AKMGY

Endeks	TL	DOLAR	EURO	Değişim	Hacim	Son Güncelleme
AKMGY	45,16 ₺	2,86 $	2,71 €	%-2.17	28,994.00	18:11

EN ÇOK ARTANLAR

	Hacim	Son	%
EUHOL	9,672,535.00	2.76	%9.96
ULUSE	194,042.00	174.60	%9.95
LIDFA	7,377,972.00	5.54	%9.92
MEPET	3,151,121.00	4.48	%9.8
EUYO	1,178,738.00	2.92	%8.89

EN ÇOK AZALANLAR

	Hacim	Son	%
ARMDA	10,936.00	116.10	%-10
UZERB	21,115.00	39.90	%-9.96
UFUK	46,320.00	40.48	%-9.96
YUNSA	1,108,708.00	27.40	%-6.74
DAGI	6,078,094.00	3.30	%-6.52

EN ÇOK İŞLEM GÖRENLER

	Hacim	Son	%
THYAO	3,792,434,013	42.10	%-1.4
SISE	2,783,870,267	20.04	%3.63
SAHOL	1,526,607,868	19.46	%1.04
EREGL	1,326,981,091	31.82	%0.19
AKBNK	1,287,594,701	7.84	%-1.51

EN ÇOK İŞLEM ADEDİ

	Hacim	Son	%
EKGYO	855,491,857.40	2.65	%0.76
AKBNK	1,287,594,701.12	7.84	%-1.51
SISE	2,783,870,267.28	20.04	%3.63
DOHOL	451,638,101.73	3.73	%0.54
GLYHO	343,608,725.18	3.29	%5.73

BIST PERFOMANS

ARTAN : 38%
AZALAN : 53%
DEĞİŞMEYEN : 9%
Son Güncelleme: 17.05.2022 18:11

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	50.22	49.72	48.66	50.33	%-2.89	133716	6648359.52	18:10
ADEL	25.36	24.60	24.36	23.9	24.63	%2.01	460504	11217877.44	18:10
ADESE	0.78	0.78	0.77	0.75	0.765	%-1.28	32209848	24801582.96	18:10
AEFES	30.98	30.68	30.38	30	30.49	%-0.85	1820670	55311954.6	18:10
AFYON	3.65	3.62	3.58	3.57	3.61	%-1.1	4162551	14901932.58	18:10
AGYO	3.29	3.21	3.18	3.1	3.195	%-2.15	14843020	47200803.6	18:10
AKBNK	8.01	7.92	7.84	7.78	7.895	%-1.51	164234018	1287594701.12	18:10
AKCNS	19.7	19.72	19.52	19.35	19.525	%0.1	189273	3694608.96	18:10
AKENR	1.56	1.56	1.54	1.52	1.54	%-0.65	5855432	9017365.28	18:10
AKFGY	2.98	2.98	2.95	2.86	2.92	%1.72	40775814	120288651.3	18:10
AKGRT	3.1	3.13	3.1	3.03	3.065	%2.31	4512270	13988037	18:10
AKMGY	46.5	45.61	45.16	45	45.75	%-2.17	28994	1309369.04	18:10
AKSA	47.42	47.49	47.02	46.32	46.87	%0.09	1895443	89123729.86	18:10
AKSEN	17.98	18.09	17.91	17.47	17.725	%1.36	6870074	123043025.34	18:10
AKSGY	2.11	2.10	2.08	2.05	2.08	%0.97	5821683	12109100.64	18:10
AKSUE	29.28	28.99	28.7	28.34	28.81	%-0.14	281439	8077299.3	18:10
AKYHO	1.67	1.66	1.64	1.61	1.64	%0.62	4573676	7500828.64	18:10
ALARK	27.74	27.65	27.38	26.76	27.25	%0.15	5673908	155351601.04	18:10
ALCAR	292.6	288.36	285.5	285.1	288.85	%-1.25	29439	8404834.5	18:10
ALCTL	28.22	28.48	28.2	27.16	27.69	%2.77	669586	18882325.2	18:10
ALGYO	33.16	32.80	32.48	32.4	32.78	%-1.22	779074	25304323.52	18:10
