	2.34	2.32	2.29	2.32	%0.87	2237160	5190211.2	17:32
ECILC	9.88	9.82	9.72	9.65	9.765	%-0.41	4764486	46310803.92	17:32
ECZYT	45.32	45.61	45.16	44.42	44.87	%1.12	227977	10295441.32	17:32
EDIP	3.05	3.03	3	2.86	2.955	%4.88	5265030	15795090	17:32
EGEEN	1716	1,719.32	1702.3	1676.9	1696.45	%0	19577	33325927.1	17:32
EGGUB	231.9	229.98	227.7	226.9	229.4	%-0.65	57942	13193393.4	17:32
EGPRO	33.64	33.63	33.3	32.22	32.93	%1.78	404597	13473080.1	17:32
EGSER	25.88	24.46	24.22	24.14	25.01	%-4.27	1281617	31040763.74	17:32
EKGYO	2.68	2.67	2.64	2.61	2.645	%1.15	313868212	828612079.68	17:32
EKIZ	6.41	6.46	6.4	6.4	6.405	%0	17077	109292.8	17:32
EMKEL	2.94	2.91	2.88	2.82	2.88	%1.05	3114500	8969760	17:32
EMNIS	23.3	23.53	23.3	22.94	23.12	%-3.32	9361	218111.3	17:32
ENJSA	14.25	14.35	14.21	13.94	14.095	%2.23	5373421	76356312.41	17:32
ENKAI	15.64	15.73	15.57	15.45	15.545	%0	1914520	29809076.4	17:32
EPLAS	18.75	17.17	17	16.85	17.8	%-6.08	1431399	24333783	17:32
ERBOS	113.8	112.51	111.4	109.6	111.7	%-0.98	280593	31258060.2	17:32
EREGL	32.26	32.28	31.96	31.64	31.95	%0.88	37579465	1201039701.4	17:32
ERSU	4.43	4.44	4.4	4.25	4.34	%1.38	826675	3637370	17:32
ESCOM	14.39	14.16	14.02	13.4	13.895	%2.18	5056756	70895719.12	17:32
ESEN	32.18	31.86	31.54	31.46	31.82	%-0.19	793103	25014468.62	17:32
ETILR	8.47	8.25	8.17	8.05	8.26	%-4.36	826542	6752848.14	17:32
ETYAT	3.06	3.05	3.02	2.95	3.005	%1	312064	942433.28	17:32
EUHOL	2.76	2.79	2.76	2.54	2.65	%9.96	9639444	26604865.44	17:32
EUKYO	3.67	3.65	3.61	3.53	3.6	%1.4	199076	718664.36	17:32
EUYO	2.95	2.95	2.92	2.66	2.805	%8.15	1110861	3243714.12	17:32
FADE	6.45	6.34	6.28	6.27	6.36	%-0.79	1001003	6286298.84	17:32
FENER	39.2	38.26	37.88	37.32	38.26	%-0.89	3918738	148441795.44	17:32
FLAP	3.63	3.47	3.44	3.21	3.42	%0.88	12422409	42733086.96	17:32
FMIZP	112.3	111.20	110.1	110	111.15	%-1.34	40484	4457288.4	17:32
FONET	10.26	10.20	10.1	9.98	10.12	%-0.39	1079300	10900930	17:33
FORMT	1.43	1.43	1.42	1.41	1.42	%0	4307848	6117144.16	17:33
FRIGO	3.39	3.23	3.2	3.18	3.285	%-3.89	5743517	18379254.4	17:33
FROTO	282.3	283.00	280.2	278	280.15	%0.11	1342861	376269652.2	17:33
GARAN	14.99	15.05	14.9	14.73	14.86	%-0.33	60420425	900264332.5	17:37
GARFA	14.39	14.14	14	13.7	14.045	%-0.28	127981	1791734	17:33
GEDIK	8.99	8.99	8.9	8.85	8.92	%0.68	541912	4823016.8	17:33
GEDZA	23.28	22.89	22.66	22.12	22.7	%-0.88	422136	9565601.76	17:33
GENTS	4.27	4.20	4.16	4.12	4.195	%-1.88	1478816	6151874.56	17:33
