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 | 17:30 |
BFREN | 1047.9 | 1,054.74 | 1044.3 | 1033.6 | 1040.75 | %0.45 | 3553 | 3710397.9 | 17:30 |
BIMAS | 85.05 | 85.55 | 84.7 | 82 | 83.525 | %3.24 | 7299334 | 618253589.8 | 17:30 |
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 | 16.37 | 16.21 | 16.16 | 16.425 | %-1.28 | 761328 | 12341126.88 | 17:30 |
BJKAS | 4.2 | 4.11 | 4.07 | 4 | 4.1 | %1.24 | 7484286 | 30461044.02 | 17:31 |
BLCYT | 15.6 | 15.28 | 15.13 | 14.35 | 14.975 | %5.3 | 1552155 | 23484105.15 | 17:30 |
BNTAS | 3.86 | 3.81 | 3.77 | 3.75 | 3.805 | %-2.08 | 5975513 | 22527684.01 | 17:31 |
BOSSA | 59 | 56.76 | 56.2 | 54.6 | 56.8 | %-2.46 | 481277 | 27047767.4 | 17:30 |
BRISA | 33.9 | 33.41 | 33.08 | 32.9 | 33.4 | %-1.38 | 403143 | 13335970.44 | 17:30 |
BRKO | 0.89 | 0.89 | 0.88 | 0.88 | 0.885 | %-1.12 | 323509 | 284687.92 | 17:30 |
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 | 17:30 |
BRSAN | 30.22 | 29.94 | 29.64 | 29.24 | 29.73 | %-1.07 | 418678 | 12409615.92 | 17:30 |
BRYAT | 383 | 383.09 | 379.3 | 374 | 378.5 | %-0.03 | 50714 | 19235820.2 | 17:30 |
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 | 17:30 |
BURCE | 29.48 | 29.39 | 29.1 | 28.9 | 29.19 | %-0.21 | 66900 | 1946790 | 17:30 |
BURVA | 20.7 | 20.64 | 20.44 | 20.28 | 20.49 | %-0.58 | 47455 | 969980.2 | 17:30 |
CASA | 115 | 116.15 | 115 | 113.9 | 114.45 | %0.97 | 1320 | 151800 | 17:30 |
CELHA | 10.77 | 10.35 | 10.25 | 10.15 | 10.46 | %-3.87 | 1008364 | 10335731 | 17:30 |
CEMAS | 1.25 | 1.25 | 1.24 | 1.23 | 1.24 | %0.81 | 14157935 | 17555839.4 | 17:30 |
CEMTS | 29.18 | 28.83 | 28.54 | 28.28 | 28.73 | %-0.97 | 981643 | 28016091.22 | 17:30 |
CEOEM | 10.65 | 10.55 | 10.45 | 10.4 | 10.525 | %-0.57 | 703151 | 7347927.95 | 17:30 |
CIMSA | 31.4 | 31.29 | 30.98 | 30.68 | 31.04 | %-0.39 | 953030 | 29524869.4 | 17:30 |
CLEBI | 269.7 | 269.47 | 266.8 | 264.1 | 266.9 | %1.25 | 114121 | 30447482.8 | 17:30 |
CMBTN | 206.2 | 205.23 | 203.2 | 202.1 | 204.15 | %-0.78 | 11149 | 2265476.8 | 17:30 |
CMENT | 26.58 | 26.74 | 26.48 | 26.48 | 26.53 | %-0.38 | 4602 | 121860.96 | 17:30 |
COSMO | 7.8 | 7.88 | 7.8 | 7.8 | 7.8 | %1.04 | 7221 | 56323.8 | 17:30 |
CRDFA | 2.68 | 2.67 | 2.64 | 2.61 | 2.645 | %0 | 1452824 | 3835455.36 | 17:30 |
CRFSA | 34.32 | 34.32 | 33.98 | 33.8 | 34.06 | %0.41 | 268230 | 9114455.4 | 17:30 |
CUSAN | 9.33 | 9.27 | 9.18 | 9.05 | 9.19 | %-0.43 | 735710 | 6753817.8 | 17:30 |
DAGHL | 22 | 21.92 | 21.7 | 21.7 | 21.85 | %-1.36 | 90888 | 1972269.6 | 17:30 |
DAGI | 3.58 | 3.38 | 3.35 | 3.31 | 3.445 | %-5.1 | 5647534 | 18919238.9 | 17:30 |
DARDL | 3.15 | 3.10 | 3.07 | 3.04 | 3.095 | %-0.97 | 9657693 | 29649117.51 | 17:30 |
DENGE | 1.94 | 1.88 | 1.86 | 1.81 | 1.875 | %0 | 3348625 | 6228442.5 | 17:30 |
DERHL | 6.22 | 6.16 | 6.1 | 6.04 | 6.13 | %-1.94 | 2071101 | 12633716.1 | 17:30 |
DERIM | 4.71 | 4.60 | 4.55 | 4.53 | 4.62 | %-3.6 | 1025597 | 4666466.35 | 17:30 |
DESA | 12.03 | 12.12 | 12 | 11.4 | 11.715 | %1.87 | 496693 | 5960316 | 17:30 |
DESPC | 10.6 | 10.53 | 10.43 | 10.03 | 10.315 | %1.96 | 809188 | 8439830.84 | 17:30 |
DEVA | 34.8 | 34.74 | 34.4 | 33.6 | 34.2 | %-0.35 | 620567 | 21347504.8 | 17:30 |
DGATE | 10.66 | 10.68 | 10.57 | 10.41 | 10.535 | %0.48 | 173819 | 1837266.83 | 17:30 |