ALKA	36.7	36.56	36.2	35.56	36.13	%-1.42	436323	15794892.6	18:10
ALKIM	22.76	22.22	22	21.98	22.37	%-2.14	1044897	22987734	18:10
ALMAD	2.54	2.53	2.5	2.5	2.52	%1.21	2172012	5430030	18:10
ANELE	2.22	2.22	2.2	2.19	2.205	%0.45	1664463	3661818.6	18:10
ANHYT	12.67	12.79	12.66	12.33	12.5	%1.6	339093	4292917.38	18:10
ANSGR	5.98	5.97	5.91	5.89	5.935	%-0.51	652597	3856848.27	18:10
ARCLK	71.7	71.56	70.85	69.95	70.825	%1.14	2836516	200967158.6	18:10
ARDYZ	5.72	5.62	5.56	5.18	5.45	%5.28	34504945	191847494.2	18:10
ARENA	13.61	13.38	13.25	13.17	13.39	%-1.92	327325	4337056.25	18:10
ARMDA	129.5	117.26	116.1	116.1	122.8	%-10	10936	1269669.6	18:10
ARSAN	4.1	4.05	4.01	3.94	4.02	%0.25	2997283	12019104.83	18:10
ARZUM	17.1	16.89	16.72	16.13	16.615	%3.66	1009026	16870914.72	18:10
ASELS	22.92	22.79	22.56	22.56	22.74	%-0.09	44497540	1003864502.4	18:10
ASUZU	92	92.26	91.35	89.05	90.525	%2.47	182665	16686447.75	18:10
ATAGY	3.76	3.78	3.74	3.69	3.725	%-0.53	105717	395381.58	18:10
ATEKS	42.26	41.37	40.96	40.82	41.54	%-2.01	102667	4205240.32	18:10
ATLAS	1.32	1.28	1.27	1.27	1.295	%-0.77	980881	1245718.87	18:10
ATSYH	28	28.28	28	28	28	%-0.28	120108	3363024	18:10
AVGYO	3.23	3.17	3.14	3.05	3.14	%0.64	4000130	12560408.2	18:10
AVHOL	5.75	5.68	5.62	5.59	5.67	%0.36	1476062	8295468.44	18:10
AVISA	18.49	18.38	18.2	18.14	18.315	%0	40988	745981.6	09:51
AVTUR	2.43	2.41	2.39	2.3	2.365	%0	316831	757226.09	18:10
AYCES	63.3	62.92	62.3	62	62.65	%-1.58	20168	1256466.4	18:10
AYEN	14.54	14.22	14.08	13.83	14.185	%-2.36	2123957	29905314.56	18:10
AYES	20.9	21.11	20.9	20.5	20.7	%2.96	20003	418062.7	18:11
AYGAZ	34.48	33.98	33.64	33.2	33.84	%1.81	961930	32359325.2	18:11
BAGFS	18.7	17.93	17.75	17.03	17.865	%0.62	11151018	197930569.5	18:11
BAKAB	25.34	25.17	24.92	24.46	24.9	%-1.03	308222	7680892.24	18:11
BALAT	8.1	8.13	8.05	8.05	8.075	%-0.62	32202	259226.1	18:11
BANVT	93.5	90.04	89.15	88.65	91.075	%-2.89	31402	2799488.3	18:11
BASCM	3.02	3.05	3.02	3.02	3.02	%0	63026	190338.52	18:11
BAYRK	6.19	5.96	5.9	5.79	5.99	%-3.44	1676180	9889462	18:11
BERA	10.48	10.14	10.04	10	10.24	%-2.43	7733179	77641117.16	18:11
BEYAZ	8.67	8.54	8.46	8.34	8.505	%0.12	1036850	8771751	18:11
BFREN	1047.9	1,052.82	1042.4	1033.6	1040.75	%0.5	4027	4197744.8	18:11
BIMAS	85.05	85.29	84.45	82	83.525	%3.24	7895404	666766867.8	18:11