GEREL	4.45	4.41	4.37	4.32	4.385	%1.39	985501	4306639.37	17:33
GLRYH	2.87	2.83	2.8	2.75	2.81	%-2.1	3091132	8655169.6	17:33
GLYHO	3.32	3.33	3.3	3.16	3.24	%5.1	96671489	319015913.7	17:33
GOLTS	57.9	57.01	56.45	54.1	56	%0.8	678393	38295284.85	17:33
GOODY	9.63	9.67	9.57	9.5	9.565	%0.1	560048	5359659.36	17:33
GOZDE	8.48	8.48	8.4	8.23	8.355	%1.21	3029942	25451512.8	17:33
GRNYO	2.27	2.26	2.24	2.23	2.25	%0	190142	425918.08	17:33
GSDDE	4.38	4.32	4.28	4.25	4.315	%1.18	4405244	18854444.32	17:33
GSDHO	5.02	4.92	4.87	4.75	4.885	%3.18	47298245	230342453.15	17:33
GSRAY	3.32	3.25	3.22	3.21	3.265	%-0.62	10785682	34729896.04	17:33
GUBRF	79.55	79.89	79.1	76.65	78.1	%1.86	3574143	282714711.3	17:33
HALKB	5.21	5.15	5.1	5.09	5.15	%-1.35	42828802	218426890.2	17:37
HATEK	21.7	20.89	20.68	20.7	21.2	%-4.42	608014	12573729.52	17:33
HDFGS	2.15	2.17	2.15	2.13	2.14	%0.47	2939667	6320284.05	17:33
HEKTS	25.1	24.83	24.58	23.06	24.08	%6.09	42667471	1048766437.18	17:33
HLGYO	2.19	2.17	2.15	2.13	2.16	%-0.46	27053308	58164612.2	17:33
HUBVC	8.95	8.94	8.85	8.78	8.865	%-0.56	353264	3126386.4	17:33
HURGZ	1.87	1.87	1.85	1.82	1.845	%0	5186016	9594129.6	17:33
IDEAS	22.22	21.51	21.3	20.1	21.16	%5.54	1113432	23716101.6	17:33
IDGYO	2.06	2.06	2.04	2	2.03	%0.99	782964	1597246.56	17:33
IEYHO	0.83	0.83	0.82	0.81	0.82	%0	7912595	6488327.9	17:33
IHEVA	1.03	1.03	1.02	1.01	1.02	%0	2348103	2395065.06	17:33
IHGZT	0.67	0.67	0.66	0.65	0.66	%0	4451095	2937722.7	17:33
IHLAS	0.57	0.58	0.57	0.55	0.56	%0	9507307	5419164.99	17:33
IHLGM	0.75	0.75	0.74	0.73	0.74	%0	6996810	5177639.4	17:33
IHYAY	0.67	0.68	0.67	0.66	0.665	%0	1123158	752515.86	17:33
INDES	9.56	9.43	9.34	9.26	9.41	%-0.85	3184162	29740073.08	17:33
INFO	8.81	8.73	8.64	8.63	8.72	%-0.8	471551	4074200.64	17:33
INTEM	58.7	57.52	56.95	56.65	57.675	%-0.87	60418	3440805.1	17:33
INVEO	32.72	32.34	32.02	31.96	32.34	%-0.87	496846	15909008.92	17:33
IPEKE	22.28	21.88	21.66	21.18	21.73	%-0.09	8118382	175844154.12	17:33
ISATR	501974.4	506,994.14	501974.4	501974	501974.2	%0	1	501974.4	08:10
ISBIR	47.78	47.98	47.5	47.5	47.64	%-0.96	4837	229757.5	17:33
ISDMR	27.44	27.37	27.1	26.82	27.13	%-0.15	1454032	39404267.2	17:33
ISFIN	3.96	3.93	3.89	3.84	3.9	%0.78	18731550	72865729.5	17:33
ISGSY	8.07	8.02	7.94	7.84	7.955	%0.38	1015421	8062442.74	17:33
ISGYO	13.99	13.95	13.81	13.15	13.57	%-1.42	2561293	35371456.33	17:33
ISKPL	4.76	4.74	4.69	4.64	4.7	%-0.64	2028211	9512309.59	17:33
ISMEN	20.64	20.48	20.28	20.16	20.4	%-0.49	1064475	21587553	17:33