DGGYO | 9.97 | 9.81 | 9.71 | 9.55 | 9.76 | %-1.63 | 505213 | 4905618.23 | 17:30 |
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 | 17:30 |
DITAS | 23.98 | 23.55 | 23.32 | 23.2 | 23.59 | %-1.86 | 190882 | 4451368.24 | 17:30 |
DNISI | 13.35 | 13.15 | 13.02 | 12.1 | 12.725 | %-1.28 | 991226 | 12905762.52 | 17:30 |
DOAS | 65.95 | 65.50 | 64.85 | 64.4 | 65.175 | %-0.08 | 516398 | 33488410.3 | 17:30 |
DOBUR | 47 | 45.45 | 45 | 44.66 | 45.83 | %-4.09 | 77043 | 3466935 | 17:30 |
DOCO | 1395 | 1,387.74 | 1374 | 1303.3 | 1349.15 | %5.47 | 47993 | 65942382 | 17:30 |
DOGUB | 4.27 | 4.28 | 4.24 | 4.18 | 4.225 | %0 | 1898265 | 8048643.6 | 17:30 |
DOHOL | 3.8 | 3.79 | 3.75 | 3.73 | 3.765 | %1.08 | 110897166 | 415864372.5 | 17:30 |
DOKTA | 30.48 | 30.48 | 30.18 | 29.74 | 30.11 | %1.55 | 27891 | 841750.38 | 17:30 |
DURDO | 22.1 | 21.49 | 21.28 | 20.8 | 21.45 | %0.28 | 600867 | 12786449.76 | 17:30 |
DYOBY | 12.1 | 11.89 | 11.77 | 11.63 | 11.865 | %0.77 | 1232107 | 14501899.39 | 17:30 |
DZGYO | 2.35 | 2.34 | 2.32 | 2.29 | 2.32 | %0.87 | 2237160 | 5190211.2 | 17:30 |
ECILC | 9.88 | 9.86 | 9.76 | 9.65 | 9.765 | %-0.41 | 4764486 | 46501383.36 | 17:30 |
ECZYT | 45.32 | 45.73 | 45.28 | 44.42 | 44.87 | %1.12 | 227977 | 10322798.56 | 17:30 |
EDIP | 3.05 | 3.04 | 3.01 | 2.86 | 2.955 | %4.88 | 5265030 | 15847740.3 | 17:30 |
EGEEN | 1716 | 1,720.64 | 1703.6 | 1676.9 | 1696.45 | %0 | 19577 | 33351377.2 | 17:30 |
EGGUB | 231.9 | 229.98 | 227.7 | 226.9 | 229.4 | %-0.65 | 57942 | 13193393.4 | 17:30 |
EGPRO | 33.64 | 33.71 | 33.38 | 32.22 | 32.93 | %1.78 | 404597 | 13505447.86 | 17:30 |
EGSER | 25.88 | 24.52 | 24.28 | 24.14 | 25.01 | %-4.27 | 1281617 | 31117660.76 | 17:30 |
EKGYO | 2.68 | 2.69 | 2.66 | 2.61 | 2.645 | %1.15 | 313868212 | 834889443.92 | 17:30 |
EKIZ | 6.41 | 6.46 | 6.4 | 6.4 | 6.405 | %0 | 17077 | 109292.8 | 17:22 |
EMKEL | 2.94 | 2.90 | 2.87 | 2.82 | 2.88 | %1.05 | 3114500 | 8938615 | 17:30 |
EMNIS | 23.3 | 23.53 | 23.3 | 22.94 | 23.12 | %-3.32 | 9361 | 218111.3 | 17:30 |
ENJSA | 14.25 | 14.35 | 14.21 | 13.94 | 14.095 | %2.23 | 5373421 | 76356312.41 | 17:30 |
ENKAI | 15.64 | 15.71 | 15.55 | 15.45 | 15.545 | %0 | 1914520 | 29770786 | 17:30 |
EPLAS | 18.75 | 17.16 | 16.99 | 16.85 | 17.8 | %-6.08 | 1431399 | 24319469.01 | 17:30 |
ERBOS | 113.8 | 113.02 | 111.9 | 109.6 | 111.7 | %-0.98 | 280593 | 31398356.7 | 17:30 |
EREGL | 32.26 | 32.32 | 32 | 31.64 | 31.95 | %0.88 | 37579465 | 1202542880 | 17:30 |
ERSU | 4.43 | 4.44 | 4.4 | 4.25 | 4.34 | %1.38 | 826675 | 3637370 | 17:30 |
ESCOM | 14.39 | 14.25 | 14.11 | 13.4 | 13.895 | %2.18 | 5056756 | 71350827.16 | 17:30 |
ESEN | 32.18 | 31.84 | 31.52 | 31.46 | 31.82 | %-0.19 | 793103 | 24998606.56 | 17:30 |
ETILR | 8.47 | 8.15 | 8.07 | 8.05 | 8.26 | %-4.36 | 826542 | 6670193.94 | 17:30 |
ETYAT | 3.06 | 3.02 | 2.99 | 2.95 | 3.005 | %1 | 312064 | 933071.36 | 17:30 |
EUHOL | 2.76 | 2.79 | 2.76 | 2.54 | 2.65 | %9.96 | 9639444 | 26604865.44 | 17:30 |
EUKYO | 3.67 | 3.65 | 3.61 | 3.53 | 3.6 | %1.4 | 199076 | 718664.36 | 17:30 |
EUYO | 2.95 | 2.95 | 2.92 | 2.66 | 2.805 | %8.15 | 1110861 | 3243714.12 | 17:30 |
FADE | 6.45 | 6.35 | 6.29 | 6.27 | 6.36 | %-0.79 | 1001003 | 6296308.87 | 17:30 |
FENER | 39.2 | 38.24 | 37.86 | 37.32 | 38.26 | %-0.89 | 3918738 | 148363420.68 | 17:30 |
FLAP | 3.63 | 3.49 | 3.46 | 3.21 | 3.42 | %0.88 | 12422409 | 42981535.14 | 17:30 |