BIST100	2416.76	2,423.07	2399.08	2380.1	2398.43	%0.36	0	0	18:10
BIST30	2679.47	2,682.88	2656.32	2636.33	2657.9	%0.4	0	0	18:10
BIST50	2162.42	2,166.74	2145.29	2128.57	2145.495	%0.41	0	0	18:10
BIZIM	16.69	16.23	16.07	16.02	16.355	%-2.32	879698	14136746.86	18:11
BJKAS	4.2	4.09	4.05	4	4.1	%0.75	7738804	31342156.2	18:11
BLCYT	15.6	15.17	15.02	14.35	14.975	%4.81	1653184	24830823.68	18:11
BNTAS	3.86	3.77	3.73	3.7	3.78	%-3.12	7073656	26384736.88	18:11
BOSSA	59	56.06	55.5	54.6	56.8	%-2.46	511963	28413946.5	18:11
BRISA	33.9	32.95	32.62	32.62	33.26	%-2.39	555216	18111145.92	18:11
BRKO	0.89	0.89	0.88	0.88	0.885	%-1.12	433443	381429.84	18:11
BRKSN	9.14	8.96	8.87	8.79	8.965	%-1.44	142327	1262440.49	18:11
BRMEN	1.9	1.91	1.89	1.89	1.895	%-0.53	57723	109096.47	18:11
BRSAN	30.22	29.82	29.52	29.24	29.73	%-1.34	460693	13599657.36	18:11
BRYAT	383	380.67	376.9	374	378.5	%-0.5	55690	20989561	18:11
BSOKE	2.95	2.84	2.81	2.76	2.855	%1.44	25146255	70660976.55	18:11
BTCIM	23	22.46	22.24	21.52	22.26	%2.2	443858	9871401.92	18:11
BUCIM	2.44	2.40	2.38	2.37	2.405	%-2.06	9596781	22840338.78	18:11
BURCE	29.48	29.35	29.06	28.9	29.19	%-0.41	76816	2232272.96	18:11
BURVA	20.7	20.58	20.38	20.28	20.49	%-0.88	52042	1060615.96	18:11
CASA	115.9	117.06	115.9	113.9	114.9	%1.76	2015	233538.5	18:11
CELHA	10.77	10.27	10.17	10.12	10.445	%-4.53	1086259	11047254.03	18:11
CEMAS	1.25	1.24	1.23	1.22	1.235	%0	18317856	22530962.88	18:11
CEMTS	29.18	28.64	28.36	28.28	28.73	%-1.39	1055826	29943225.36	18:11
CEOEM	10.65	10.54	10.44	10.4	10.525	%-0.48	734561	7668816.84	18:11
CIMSA	31.4	31.17	30.86	30.68	31.04	%-0.77	1023391	31581846.26	18:11
CLEBI	269.7	269.17	266.5	264.1	266.9	%1.1	121136	32282744	18:11
CMBTN	206.2	204.32	202.3	201.5	203.85	%-1.37	12711	2571435.3	18:11
CMENT	26.58	26.56	26.3	26.3	26.44	%-1.05	6067	159562.1	18:11
COSMO	7.8	7.83	7.75	7.75	7.775	%0.39	9487	73524.25	18:11
CRDFA	2.68	2.66	2.63	2.61	2.645	%-0.38	1822117	4792167.71	18:11
CRFSA	34.32	34.24	33.9	33.8	34.06	%0.3	280847	9520713.3	18:11
CUSAN	9.33	9.23	9.14	9.05	9.19	%-0.97	786072	7184698.08	18:11
DAGHL	22	21.23	21.02	21.02	21.51	%-4.45	117412	2468000.24	18:11
DAGI	3.58	3.33	3.3	3.3	3.44	%-6.52	6078094	20057710.2	18:11
DARDL	3.15	3.08	3.05	3.04	3.095	%-1.61	10765888	32835958.4	18:11
DENGE	1.94	1.86	1.84	1.81	1.875	%-1.61	3652537	6720668.08	18:11
DERHL	6.22	6.13	6.07	6.04	6.13	%-1.77	2262714	13734673.98	18:12