ISYAT	3.13	3.15	3.12	3.1	3.115	%0	1224853	3821541.36	17:33
ITTFH	1.43	1.44	1.43	1.33	1.38	%2.9	14991247	21437483.21	17:33
IZFAS	5.35	5.29	5.24	5.15	5.25	%-0.95	130576	684218.24	17:34
IZMDC	2.76	2.65	2.62	2.62	2.69	%-2.59	53313336	139680940.32	17:34
IZTAR	20.24	19.95	19.75	19.61	19.925	%0	170081	3359099.75	20:55
JANTS	78.55	77.97	77.2	76.7	77.625	%-0.71	387190	29891068	17:34
KAPLM	67.5	63.07	62.45	58.5	63	%-3.38	341385	21319493.25	17:34
KAREL	13.88	13.78	13.64	12.8	13.34	%2.31	5270109	71884286.76	17:34
KARSN	5.47	5.39	5.34	5.31	5.39	%-1.84	65520128	349877483.52	17:34
KARTN	64.15	64.39	63.75	62	63.075	%1.03	756970	48256837.5	17:34
KATMR	1.32	1.32	1.31	1.28	1.3	%1.55	19285945	25264587.95	17:34
KCHOL	38.92	38.76	38.38	38.32	38.62	%0.26	10323705	396223797.9	17:34
KENT	174.8	173.72	172	172	173.4	%-1.6	2338	402136	17:34
KERVN	0.56	0.57	0.56	0.56	0.56	%1.82	347844	194792.64	17:34
KERVT	5.26	5.02	4.97	4.9	5.08	%-3.5	10983560	54588293.2	17:34
KFEIN	17.91	17.88	17.7	17.61	17.76	%0.57	246602	4364855.4	17:34
KLMSN	10.26	10.14	10.04	9.97	10.115	%-1.08	1143852	11484274.08	17:34
KNFRT	6.64	6.47	6.41	6.31	6.475	%-1.83	1890088	12115464.08	17:34
KONTR	153.5	153.22	151.7	149.5	151.5	%-0.13	302082	45825839.4	17:34
KONYA	898.5	894.76	885.9	879.7	889.1	%-0.52	7021	6219903.9	17:34
KORDS	44.48	44.44	44	43.74	44.11	%0.23	1450602	63826488	17:34
KOZAA	34.18	33.88	33.54	32.64	33.41	%-0.36	25992685	871794654.9	17:34
KOZAL	191.2	189.88	188	183	187.1	%0.32	5920936	1113135968	17:34
KRDMA	12.29	12.17	12.05	12.05	12.17	%-0.98	1966146	23692059.3	17:34
KRGYO	6.03	5.99	5.93	5.88	5.955	%-0.34	1754252	10402714.36	17:34
KRONT	42.52	42.60	42.18	40.7	41.61	%1.34	377476	15921937.68	17:34
KRSTL	6.44	6.28	6.22	5.73	6.085	%4.35	3395311	21118834.42	17:34
KRTEK	18.64	18.37	18.19	17.67	18.155	%-1.25	541526	9850357.94	17:34
KRVGD	9.89	9.84	9.74	9.7	9.795	%-0.91	1283724	12503471.76	17:34
KSTUR	232.9	234.12	231.8	226.2	229.55	%-1.74	679	157392.2	17:34
KUTPO	45.4	45.41	44.96	44	44.7	%-0.4	367548	16524958.08	17:34
KUYAS	6.2	6.14	6.08	6.01	6.105	%0.5	1101848	6699235.84	17:34
LIDFA	5.54	5.60	5.54	4.54	5.04	%9.92	7234586	40079606.44	17:34
LINK	32.5	32.38	32.06	31.4	31.95	%1.07	159837	5124374.22	17:34
LKMNH	18.58	18.61	18.43	17.83	18.205	%1.93	146750	2704602.5	17:34
LOGO	43.4	43.81	43.38	42.02	42.71	%2.36	624431	27087816.78	17:34
LUKSK	64.45	63.58	62.95	62.6	63.525	%-1.18	48995	3084235.25	17:34