FMIZP | 112.3 | 112.01 | 110.9 | 110 | 111.15 | %-1.34 | 40484 | 4489675.6 | 17:30 |
FONET | 10.26 | 10.21 | 10.11 | 9.98 | 10.12 | %-0.39 | 1079300 | 10911723 | 17:30 |
FORMT | 1.43 | 1.42 | 1.41 | 1.41 | 1.42 | %0 | 4307848 | 6074065.68 | 17:30 |
FRIGO | 3.39 | 3.25 | 3.22 | 3.18 | 3.285 | %-3.89 | 5743517 | 18494124.74 | 17:30 |
FROTO | 282.3 | 282.80 | 280 | 278 | 280.15 | %0.11 | 1342861 | 376001080 | 17:30 |
GARAN | 14.99 | 15.07 | 14.92 | 14.73 | 14.86 | %-0.33 | 60420425 | 901472741 | 17:30 |
GARFA | 14.39 | 14.14 | 14 | 13.7 | 14.045 | %-0.28 | 127981 | 1791734 | 17:30 |
GEDIK | 8.99 | 9.01 | 8.92 | 8.85 | 8.92 | %0.68 | 541912 | 4833855.04 | 17:30 |
GEDZA | 23.28 | 22.87 | 22.64 | 22.12 | 22.7 | %-0.88 | 422136 | 9557159.04 | 17:30 |
GENTS | 4.27 | 4.20 | 4.16 | 4.12 | 4.195 | %-1.88 | 1478816 | 6151874.56 | 17:30 |
GEREL | 4.45 | 4.41 | 4.37 | 4.32 | 4.385 | %1.39 | 985501 | 4306639.37 | 17:30 |
GLRYH | 2.87 | 2.83 | 2.8 | 2.75 | 2.81 | %-2.1 | 3091132 | 8655169.6 | 17:30 |
GLYHO | 3.32 | 3.32 | 3.29 | 3.16 | 3.24 | %5.1 | 96671489 | 318049198.81 | 17:30 |
GOLTS | 57.9 | 57.12 | 56.55 | 54.1 | 56 | %0.8 | 678393 | 38363124.15 | 17:30 |
GOODY | 9.63 | 9.66 | 9.56 | 9.5 | 9.565 | %0.1 | 560048 | 5354058.88 | 17:30 |
GOZDE | 8.48 | 8.49 | 8.41 | 8.23 | 8.355 | %1.21 | 3029942 | 25481812.22 | 17:30 |
GRNYO | 2.27 | 2.27 | 2.25 | 2.23 | 2.25 | %0 | 190142 | 427819.5 | 17:30 |
GSDDE | 4.38 | 4.31 | 4.27 | 4.25 | 4.315 | %1.18 | 4405244 | 18810391.88 | 17:30 |
GSDHO | 5.02 | 4.92 | 4.87 | 4.75 | 4.885 | %3.18 | 47298245 | 230342453.15 | 17:30 |
GSRAY | 3.32 | 3.26 | 3.23 | 3.21 | 3.265 | %-0.62 | 10785682 | 34837752.86 | 17:30 |
GUBRF | 79.55 | 79.89 | 79.1 | 76.65 | 78.1 | %1.86 | 3574143 | 282714711.3 | 17:30 |
HALKB | 5.21 | 5.16 | 5.11 | 5.09 | 5.15 | %-1.35 | 42828802 | 218855178.22 | 17:30 |
HATEK | 21.7 | 20.95 | 20.74 | 20.7 | 21.2 | %-4.42 | 608014 | 12610210.36 | 17:30 |
HDFGS | 2.15 | 2.17 | 2.15 | 2.13 | 2.14 | %0.47 | 2939667 | 6320284.05 | 17:30 |
HEKTS | 25.1 | 25.03 | 24.78 | 23.06 | 24.08 | %6.09 | 42667471 | 1057299931.38 | 17:30 |
HLGYO | 2.19 | 2.18 | 2.16 | 2.13 | 2.16 | %-0.46 | 27053308 | 58435145.28 | 17:30 |
HUBVC | 8.95 | 8.94 | 8.85 | 8.78 | 8.865 | %-0.56 | 353264 | 3126386.4 | 17:30 |
HURGZ | 1.87 | 1.88 | 1.86 | 1.82 | 1.845 | %0 | 5186016 | 9645989.76 | 17:30 |
IDEAS | 22.22 | 21.25 | 21.04 | 20.1 | 21.16 | %5.54 | 1113432 | 23426609.28 | 17:30 |
IDGYO | 2.06 | 2.05 | 2.03 | 2 | 2.03 | %0.99 | 782964 | 1589416.92 | 17:30 |
IEYHO | 0.83 | 0.83 | 0.82 | 0.81 | 0.82 | %0 | 7912595 | 6488327.9 | 17:30 |
IHEVA | 1.03 | 1.03 | 1.02 | 1.01 | 1.02 | %0 | 2348103 | 2395065.06 | 17:30 |
IHGZT | 0.67 | 0.67 | 0.66 | 0.65 | 0.66 | %0 | 4451095 | 2937722.7 | 17:30 |
IHLAS | 0.57 | 0.57 | 0.56 | 0.55 | 0.56 | %0 | 9507307 | 5324091.92 | 17:30 |
IHLGM | 0.75 | 0.75 | 0.74 | 0.73 | 0.74 | %0 | 6996810 | 5177639.4 | 17:30 |
IHYAY | 0.67 | 0.68 | 0.67 | 0.66 | 0.665 | %0 | 1123158 | 752515.86 | 17:30 |
INDES | 9.56 | 9.44 | 9.35 | 9.26 | 9.41 | %-0.85 | 3184162 | 29771914.7 | 17:30 |
INFO | 8.81 | 8.74 | 8.65 | 8.63 | 8.72 | %-0.8 | 471551 | 4078916.15 | 17:30 |
INTEM | 58.7 | 57.57 | 57 | 56.65 | 57.675 | %-0.87 | 60418 | 3443826 | 17:30 |