DERIM	4.71	4.59	4.54	4.53	4.62	%-3.81	1092311	4959091.94	18:12
DESA	12.03	12.07	11.95	11.4	11.715	%1.36	568559	6794280.05	18:12
DESPC	10.6	10.47	10.37	10.03	10.315	%1.67	845495	8767783.15	18:12
DEVA	34.8	34.24	33.9	33.6	34.2	%-0.99	675652	22904602.8	18:12
DGATE	10.66	10.61	10.5	10.41	10.535	%-0.1	185529	1948054.5	18:11
DGGYO	9.97	9.73	9.63	9.55	9.76	%-1.93	522101	5027832.63	18:10
DGKLB	2.05	2.06	2.04	2.02	2.035	%0	5365782	10946195.28	17:43
DIRIT	2.97	2.90	2.87	2.87	2.92	%-4.33	51081	146602.47	18:12
DITAS	23.98	23.33	23.1	23.04	23.51	%-2.7	226714	5237093.4	18:12
DNISI	13.35	13.09	12.96	12.1	12.725	%-2.04	1063691	13785435.36	18:12
DOAS	65.95	65.15	64.5	64.4	65.175	%-0.62	564039	36380515.5	18:10
DOBUR	47	45.19	44.74	44.66	45.83	%-4.52	85789	3838199.86	18:12
DOCO	1395	1,394.81	1381	1303.3	1349.15	%6.06	54253	74923393	18:12
DOGUB	4.27	4.27	4.23	4.18	4.225	%-0.24	2513690	10632908.7	18:10
DOHOL	3.8	3.77	3.73	3.72	3.76	%0.54	121082601	451638101.73	18:12
DOKTA	30.48	30.30	30	29.74	30.11	%1.41	29192	875760	18:10
DURDO	22.1	21.29	21.08	20.8	21.45	%-0.85	638878	13467548.24	18:10
DYOBY	12.1	11.89	11.77	11.63	11.865	%0.6	1302492	15330330.84	18:10
DZGYO	2.35	2.32	2.3	2.29	2.32	%-0.43	2501636	5753762.8	18:12
ECILC	9.88	9.77	9.67	9.65	9.765	%-1.23	5169816	49992120.72	18:10
ECZYT	45.32	45.55	45.1	44.42	44.87	%0.72	256302	11559220.2	18:10
EDIP	3.05	3.03	3	2.86	2.955	%4.88	5665045	16995135	18:10
EGEEN	1716	1,717.00	1700	1676.9	1696.45	%-0.04	21270	36159000	18:10
EGGUB	231.9	228.66	226.4	226.3	229.1	%-1.22	64782	14666644.8	18:10
EGPRO	33.64	33.59	33.26	32.22	32.93	%1.84	441297	14677538.22	18:10
EGSER	25.88	24.42	24.18	24.02	24.95	%-3.95	1431019	34602039.42	18:10
EKGYO	2.68	2.68	2.65	2.61	2.645	%0.76	322827116	855491857.4	18:10
EKIZ	6.41	6.46	6.4	6.4	6.405	%0	20606	131878.4	18:10
EMKEL	2.94	2.90	2.87	2.82	2.88	%0.35	3421015	9818313.05	18:10
EMNIS	23.3	23.53	23.3	22.94	23.12	%-3.82	12759	297284.7	18:10
ENJSA	14.25	14.31	14.17	13.94	14.095	%1.87	5638241	79893874.97	18:10
ENKAI	15.64	15.69	15.53	15.45	15.545	%0.19	2203147	34214872.91	18:10
EPLAS	18.75	17.16	16.99	16.85	17.8	%-5.59	1610041	27354596.59	18:10
ERBOS	113.8	112.21	111.1	109.6	111.7	%-1.33	295015	32776166.5	18:10
EREGL	32.26	32.14	31.82	31.64	31.95	%0.19	41702737	1326981091.34	18:10
ERSU	4.43	4.43	4.39	4.25	4.34	%0.92	860047	3775606.33	18:10