MAALT	235	231.90	229.6	226	230.5	%-1.63	35708	8198556.8	17:35
MAKTK	3.23	3.20	3.17	3.13	3.18	%-1.25	4186910	13272504.7	17:30
MARKA	3.09	3.11	3.08	2.99	3.04	%1.32	240657	741223.56	17:35
MARTI	1.23	1.24	1.23	1.22	1.225	%0	16525617	20326508.91	17:35
MAVI	39.92	39.96	39.56	39	39.46	%-0.05	321585	12721902.6	17:35
MEGAP	5.81	5.84	5.78	5.71	5.76	%0.87	625479	3615268.62	17:35
MEPET	4.48	4.50	4.46	3.96	4.22	%8.82	2294713	10234419.98	17:35
MERIT	33.26	32.87	32.54	32.2	32.73	%-1.15	265864	8651214.56	17:35
METRO	1.22	1.21	1.2	1.17	1.195	%1.69	16821522	20185826.4	17:35
METUR	3.74	3.66	3.62	3.62	3.68	%-1.9	1506496	5453515.52	17:35
MGROS	43.6	43.87	43.44	41.88	42.74	%4.17	3111373	135158043.12	17:35
MIPAZ	5.77	5.71	5.65	5.63	5.7	%-1.91	777291	4391694.15	17:35
MMCAS	2.62	2.65	2.62	2.62	2.62	%0	27785	72796.7	17:35
MNDRS	3.76	3.58	3.54	3.34	3.55	%0	19563287	69254035.98	17:35
MPARK	30.16	29.25	28.96	28.6	29.38	%-3.66	1295370	37513915.2	17:35
MRGYO	1.33	1.30	1.29	1.26	1.295	%-5.19	26188561	33783243.69	17:35
MRSHL	218.2	215.43	213.3	212	215.1	%-0.84	10762	2295534.6	17:35
MSGYO	4.18	4.11	4.07	4.05	4.115	%-1.69	1352401	5504272.07	17:35
MTRYO	1.62	1.63	1.61	1.59	1.605	%0.62	146753	236272.33	17:35
MZHLD	40.64	39.49	39.1	38.5	39.57	%-4.04	34905	1364785.5	17:35
NATEN	60.35	59.14	58.55	58.05	59.2	%-0.76	322945	18908429.75	17:35
NETAS	16.35	16.32	16.16	16.12	16.235	%0.37	441858	7140425.28	17:35
NIBAS	8.99	8.94	8.85	8.8	8.895	%-0.56	766674	6785064.9	17:35
NTGAZ	7.3	7.29	7.22	7.06	7.18	%1.69	932199	6730476.78	17:35
NTHOL	12.26	12.18	12.06	11.96	12.11	%-0.25	2855164	34433277.84	17:35
NUGYO	5.78	5.77	5.71	5.68	5.73	%-0.52	5943194	33935637.74	17:36
NUHCM	57.5	54.14	53.6	52.5	55	%-0.83	293475	15730260	17:35
ODAS	2.41	2.40	2.38	2.3	2.355	%0.85	43414033	103325398.54	17:36
OLMIP	7.02	7.05	6.98	6.95	6.985	%0	110156	768888.88	19:11
ORGE	7.67	7.56	7.49	7.46	7.565	%-1.71	1464954	10972505.46	17:36
ORMA	28	27.33	27.06	27.06	27.53	%-4.04	8947	242105.82	17:36
OSTIM	1.89	1.85	1.83	1.75	1.82	%1.67	14096281	25796194.23	17:36
OTKAR	410.4	408.04	404	397.1	403.75	%1.03	159685	64512740	17:36
OYAKC	11.6	11.48	11.37	11.14	11.37	%-2.32	9581947	108946737.39	17:36
OYAYO	9.3	8.96	8.87	8.5	8.9	%-4.3	335959	2979956.33	17:36
OYLUM	2.45	2.44	2.42	2.25	2.35	%5.19	3979869	9631282.98	17:36
OZGYO	2.08	2.07	2.05	2.03	2.055	%0.49	8549466	17526405.3	17:36
OZKGY	5.37	5.41	5.36	5.24	5.305	%0.56	5076063	27207697.68	17:36
OZRDN	11.41	11.24	11.13	11.04	11.225	%-1.93	276402	3076354.26	17:36