INVEO | 32.72 | 32.40 | 32.08 | 31.96 | 32.34 | %-0.87 | 496846 | 15938819.68 | 17:30 |
IPEKE | 22.28 | 21.96 | 21.74 | 21.18 | 21.73 | %-0.09 | 8118382 | 176493624.68 | 17:30 |
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 | 17:30 |
ISDMR | 27.44 | 27.39 | 27.12 | 26.82 | 27.13 | %-0.15 | 1454032 | 39433347.84 | 17:30 |
ISFIN | 3.96 | 3.93 | 3.89 | 3.84 | 3.9 | %0.78 | 18731550 | 72865729.5 | 17:30 |
ISGSY | 8.07 | 8.06 | 7.98 | 7.84 | 7.955 | %0.38 | 1015421 | 8103059.58 | 17:30 |
ISGYO | 13.99 | 13.98 | 13.84 | 13.15 | 13.57 | %-1.42 | 2561293 | 35448295.12 | 17:30 |
ISKPL | 4.76 | 4.76 | 4.71 | 4.64 | 4.7 | %-0.64 | 2028211 | 9552873.81 | 17:30 |
ISMEN | 20.64 | 20.56 | 20.36 | 20.16 | 20.4 | %-0.49 | 1064475 | 21672711 | 17:30 |
ISYAT | 3.13 | 3.15 | 3.12 | 3.1 | 3.115 | %0 | 1224853 | 3821541.36 | 17:30 |
ITTFH | 1.43 | 1.44 | 1.43 | 1.33 | 1.38 | %2.9 | 14991247 | 21437483.21 | 17:30 |
IZFAS | 5.35 | 5.29 | 5.24 | 5.15 | 5.25 | %-0.95 | 130576 | 684218.24 | 17:30 |
IZMDC | 2.76 | 2.66 | 2.63 | 2.62 | 2.69 | %-2.59 | 53313336 | 140214073.68 | 17:30 |
IZTAR | 20.24 | 19.95 | 19.75 | 19.61 | 19.925 | %0 | 170081 | 3359099.75 | 20:55 |
JANTS | 78.55 | 78.07 | 77.3 | 76.7 | 77.625 | %-0.71 | 387190 | 29929787 | 17:30 |
KAPLM | 67.5 | 63.63 | 63 | 58.5 | 63 | %-3.38 | 341385 | 21507255 | 17:30 |
KAREL | 13.88 | 13.88 | 13.74 | 12.8 | 13.34 | %2.31 | 5270109 | 72411297.66 | 17:30 |
KARSN | 5.47 | 5.40 | 5.35 | 5.31 | 5.39 | %-1.84 | 65520128 | 350532684.8 | 17:30 |
KARTN | 64.15 | 64.14 | 63.5 | 62 | 63.075 | %1.03 | 756970 | 48067595 | 17:30 |
KATMR | 1.32 | 1.33 | 1.32 | 1.28 | 1.3 | %1.55 | 19285945 | 25457447.4 | 17:30 |
KCHOL | 38.92 | 38.76 | 38.38 | 38.32 | 38.62 | %0.26 | 10323705 | 396223797.9 | 17:30 |
KENT | 174.8 | 173.72 | 172 | 172 | 173.4 | %-1.6 | 2338 | 402136 | 17:30 |
KERVN | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | %1.82 | 347844 | 194792.64 | 17:30 |
KERVT | 5.26 | 5.01 | 4.96 | 4.9 | 5.08 | %-3.5 | 10983560 | 54478457.6 | 17:30 |
KFEIN | 17.91 | 17.90 | 17.72 | 17.61 | 17.76 | %0.57 | 246602 | 4369787.44 | 17:30 |
KLMSN | 10.26 | 10.14 | 10.04 | 9.97 | 10.115 | %-1.08 | 1143852 | 11484274.08 | 17:30 |
KNFRT | 6.64 | 6.48 | 6.42 | 6.31 | 6.475 | %-1.83 | 1890088 | 12134364.96 | 17:30 |
KONTR | 153.5 | 153.32 | 151.8 | 149.5 | 151.5 | %-0.13 | 302082 | 45856047.6 | 17:30 |
KONYA | 898.5 | 894.15 | 885.3 | 879.7 | 889.1 | %-0.52 | 7021 | 6215691.3 | 17:30 |
KORDS | 44.48 | 44.52 | 44.08 | 43.74 | 44.11 | %0.23 | 1450602 | 63942536.16 | 17:30 |
KOZAA | 34.18 | 33.94 | 33.6 | 32.64 | 33.41 | %-0.36 | 25992685 | 873354216 | 17:30 |
KOZAL | 191.2 | 190.59 | 188.7 | 183 | 187.1 | %0.32 | 5920936 | 1117280623.2 | 17:30 |
KRDMA | 12.29 | 12.20 | 12.08 | 12.05 | 12.17 | %-0.98 | 1966146 | 23751043.68 | 17:30 |
KRGYO | 6.03 | 5.99 | 5.93 | 5.88 | 5.955 | %-0.34 | 1754252 | 10402714.36 | 17:30 |
KRONT | 42.52 | 42.82 | 42.4 | 40.7 | 41.61 | %1.34 | 377476 | 16004982.4 | 17:30 |
KRSTL | 6.44 | 6.30 | 6.24 | 5.73 | 6.085 | %4.35 | 3395311 | 21186740.64 | 17:30 |
KRTEK | 18.64 | 18.33 | 18.15 | 17.67 | 18.155 | %-1.25 | 541526 | 9828696.9 | 17:30 |
KRVGD | 9.89 | 9.86 | 9.76 | 9.7 | 9.795 | %-0.91 | 1283724 | 12529146.24 | 17:30 |
KSTUR | 232.9 | 234.12 | 231.8 | 226.2 | 229.55 | %-1.74 | 679 | 157392.2 | 17:30 |