ESCOM	14.39	14.17	14.03	13.4	13.895	%2.47	5292226	74249930.78	18:10
ESEN	32.18	31.71	31.4	31.36	31.77	%-0.44	899875	28256075	18:10
ETILR	8.47	8.11	8.03	8.01	8.24	%-3.89	975331	7831907.93	18:10
ETYAT	3.06	3.04	3.01	2.95	3.005	%0.33	318937	960000.37	18:10
EUHOL	2.76	2.79	2.76	2.54	2.65	%9.96	9672535	26696196.6	18:10
EUKYO	3.67	3.65	3.61	3.53	3.6	%1.69	215049	776326.89	18:10
EUYO	2.95	2.95	2.92	2.66	2.805	%8.89	1178738	3441914.96	18:10
FADE	6.45	6.33	6.27	6.25	6.35	%-1.11	1126923	7065807.21	18:10
FENER	39.2	37.98	37.6	37.32	38.26	%-1.78	4181767	157234439.2	18:10
FLAP	3.63	3.44	3.41	3.21	3.42	%-0.29	13293750	45331687.5	18:10
FMIZP	112.3	110.90	109.8	109.8	111.05	%-1.52	47107	5172348.6	18:10
FONET	10.26	10.23	10.13	9.98	10.12	%0	1107894	11222966.22	18:10
FORMT	1.43	1.43	1.42	1.41	1.42	%-0.7	4454379	6325218.18	18:10
FRIGO	3.39	3.23	3.2	3.15	3.27	%-4.19	6484195	20749424	18:10
FROTO	282.3	282.90	280.1	278	280.15	%0	1480037	414558363.7	18:10
GARAN	14.99	15.05	14.9	14.73	14.86	%-0.47	65725618	979311708.2	18:10
GARFA	14.39	14.02	13.88	13.7	14.045	%-1.35	135466	1880268.08	18:10
GEDIK	8.99	8.99	8.9	8.85	8.92	%0.34	598922	5330405.8	18:10
GEDZA	23.28	22.91	22.68	22.12	22.7	%-0.44	448488	10171707.84	18:10
GENTS	4.27	4.19	4.15	4.12	4.195	%-2.35	1561575	6480536.25	18:10
GEREL	4.45	4.39	4.35	4.32	4.385	%0.7	1084169	4716135.15	18:10
GLRYH	2.87	2.81	2.78	2.75	2.81	%-2.45	3198568	8892019.04	18:10
GLYHO	3.32	3.32	3.29	3.16	3.24	%5.73	104440342	343608725.18	18:10
GOLTS	57.9	56.46	55.9	54.1	56	%-0.45	744343	41608773.7	18:10
GOODY	9.63	9.64	9.54	9.5	9.565	%-0.1	629024	6000888.96	18:10
GOZDE	8.48	8.43	8.35	8.23	8.355	%0.48	3436916	28698248.6	18:10
GRNYO	2.27	2.27	2.25	2.22	2.245	%0	209841	472142.25	18:10
GSDDE	4.38	4.28	4.24	4.23	4.305	%0.24	4823814	20452971.36	18:10
GSDHO	5.02	4.88	4.83	4.75	4.885	%2.12	50003314	241516006.62	18:10
GSRAY	3.32	3.25	3.22	3.21	3.265	%-0.92	11501979	37036372.38	18:10
GUBRF	79.55	79.39	78.6	76.65	78.1	%0.32	4070512	319942243.2	18:10
HALKB	5.21	5.10	5.05	5.04	5.125	%-2.51	52881263	267050378.15	18:10
HATEK	21.7	20.75	20.54	20.5	21.1	%-5.07	672107	13805077.78	18:10
HDFGS	2.15	2.16	2.14	2.13	2.14	%0.47	3336330	7139746.2	18:10
HEKTS	25.1	24.87	24.62	23.06	24.08	%5.75	46588016	1146996953.92	18:10
HLGYO	2.19	2.17	2.15	2.13	2.16	%-0.93	28246688	60730379.2	18:10
HUBVC	8.95	8.91	8.82	8.78	8.865	%-0.9	392918	3465536.76	18:10