PAGYO	13.3	13.25	13.12	12.99	13.145	%-0.08	123946	1626171.52	17:36
PAMEL	109.4	105.55	104.5	103.1	106.25	%0.48	70115	7327017.5	17:36
PAPIL	14.99	14.74	14.59	14.5	14.745	%0.76	740774	10807892.66	17:36
PARSN	36.56	36.34	35.98	35.72	36.14	%1.35	1036362	37288304.76	17:36
PEGYO	1.36	1.35	1.34	1.32	1.34	%-0.74	2379381	3188370.54	17:36
PEKGY	1.18	1.16	1.15	1.14	1.16	%0	12459788	14328756.2	17:36
PENGD	4.74	4.59	4.54	4.47	4.605	%-1.94	8624892	39157009.68	17:36
PETKM	9.96	9.94	9.84	9.75	9.855	%0	49373141	485831707.44	17:36
PETUN	23.52	23.15	22.92	22.64	23.08	%-1.29	550610	12619981.2	17:36
PGSUS	130.2	131.91	130.6	126.2	128.2	%2.37	1491425	194780105	17:36
PINSU	4.08	4.03	3.99	3.95	4.015	%0.25	4413573	17610156.27	17:36
PKART	17.19	16.84	16.67	16.44	16.815	%1.52	392369	6540791.23	17:36
PKENT	164	158.27	156.7	155.1	159.55	%-1.19	216470	33920849	17:36
PNSUT	27.34	27.15	26.88	26.64	26.99	%-0.37	483911	13007527.68	17:36
POLHO	3.85	3.85	3.81	3.69	3.77	%3.25	15408872	58707802.32	17:36
POLTK	605.1	600.55	594.6	594.2	599.65	%-1.16	4675	2779755	17:36
PRKAB	33.72	32.91	32.58	32.5	33.11	%-2.28	1102689	35925607.62	17:37
PRKME	6.2	6.18	6.12	6.08	6.14	%0.49	1857938	11370580.56	17:36
PRZMA	3.41	3.41	3.38	3.36	3.385	%0.6	64376	217590.88	17:36
PSDTC	26.68	25.92	25.66	25.38	26.03	%0.71	281203	7215668.98	17:36
QNBFL	69	69.69	69	66.75	67.875	%-2.13	2474	170706	17:36
RALYH	12.1	12.13	12.01	11.5	11.8	%5.22	2453482	29466318.82	17:36
RAYSG	11.95	11.90	11.78	11.68	11.815	%0.26	31039	365639.42	17:36
RHEAG	2.3	2.08	2.06	1.94	2.12	%-0.47	3081132	6347131.92	17:36
RODRG	14.68	14.72	14.57	14.5	14.59	%-0.95	33714	491212.98	17:36
ROYAL	3.12	3.03	3	3	3.06	%-3.23	30739	92217	17:36
RTALB	14.64	14.49	14.35	14.3	14.47	%-1.37	537534	7713612.9	17:36
RYSAS	5.7	5.80	5.74	5.46	5.58	%0.9	3062127	17576608.98	17:36
SAFKR	7.97	7.93	7.85	7.6	7.785	%1.16	1786865	14026890.25	17:36
SAHOL	19.5	19.67	19.48	18.98	19.24	%1.04	66422185	1293904163.8	17:33
SAMAT	8.35	8.20	8.12	8.05	8.2	%-0.86	2504265	20334631.8	17:36
SANEL	5	4.94	4.89	4.71	4.855	%0.41	415853	2033521.17	17:36
SANFM	34.78	33.03	32.7	32.22	33.5	%-2.33	382458	12506376.6	17:36
SANKO	13.95	13.43	13.3	12.6	13.275	%-3.4	2930790	38979507	17:36
SARKY	20	19.55	19.36	19.1	19.55	%-2.37	553719	10719999.84	17:37
SASA	32.92	32.85	32.52	31.88	32.4	%1.24	15249568	495915951.36	17:37
SAYAS	34.88	33.39	33.06	32.54	33.71	%0.36	362501	11984283.06	17:37