KUTPO | 45.4 | 45.43 | 44.98 | 44 | 44.7 | %-0.4 | 367548 | 16532309.04 | 17:30 |
KUYAS | 6.2 | 6.16 | 6.1 | 6.01 | 6.105 | %0.5 | 1101848 | 6721272.8 | 17:30 |
LIDFA | 5.54 | 5.60 | 5.54 | 4.54 | 5.04 | %9.92 | 7234586 | 40079606.44 | 17:30 |
LINK | 32.5 | 32.36 | 32.04 | 31.4 | 31.95 | %1.07 | 159837 | 5121177.48 | 17:30 |
LKMNH | 18.58 | 18.63 | 18.45 | 17.83 | 18.205 | %1.93 | 146750 | 2707537.5 | 17:30 |
LOGO | 43.4 | 43.63 | 43.2 | 42.02 | 42.71 | %2.36 | 624431 | 26975419.2 | 17:30 |
LUKSK | 64.45 | 63.63 | 63 | 62.6 | 63.525 | %-1.18 | 48995 | 3086685 | 17:30 |
MAALT | 235 | 232.20 | 229.9 | 226 | 230.5 | %-1.63 | 35708 | 8209269.2 | 17:30 |
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 | 17:30 |
MARTI | 1.23 | 1.24 | 1.23 | 1.22 | 1.225 | %0 | 16525617 | 20326508.91 | 17:30 |
MAVI | 39.92 | 39.87 | 39.48 | 39 | 39.46 | %-0.05 | 321585 | 12696175.8 | 17:30 |
MEGAP | 5.81 | 5.85 | 5.79 | 5.71 | 5.76 | %0.87 | 625479 | 3621523.41 | 17:30 |
MEPET | 4.48 | 4.51 | 4.47 | 3.96 | 4.22 | %8.82 | 2294713 | 10257367.11 | 17:30 |
MERIT | 33.26 | 32.83 | 32.5 | 32.2 | 32.73 | %-1.15 | 265864 | 8640580 | 17:30 |
METRO | 1.22 | 1.22 | 1.21 | 1.17 | 1.195 | %1.69 | 16821522 | 20354041.62 | 17:30 |
METUR | 3.74 | 3.67 | 3.63 | 3.62 | 3.68 | %-1.9 | 1506496 | 5468580.48 | 17:30 |
MGROS | 43.6 | 43.89 | 43.46 | 41.88 | 42.74 | %4.17 | 3111373 | 135220270.58 | 17:30 |
MIPAZ | 5.77 | 5.71 | 5.65 | 5.63 | 5.7 | %-1.91 | 777291 | 4391694.15 | 17:30 |
MMCAS | 2.62 | 2.65 | 2.62 | 2.62 | 2.62 | %0 | 27785 | 72796.7 | 17:25 |
MNDRS | 3.76 | 3.61 | 3.57 | 3.34 | 3.55 | %0 | 19563287 | 69840934.59 | 17:30 |
MPARK | 30.16 | 29.09 | 28.8 | 28.6 | 29.38 | %-3.66 | 1295370 | 37306656 | 17:30 |
MRGYO | 1.33 | 1.30 | 1.29 | 1.26 | 1.295 | %-5.19 | 26188561 | 33783243.69 | 17:30 |
MRSHL | 218.2 | 215.43 | 213.3 | 212 | 215.1 | %-0.84 | 10762 | 2295534.6 | 17:30 |
MSGYO | 4.18 | 4.11 | 4.07 | 4.05 | 4.115 | %-1.69 | 1352401 | 5504272.07 | 17:30 |
MTRYO | 1.62 | 1.64 | 1.62 | 1.59 | 1.605 | %0.62 | 146753 | 237739.86 | 17:30 |
MZHLD | 40.64 | 39.49 | 39.1 | 38.5 | 39.57 | %-4.04 | 34905 | 1364785.5 | 17:30 |
NATEN | 60.35 | 59.14 | 58.55 | 58.05 | 59.2 | %-0.76 | 322945 | 18908429.75 | 17:30 |
NETAS | 16.35 | 16.36 | 16.2 | 16.12 | 16.235 | %0.37 | 441858 | 7158099.6 | 17:30 |
NIBAS | 8.99 | 8.93 | 8.84 | 8.8 | 8.895 | %-0.56 | 766674 | 6777398.16 | 17:30 |
NTGAZ | 7.3 | 7.29 | 7.22 | 7.06 | 7.18 | %1.69 | 932199 | 6730476.78 | 17:30 |
NTHOL | 12.26 | 12.18 | 12.06 | 11.96 | 12.11 | %-0.25 | 2855164 | 34433277.84 | 17:30 |
NUGYO | 5.78 | 5.76 | 5.7 | 5.68 | 5.73 | %-0.52 | 5943194 | 33876205.8 | 17:30 |
NUHCM | 57.5 | 54.29 | 53.75 | 52.5 | 55 | %-0.83 | 293475 | 15774281.25 | 17:30 |
ODAS | 2.41 | 2.39 | 2.37 | 2.3 | 2.355 | %0.85 | 43414033 | 102891258.21 | 17:30 |
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 | 17:30 |
ORMA | 28 | 27.33 | 27.06 | 27.06 | 27.53 | %-4.04 | 8947 | 242105.82 | 17:30 |
OSTIM | 1.89 | 1.84 | 1.82 | 1.75 | 1.82 | %1.67 | 14096281 | 25655231.42 | 17:30 |
OTKAR | 410.4 | 407.94 | 403.9 | 397.1 | 403.75 | %1.03 | 159685 | 64496771.5 | 17:30 |
OYAKC | 11.6 | 11.51 | 11.4 | 11.14 | 11.37 | %-2.32 | 9581947 | 109234195.8 | 17:30 |
OYAYO | 9.3 | 8.91 | 8.82 | 8.5 | 8.9 | %-4.3 | 335959 | 2963158.38 | 17:30 |