HURGZ	1.87	1.88	1.86	1.82	1.845	%0.54	5628837	10469636.82	18:10
IDEAS	22.22	21.37	21.16	20.1	21.16	%4.55	1170180	24761008.8	18:10
IDGYO	2.06	2.05	2.03	2	2.03	%0	892676	1812132.28	18:10
IEYHO	0.83	0.83	0.82	0.81	0.82	%0	8627905	7074882.1	18:10
IHEVA	1.03	1.03	1.02	1.01	1.02	%0	2826728	2883262.56	18:10
IHGZT	0.67	0.67	0.66	0.65	0.66	%-1.52	4749438	3134629.08	18:10
IHLAS	0.57	0.58	0.57	0.55	0.56	%1.79	11720383	6680618.31	18:10
IHLGM	0.75	0.75	0.74	0.73	0.74	%0	7375194	5457643.56	18:10
IHYAY	0.67	0.68	0.67	0.66	0.665	%0	1205537	807709.79	18:10
INDES	9.56	9.41	9.32	9.26	9.41	%-0.64	3380467	31505952.44	18:10
INFO	8.81	8.71	8.62	8.57	8.69	%-1.38	551005	4749663.1	18:10
INTEM	58.7	57.47	56.9	56.65	57.675	%-1.04	64301	3658726.9	18:10
INVEO	32.72	32.34	32.02	31.96	32.34	%-1.05	563230	18034624.6	18:10
IPEKE	22.28	21.61	21.4	21.18	21.73	%-2.02	8993349	192457668.6	18:10
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	10795	512762.5	18:10
ISDMR	27.44	27.31	27.04	26.82	27.13	%-0.44	1603848	43368049.92	18:10
ISFIN	3.96	3.89	3.85	3.83	3.895	%-0.52	21682682	83478325.7	18:10
ISGSY	8.07	7.91	7.83	7.8	7.935	%-1.64	1328768	10404253.44	18:10
ISGYO	13.99	13.95	13.81	13.15	13.57	%-1.64	2837487	39185695.47	18:10
ISKPL	4.76	4.73	4.68	4.64	4.7	%-1.06	2145979	10043181.72	18:10
ISMEN	20.64	20.40	20.2	20.12	20.38	%-1.18	1178713	23810002.6	18:10
ISYAT	3.13	3.15	3.12	3.1	3.115	%0	1280979	3996654.48	18:10
ITTFH	1.43	1.43	1.42	1.33	1.38	%3.62	16677563	23682139.46	18:10
IZFAS	5.35	5.28	5.23	5.15	5.25	%-1.13	131170	686019.1	18:10
IZMDC	2.76	2.66	2.63	2.6	2.68	%-3.33	57376810	150901010.3	18:10
IZTAR	20.24	19.95	19.75	19.61	19.925	%0	170081	3359099.75	20:55
JANTS	78.55	77.77	77	76.7	77.625	%-1.22	417301	32132177	18:10
KAPLM	67.5	63.13	62.5	58.5	63	%-5.38	366370	22898125	18:10
KAREL	13.88	13.42	13.29	12.8	13.34	%-1.34	5951465	79094969.85	18:10
KARSN	5.47	5.38	5.33	5.31	5.39	%-1.84	71150658	379233007.14	18:10
KARTN	64.15	64.24	63.6	62	63.075	%0.63	845717	53787601.2	18:10
KATMR	1.32	1.32	1.31	1.28	1.3	%1.55	21504042	28170295.02	18:10
KCHOL	38.92	38.62	38.24	38.1	38.51	%-0.31	12408575	474503908	18:10
KENT	174.8	173.72	172	171.8	173.3	%-1.72	3637	625564	18:10
KERVN	0.56	0.57	0.56	0.56	0.56	%1.82	551131	308633.36	18:10
KERVT	5.26	4.99	4.94	4.9	5.08	%-3.88	11597715	57292712.1	18:10
KFEIN	17.91	17.86	17.68	17.61	17.76	%0.28	277209	4901055.12	18:10