SEKFK	5.39	5.40	5.35	5.21	5.3	%2.48	999100	5345185	17:37
SEKUR	17.32	17.10	16.93	16.39	16.855	%4.18	893880	15133388.4	17:37
SELEC	13.4	13.40	13.27	12.86	13.13	%3.02	6989289	92747865.03	17:37
SELGD	4	4.01	3.97	3.93	3.965	%1.02	143738	570639.86	17:37
SERVE	27.14	27.17	26.9	26.9	27.02	%9	12194	328018.6	17:37
SEYKM	6.97	6.86	6.79	6.63	6.8	%2.72	3051491	20719623.89	17:37
SILVR	11.14	11.19	11.08	11.06	11.1	%0.27	817742	9060581.36	17:37
SISE	20.2	20.34	20.14	19.45	19.825	%4.46	127281343	2563446248.02	17:38
SKTAS	3.96	3.85	3.81	3.77	3.865	%-2.3	2520354	9602548.74	17:37
SMART	5.76	5.59	5.53	5.41	5.585	%2.01	1553170	8589030.1	17:37
SNGYO	8.68	8.63	8.54	8.51	8.595	%0	10037684	85721821.36	17:37
SNKRN	30	30.20	29.9	29.9	29.95	%3.03	13303	397759.7	17:37
SNPAM	8.48	8.48	8.4	7.96	8.22	%-3	28375	238350	17:37
SODSN	24.5	24.54	24.3	24.3	24.4	%-0.41	3008	73094.4	17:37
SOKM	13.49	13.54	13.41	12.99	13.24	%3.55	12529833	168025060.53	17:37
SONME	31.1	29.51	29.22	28.4	29.75	%2.59	182644	5336857.68	17:37
SRVGY	74.75	74.64	73.9	73.1	73.925	%0.07	129370	9560443	17:37
SUMAS	72.9	73.63	72.9	70	71.45	%2.68	2941	214398.9	17:37
TACTR	37	37.07	36.7	36.4	36.7	%0	17682	648929.4	17:49
TATGD	14.96	15.01	14.86	14.7	14.83	%0.34	435888	6477295.68	17:37
TAVHL	42.38	42.70	42.28	40.48	41.43	%3.49	8016122	338921638.16	17:37
TBORG	19.82	19.98	19.78	19.78	19.8	%0.36	10733	212298.74	17:37
TCELL	19.75	19.60	19.41	19.36	19.555	%-0.72	10102226	196084206.66	17:37
TDGYO	7.71	7.49	7.42	7.05	7.38	%5.25	488422	3624091.24	17:37
TEKTU	1.56	1.57	1.55	1.52	1.54	%1.3	5809376	9004532.8	17:37
TGSAS	14.99	14.40	14.26	13.87	14.43	%4.15	1739987	24812214.62	17:37
THYAO	43.08	43.29	42.86	42.04	42.56	%0.33	73121491	3133987104.26	17:37
TKFEN	19.53	19.61	19.42	19.05	19.29	%1.3	7559841	146812112.22	17:37
TKNSA	7.39	7.38	7.31	7.27	7.33	%-0.14	2843657	20787132.67	17:37
TKURU	193.8	194.12	192.2	190.8	192.3	%0	2376	456667.2	12:01
TLMAN	29	28.79	28.5	28.44	28.72	%-1.32	119472	3404952	17:37
TMPOL	20.74	19.83	19.63	19.26	20	%3.74	3728483	73190121.29	17:37
TMSN	26.24	25.92	25.66	24.24	25.24	%3.11	5888554	151100295.64	17:37
TOASO	76.55	76.91	76.15	75.45	76	%0.59	2766903	210699663.45	17:37
TRCAS	6.9	6.81	6.74	6.63	6.765	%-0.44	1958462	13200033.88	17:37
TRGYO	8.1	7.98	7.9	7.85	7.975	%-2.23	8755445	69168015.5	17:37
TRILC	8.85	8.86	8.77	8.73	8.79	%0.23	2499083	21916957.91	17:37
TSGYO	6.95	6.98	6.91	6.89	6.92	%0.44	451442	3119464.22	17:37
TSPOR	4.46	4.35	4.31	4.3	4.38	%-2.71	11095784	47822829.04	17:37