OYLUM | 2.45 | 2.46 | 2.44 | 2.25 | 2.35 | %5.19 | 3979869 | 9710880.36 | 17:30 |
OZGYO | 2.08 | 2.07 | 2.05 | 2.03 | 2.055 | %0.49 | 8549466 | 17526405.3 | 17:30 |
OZKGY | 5.37 | 5.39 | 5.34 | 5.24 | 5.305 | %0.56 | 5076063 | 27106176.42 | 17:30 |
OZRDN | 11.41 | 11.30 | 11.19 | 11.04 | 11.225 | %-1.93 | 276402 | 3092938.38 | 17:30 |
PAGYO | 13.3 | 13.33 | 13.2 | 12.99 | 13.145 | %-0.08 | 123946 | 1636087.2 | 17:30 |
PAMEL | 109.4 | 106.76 | 105.7 | 103.1 | 106.25 | %0.48 | 70115 | 7411155.5 | 17:30 |
PAPIL | 14.99 | 14.71 | 14.56 | 14.5 | 14.745 | %0.76 | 740774 | 10785669.44 | 17:30 |
PARSN | 36.56 | 36.42 | 36.06 | 35.72 | 36.14 | %1.35 | 1036362 | 37371213.72 | 17:30 |
PEGYO | 1.36 | 1.34 | 1.33 | 1.32 | 1.34 | %-0.74 | 2379381 | 3164576.73 | 17:30 |
PEKGY | 1.18 | 1.17 | 1.16 | 1.14 | 1.16 | %0 | 12459788 | 14453354.08 | 17:30 |
PENGD | 4.74 | 4.60 | 4.55 | 4.47 | 4.605 | %-1.94 | 8624892 | 39243258.6 | 17:30 |
PETKM | 9.96 | 9.96 | 9.86 | 9.75 | 9.855 | %0 | 49373141 | 486819170.26 | 17:30 |
PETUN | 23.52 | 23.15 | 22.92 | 22.64 | 23.08 | %-1.29 | 550610 | 12619981.2 | 17:30 |
PGSUS | 130.2 | 131.10 | 129.8 | 126.2 | 128.2 | %2.37 | 1491425 | 193586965 | 17:30 |
PINSU | 4.08 | 4.08 | 4.04 | 3.95 | 4.015 | %0.25 | 4413573 | 17830834.92 | 17:30 |
PKART | 17.19 | 16.83 | 16.66 | 16.44 | 16.815 | %1.52 | 392369 | 6536867.54 | 17:30 |
PKENT | 164 | 158.57 | 157 | 155.1 | 159.55 | %-1.19 | 216470 | 33985790 | 17:30 |
PNSUT | 27.34 | 27.19 | 26.92 | 26.64 | 26.99 | %-0.37 | 483911 | 13026884.12 | 17:30 |
POLHO | 3.85 | 3.86 | 3.82 | 3.69 | 3.77 | %3.25 | 15408872 | 58861891.04 | 17:30 |
POLTK | 605.1 | 601.56 | 595.6 | 594.2 | 599.65 | %-1.16 | 4675 | 2784430 | 17:30 |
PRKAB | 33.72 | 32.89 | 32.56 | 32.5 | 33.11 | %-2.28 | 1102689 | 35903553.84 | 17:30 |
PRKME | 6.2 | 6.18 | 6.12 | 6.08 | 6.14 | %0.49 | 1857938 | 11370580.56 | 17:30 |
PRZMA | 3.41 | 3.41 | 3.38 | 3.36 | 3.385 | %0.6 | 64376 | 217590.88 | 17:30 |
PSDTC | 26.68 | 25.92 | 25.66 | 25.38 | 26.03 | %0.71 | 281203 | 7215668.98 | 17:30 |
QNBFL | 69 | 69.69 | 69 | 66.75 | 67.875 | %-2.13 | 2474 | 170706 | 17:30 |
RALYH | 12.1 | 12.07 | 11.95 | 11.5 | 11.8 | %5.22 | 2453482 | 29319109.9 | 17:30 |
RAYSG | 11.95 | 11.81 | 11.69 | 11.68 | 11.815 | %0.26 | 31039 | 362845.91 | 17:30 |
RHEAG | 2.3 | 2.15 | 2.13 | 1.94 | 2.12 | %-0.47 | 3081132 | 6562811.16 | 17:30 |
RODRG | 14.68 | 14.72 | 14.57 | 14.5 | 14.59 | %-0.95 | 33714 | 491212.98 | 17:30 |
ROYAL | 3.12 | 3.03 | 3 | 3 | 3.06 | %-3.23 | 30739 | 92217 | 17:30 |
RTALB | 14.64 | 14.49 | 14.35 | 14.3 | 14.47 | %-1.37 | 537534 | 7713612.9 | 17:30 |
RYSAS | 5.7 | 5.68 | 5.62 | 5.46 | 5.58 | %0.9 | 3062127 | 17209153.74 | 17:30 |
SAFKR | 7.97 | 7.93 | 7.85 | 7.6 | 7.785 | %1.16 | 1786865 | 14026890.25 | 17:30 |
SAHOL | 19.5 | 19.63 | 19.44 | 18.98 | 19.24 | %1.04 | 66422185 | 1291247276.4 | 17:30 |
SAMAT | 8.35 | 8.19 | 8.11 | 8.05 | 8.2 | %-0.86 | 2504265 | 20309589.15 | 17:30 |
SANEL | 5 | 4.93 | 4.88 | 4.71 | 4.855 | %0.41 | 415853 | 2029362.64 | 17:30 |
SANFM | 34.78 | 33.05 | 32.72 | 32.22 | 33.5 | %-2.33 | 382458 | 12514025.76 | 17:30 |
SANKO | 13.95 | 13.57 | 13.44 | 12.6 | 13.275 | %-3.4 | 2930790 | 39389817.6 | 17:30 |
SARKY | 20 | 19.58 | 19.39 | 19.1 | 19.55 | %-2.37 | 553719 | 10736611.41 | 17:30 |