KLMSN	10.26	10.12	10.02	9.97	10.115	%-1.08	1197249	11996434.98	18:10
KNFRT	6.64	6.44	6.38	6.31	6.475	%-2.14	2037223	12997482.74	18:10
KONTR	154.5	154.83	153.3	149.5	152	%1.51	494256	75769444.8	18:10
KONYA	898.5	890.92	882.1	879.7	889.1	%-0.98	8064	7113254.4	18:10
KORDS	44.48	44.28	43.84	43.62	44.05	%-0.32	1587912	69614062.08	18:10
KOZAA	34.18	33.39	33.06	32.64	33.41	%-2.02	28806972	952358494.32	18:10
KOZAL	191.2	187.56	185.7	183	187.1	%-1.22	6676458	1239818250.6	18:10
KRDMA	12.29	12.07	11.95	11.91	12.1	%-2.3	2524550	30168372.5	18:10
KRGYO	6.03	6.02	5.96	5.88	5.955	%0	2325017	13857101.32	18:10
KRONT	42.52	42.66	42.24	40.7	41.61	%0.1	409472	17296097.28	18:10
KRSTL	6.44	6.30	6.24	5.73	6.085	%4.85	3561001	22220646.24	18:10
KRTEK	18.64	18.37	18.19	17.67	18.155	%-1.25	586569	10669690.11	18:10
KRVGD	9.89	9.83	9.73	9.7	9.795	%-1.32	1432740	13940560.2	18:10
KSTUR	232.9	234.12	231.8	226.2	229.55	%-3.77	906	210010.8	18:10
KUTPO	45.4	45.25	44.8	44	44.7	%-0.71	387422	17356505.6	18:10
KUYAS	6.2	6.10	6.04	6.01	6.105	%-0.17	1140843	6890691.72	18:10
LIDFA	5.54	5.60	5.54	4.54	5.04	%9.92	7377972	40873964.88	18:10
LINK	32.5	32.24	31.92	31.4	31.95	%0.88	174609	5573519.28	18:10
LKMNH	18.58	18.62	18.44	17.83	18.205	%2.21	158632	2925174.08	18:10
LOGO	43.46	43.65	43.22	42.02	42.74	%1.89	696253	30092054.66	18:10
LUKSK	64.45	63.13	62.5	62.35	63.4	%-1.58	57592	3599500	18:10
MAALT	235	231.19	228.9	226	230.5	%-1.93	40635	9301351.5	18:10
MAKTK	3.23	3.18	3.15	3.13	3.18	%-1.56	4404256	13873406.4	18:10
MARKA	3.12	3.13	3.1	2.99	3.055	%2.65	275171	853030.1	18:10
MARTI	1.23	1.24	1.23	1.22	1.225	%0	24390821	30000709.83	18:10
MAVI	39.92	40.08	39.68	39	39.46	%0.56	421870	16739801.6	18:10
MEGAP	5.81	5.85	5.79	5.71	5.76	%0.87	684821	3965113.59	18:10
MEPET	4.48	4.52	4.48	3.96	4.22	%9.8	3151121	14117022.08	18:10
MERIT	33.26	32.56	32.24	32.02	32.64	%-2.13	336190	10838765.6	18:10
METRO	1.22	1.22	1.21	1.17	1.195	%1.69	17252890	20875996.9	18:10
METUR	3.74	3.68	3.64	3.62	3.68	%-1.63	1604643	5840900.52	18:10
MGROS	43.6	43.83	43.4	41.88	42.74	%4.07	3257036	141355362.4	18:10
MIPAZ	5.79	5.75	5.69	5.63	5.71	%0.52	928616	5283825.04	18:10
MMCAS	2.62	2.65	2.62	2.62	2.62	%0	36714	96190.68	18:10
MNDRS	3.76	3.57	3.53	3.34	3.55	%-0.56	20497071	72354660.63	18:10
MPARK	30.16	29.69	29.4	28.6	29.38	%-2	1535156	45133586.4	18:10