TTKOM	9.58	9.44	9.35	9.31	9.445	%-1.16	30950183	289384211.05	17:37
TTRAK	239.4	242.30	239.9	232.2	235.8	%2.27	210587	50519821.3	17:37
TUCLK	13.52	13.33	13.2	13.15	13.335	%-1.71	728858	9620925.6	17:37
TUKAS	9.96	9.90	9.8	9.46	9.71	%4.35	10249977	100449774.6	17:37
TUPRS	260.6	261.09	258.5	255.4	258	%0.86	3235233	836307730.5	17:37
TURGG	178	174.73	173	169	173.5	%-1.43	16132	2790836	17:37
TURSG	4.76	4.77	4.72	4.65	4.705	%2.83	7537402	35576537.44	17:38
UFUK	44.96	40.88	40.48	40.48	42.72	%-9.96	42337	1713801.76	17:38
ULAS	3.14	3.14	3.11	3.08	3.11	%0.64	167583	521183.13	17:38
ULKER	15.68	15.79	15.63	15.47	15.575	%0.52	1514409	23670212.67	17:38
ULUSE	172	176.35	174.6	153.7	162.85	%7.62	39138	6833494.8	17:38
ULUUN	14.8	14.46	14.32	12.88	13.84	%5.94	46541642	666476313.44	17:38
USAK	1.6	1.59	1.57	1.55	1.575	%1.29	17201683	27006642.31	17:38
UTPYA	12.48	12.42	12.3	12.3	12.39	%0.65	22456	276208.8	17:38
UZERB	40.66	40.30	39.9	39.9	40.28	%-8.02	12691	506370.9	17:38
VAKFN	3.07	3.03	3	2.97	3.02	%-1.32	9023944	27071832	17:38
VAKKO	13.54	13.25	13.12	13.1	13.32	%-2.09	939115	12321188.8	17:38
VANGD	4.03	4.02	3.98	3.95	3.99	%0	230988	919332.24	17:38
VERTU	23.5	23.23	23	22.88	23.19	%-0.95	513267	11805141	17:38
VERUS	54.95	54.64	54.1	54	54.475	%-0.73	133688	7232520.8	17:38
VESBE	9.46	9.51	9.42	9.29	9.375	%0	4073474	38372125.08	17:38
VESTL	25.72	25.94	25.68	25.12	25.42	%2.23	6399099	164328862.32	17:38
VKFYO	5.26	5.28	5.23	5.07	5.165	%2.16	450785	2357605.55	17:38
VKGYO	2.05	2.04	2.02	1.99	2.02	%0	16923316	34185098.32	17:38
VKING	5.56	5.48	5.43	5.38	5.47	%-1.46	73272	397866.96	17:38
YAPRK	31.14	31.61	31.3	30.52	30.83	%0.32	133621	4182337.3	17:38
YATAS	13.11	13.17	13.04	12.81	12.96	%1.24	621458	8103812.32	17:38
YAYLA	3.1	3.05	3.02	2.98	3.04	%0.67	4620508	13953934.16	17:38
YBTAS	20224.9	20,301.00	20100	20100	20162.45	%-1.83	9	180900	17:38
YESIL	1.61	1.56	1.54	1.51	1.56	%2.65	11503197	17714923.38	17:38
YGGYO	22.18	22.30	22.08	21.98	22.08	%-0.09	87747	1937453.76	17:38
YGYO	0.81	0.81	0.8	0.77	0.79	%-1.25	11482192	9185753.6	17:38
YKGYO	5.75	5.48	5.43	5.39	5.57	%0	784105	4257690.15	09:48
YKSLN	8.63	8.54	8.46	8.34	8.485	%-0.7	1509820	12773077.2	17:38
YONGA	19.99	20.19	19.99	19.99	19.99	%-2.39	6321	126356.79	17:38
YUNSA	29.68	27.75	27.48	27.18	28.43	%-6.6	995978	27369475.44	17:38
YYAPI	1.05	1.03	1.02	1	1.025	%-1.92	8957512	9136662.24	17:38
ZOREN	2.06	2.06	2.04	2.03	2.045	%0	25898309	52832550.36	17:38