SASA | 32.92 | 32.91 | 32.58 | 31.88 | 32.4 | %1.24 | 15249568 | 496830925.44 | 17:30 |
SAYAS | 34.88 | 33.33 | 33 | 32.54 | 33.71 | %0.36 | 362501 | 11962533 | 17:30 |
SEKFK | 5.39 | 5.42 | 5.37 | 5.21 | 5.3 | %2.48 | 999100 | 5365167 | 17:30 |
SEKUR | 17.32 | 17.17 | 17 | 16.39 | 16.855 | %4.18 | 893880 | 15195960 | 17:30 |
SELEC | 13.4 | 13.45 | 13.32 | 12.86 | 13.13 | %3.02 | 6989289 | 93097329.48 | 17:30 |
SELGD | 4 | 4.01 | 3.97 | 3.93 | 3.965 | %1.02 | 143738 | 570639.86 | 17:30 |
SERVE | 27.14 | 27.17 | 26.9 | 26.9 | 27.02 | %9 | 12194 | 328018.6 | 17:30 |
SEYKM | 6.97 | 6.88 | 6.81 | 6.63 | 6.8 | %2.72 | 3051491 | 20780653.71 | 17:30 |
SILVR | 11.14 | 11.19 | 11.08 | 11.06 | 11.1 | %0.27 | 817742 | 9060581.36 | 17:30 |
SISE | 20.2 | 20.30 | 20.1 | 19.45 | 19.825 | %4.46 | 127281343 | 2558354994.3 | 17:30 |
SKTAS | 3.96 | 3.87 | 3.83 | 3.77 | 3.865 | %-2.3 | 2520354 | 9652955.82 | 17:30 |
SMART | 5.76 | 5.66 | 5.6 | 5.41 | 5.585 | %2.01 | 1553170 | 8697752 | 17:30 |
SNGYO | 8.68 | 8.63 | 8.54 | 8.51 | 8.595 | %0 | 10037684 | 85721821.36 | 17:30 |
SNKRN | 30 | 30.20 | 29.9 | 29.9 | 29.95 | %3.03 | 13303 | 397759.7 | 17:30 |
SNPAM | 8.48 | 8.48 | 8.4 | 7.96 | 8.22 | %-3 | 28375 | 238350 | 17:30 |
SODSN | 24.5 | 24.54 | 24.3 | 24.3 | 24.4 | %-0.41 | 3008 | 73094.4 | 17:30 |
SOKM | 13.49 | 13.56 | 13.43 | 12.99 | 13.24 | %3.55 | 12529833 | 168275657.19 | 17:30 |
SONME | 31.1 | 29.59 | 29.3 | 28.4 | 29.75 | %2.59 | 182644 | 5351469.2 | 17:30 |
SRVGY | 74.75 | 74.79 | 74.05 | 73.1 | 73.925 | %0.07 | 129370 | 9579848.5 | 17:30 |
SUMAS | 72.9 | 73.63 | 72.9 | 70 | 71.45 | %2.68 | 2941 | 214398.9 | 17:30 |
TACTR | 37 | 37.07 | 36.7 | 36.4 | 36.7 | %0 | 17682 | 648929.4 | 17:49 |
TATGD | 14.96 | 14.99 | 14.84 | 14.7 | 14.83 | %0.34 | 435888 | 6468577.92 | 17:30 |
TAVHL | 42.38 | 42.46 | 42.04 | 40.48 | 41.43 | %3.49 | 8016122 | 336997768.88 | 17:30 |
TBORG | 19.82 | 19.98 | 19.78 | 19.78 | 19.8 | %0.36 | 10733 | 212298.74 | 17:30 |
TCELL | 19.75 | 19.62 | 19.43 | 19.36 | 19.555 | %-0.72 | 10102226 | 196286251.18 | 17:30 |
TDGYO | 7.71 | 7.49 | 7.42 | 7.05 | 7.38 | %5.25 | 488422 | 3624091.24 | 17:30 |
TEKTU | 1.56 | 1.57 | 1.55 | 1.52 | 1.54 | %1.3 | 5809376 | 9004532.8 | 17:30 |
TGSAS | 14.99 | 14.40 | 14.26 | 13.87 | 14.43 | %4.15 | 1739987 | 24812214.62 | 17:30 |
THYAO | 43.08 | 43.23 | 42.8 | 42.04 | 42.56 | %0.33 | 73121491 | 3129599814.8 | 17:30 |
TKFEN | 19.53 | 19.60 | 19.41 | 19.05 | 19.29 | %1.3 | 7559841 | 146736513.81 | 17:30 |
TKNSA | 7.39 | 7.36 | 7.29 | 7.27 | 7.33 | %-0.14 | 2843657 | 20730259.53 | 17:30 |
TKURU | 193.8 | 194.12 | 192.2 | 190.8 | 192.3 | %0 | 2376 | 456667.2 | 12:01 |
TLMAN | 29 | 28.81 | 28.52 | 28.44 | 28.72 | %-1.32 | 119472 | 3407341.44 | 17:30 |
TMPOL | 20.74 | 19.92 | 19.72 | 19.26 | 20 | %3.74 | 3728483 | 73525684.76 | 17:30 |
TMSN | 26.24 | 26.12 | 25.86 | 24.24 | 25.24 | %3.11 | 5888554 | 152278006.44 | 17:30 |
TOASO | 76.55 | 76.86 | 76.1 | 75.45 | 76 | %0.59 | 2766903 | 210561318.3 | 17:30 |
TRCAS | 6.9 | 6.79 | 6.72 | 6.63 | 6.765 | %-0.44 | 1958462 | 13160864.64 | 17:30 |
TRGYO | 8.1 | 7.97 | 7.89 | 7.85 | 7.975 | %-2.23 | 8755445 | 69080461.05 | 17:30 |
TRILC | 8.85 | 8.87 | 8.78 | 8.73 | 8.79 | %0.23 | 2499083 | 21941948.74 | 17:30 |
TSGYO | 6.95 | 6.98 | 6.91 | 6.89 | 6.92 | %0.44 | 451442 | 3119464.22 | 17:30 |
TSPOR | 4.46 | 4.35 | 4.31 | 4.3 | 4.38 | %-2.71 | 11095784 | 47822829.04 | 17:30 |
TTKOM | 9.58 | 9.45 | 9.36 | 9.31 | 9.445 | %-1.16 | 30950183 | 289693712.88 | 17:30 |
TTRAK | 239.4 | 240.68 | 238.3 | 232.2 | 235.8 | %2.27 | 210587 | 50182882.1 | 17:30 |
TUCLK | 13.52 | 13.33 | 13.2 | 13.15 | 13.335 | %-1.71 | 728858 | 9620925.6 | 17:30 |
TUKAS | 9.96 | 9.94 | 9.84 | 9.46 | 9.71 | %4.35 | 10249977 | 100859773.68 | 17:30 |
TUPRS | 260.6 | 261.29 | 258.7 | 255.4 | 258 | %0.86 | 3235233 | 836954777.1 | 17:30 |
TURGG | 178 | 174.63 | 172.9 | 169 | 173.5 | %-1.43 | 16132 | 2789222.8 | 17:30 |
TURSG | 4.76 | 4.77 | 4.72 | 4.65 | 4.705 | %2.83 | 7537402 | 35576537.44 | 17:30 |
UFUK | 44.96 | 40.88 | 40.48 | 40.48 | 42.72 | %-9.96 | 42337 | 1713801.76 | 17:30 |
ULAS | 3.14 | 3.16 | 3.13 | 3.08 | 3.11 | %0.64 | 167583 | 524534.79 | 17:30 |
ULKER | 15.68 | 15.76 | 15.6 | 15.47 | 15.575 | %0.52 | 1514409 | 23624780.4 | 17:30 |
ULUSE | 172 | 167.66 | 166 | 153.7 | 162.85 | %7.62 | 39138 | 6496908 | 17:30 |
ULUUN | 14.8 | 14.78 | 14.63 | 12.88 | 13.84 | %5.94 | 46541642 | 680904222.46 | 17:30 |
USAK | 1.6 | 1.59 | 1.57 | 1.55 | 1.575 | %1.29 | 17201683 | 27006642.31 | 17:30 |
UTPYA | 12.48 | 12.42 | 12.3 | 12.3 | 12.39 | %0.65 | 22456 | 276208.8 | 17:30 |
UZERB | 40.66 | 40.30 | 39.9 | 39.9 | 40.28 | %-8.02 | 12691 | 506370.9 | 17:30 |
VAKFN | 3.07 | 3.03 | 3 | 2.97 | 3.02 | %-1.32 | 9023944 | 27071832 | 17:30 |
VAKKO | 13.54 | 13.23 | 13.1 | 13.1 | 13.32 | %-2.09 | 939115 | 12302406.5 | 17:30 |
VANGD | 4.03 | 4.04 | 4 | 3.95 | 3.99 | %0 | 230988 | 923952 | 17:27 |
VERTU | 23.5 | 23.23 | 23 | 22.88 | 23.19 | %-0.95 | 513267 | 11805141 | 17:30 |
VERUS | 54.95 | 54.64 | 54.1 | 54 | 54.475 | %-0.73 | 133688 | 7232520.8 | 17:30 |
VESBE | 9.46 | 9.50 | 9.41 | 9.29 | 9.375 | %0 | 4073474 | 38331390.34 | 17:30 |
VESTL | 25.72 | 25.90 | 25.64 | 25.12 | 25.42 | %2.23 | 6399099 | 164072898.36 | 17:30 |
VKFYO | 5.26 | 5.26 | 5.21 | 5.07 | 5.165 | %2.16 | 450785 | 2348589.85 | 17:30 |
VKGYO | 2.05 | 2.04 | 2.02 | 1.99 | 2.02 | %0 | 16923316 | 34185098.32 | 17:30 |
VKING | 5.56 | 5.45 | 5.4 | 5.38 | 5.47 | %-1.46 | 73272 | 395668.8 | 17:30 |
YAPRK | 31.14 | 31.27 | 30.96 | 30.52 | 30.83 | %0.32 | 133621 | 4136906.16 | 17:30 |
YATAS | 13.11 | 13.13 | 13 | 12.81 | 12.96 | %1.24 | 621458 | 8078954 | 17:30 |
YAYLA | 3.1 | 3.06 | 3.03 | 2.98 | 3.04 | %0.67 | 4620508 | 14000139.24 | 17:30 |
YBTAS | 20224.9 | 20,301.00 | 20100 | 20100 | 20162.45 | %-1.83 | 9 | 180900 | 17:30 |
YESIL | 1.61 | 1.57 | 1.55 | 1.51 | 1.56 | %2.65 | 11503197 | 17829955.35 | 17:30 |
YGGYO | 22.18 | 22.20 | 21.98 | 21.98 | 22.08 | %-0.09 | 87747 | 1928679.06 | 17:30 |
YGYO | 0.81 | 0.81 | 0.8 | 0.77 | 0.79 | %-1.25 | 11482192 | 9185753.6 | 17:30 |
YKGYO | 5.75 | 5.48 | 5.43 | 5.39 | 5.57 | %0 | 784105 | 4257690.15 | 09:48 |
YKSLN | 8.63 | 8.52 | 8.44 | 8.34 | 8.485 | %-0.7 | 1509820 | 12742880.8 | 17:30 |
YONGA | 19.99 | 20.19 | 19.99 | 19.99 | 19.99 | %-2.39 | 6321 | 126356.79 | 17:30 |
YUNSA | 29.68 | 27.75 | 27.48 | 27.18 | 28.43 | %-6.6 | 995978 | 27369475.44 | 17:30 |
YYAPI | 1.05 | 1.03 | 1.02 | 1 | 1.025 | %-1.92 | 8957512 | 9136662.24 | 17:30 |
ZOREN | 2.06 | 2.06 | 2.04 | 2.03 | 2.045 | %0 | 25898309 | 52832550.36 | 17:30 |