MRGYO	1.33	1.31	1.3	1.26	1.295	%-3.7	27465348	35704952.4	18:10
MRSHL	218.2	215.74	213.6	212	215.1	%-0.84	12050	2573880	18:10
MSGYO	4.18	4.11	4.07	4.05	4.115	%-1.93	1402189	5706909.23	18:10
MTRYO	1.62	1.63	1.61	1.59	1.605	%0.62	179436	288891.96	18:10
MZHLD	40.64	39.17	38.78	38.5	39.57	%-4.72	45130	1750141.4	18:10
NATEN	60.35	58.93	58.35	58.05	59.2	%-1.1	357897	20883289.95	18:10
NETAS	16.35	16.30	16.14	16.12	16.235	%0	509544	8224040.16	18:10
NIBAS	8.99	8.93	8.84	8.8	8.895	%-0.79	802164	7091129.76	18:10
NTGAZ	7.3	7.28	7.21	7.06	7.18	%1.83	1115520	8042899.2	18:10
NTHOL	12.26	12.17	12.05	11.96	12.11	%-0.25	3023813	36436946.65	18:10
NUGYO	5.78	5.76	5.7	5.68	5.73	%-0.7	6315576	35998783.2	18:10
NUHCM	57.5	54.04	53.5	52.5	55	%-1.75	306661	16406363.5	18:10
ODAS	2.41	2.38	2.36	2.3	2.355	%-0.42	47985764	113246403.04	18:10
OLMIP	7.02	7.05	6.98	6.95	6.985	%0	110156	768888.88	19:11
ORGE	7.67	7.55	7.48	7.46	7.565	%-1.84	1554478	11627495.44	18:10
ORMA	28	27.33	27.06	27.06	27.53	%-1.06	12053	326154.18	18:10
OSTIM	1.89	1.83	1.81	1.75	1.82	%1.67	14722151	26647093.31	18:10
OTKAR	410.4	406.42	402.4	397.1	403.75	%0.75	173428	69787427.2	18:10
OYAKC	11.6	11.38	11.27	11.14	11.37	%-3.43	10102053	113850137.31	18:10
OYAYO	9.3	8.94	8.85	8.5	8.9	%-4.52	340512	3013531.2	18:10
OYLUM	2.45	2.42	2.4	2.25	2.35	%3.9	4437290	10649496	18:10
OZGYO	2.08	2.05	2.03	2.03	2.055	%0	9123260	18520217.8	18:10
OZKGY	5.37	5.36	5.31	5.24	5.305	%-0.38	5512687	29272367.97	18:10
OZRDN	11.41	11.20	11.09	11.04	11.225	%-2.72	319939	3548123.51	18:10
PAGYO	13.3	13.23	13.1	12.99	13.145	%-0.08	127670	1672477	18:10
PAMEL	109.4	106.25	105.2	103.1	106.25	%-0.48	73258	7706741.6	18:10
PAPIL	14.99	14.65	14.5	14.48	14.735	%0.21	835276	12111502	18:10
PARSN	36.56	36.14	35.78	35.62	36.09	%0.96	1097987	39285974.86	18:10
PEGYO	1.36	1.33	1.32	1.32	1.34	%-1.48	2599472	3431303.04	18:10
PEKGY	1.18	1.17	1.16	1.14	1.16	%0	13228729	15345325.64	18:10
PENGD	4.74	4.57	4.52	4.47	4.605	%-3.66	9484934	42871901.68	18:10
PETKM	9.96	9.92	9.82	9.75	9.855	%-0.51	54496428	535154922.96	18:10
PETUN	23.52	23.03	22.8	22.64	23.08	%-1.98	634527	14467215.6	18:10
PGSUS	130.7	130.29	129	126.2	128.45	%2.05	1859637	239893173	18:10
PINSU	4.08	4.01	3.97	3.95	4.015	%-1	5042087	20017085.39	18:10
PKART	17.19	16.83	16.66	16.44	16.815	%1.34	397446	6621450.36	18:10
PKENT	164	157.76	156.2	155.1	159.55	%-1.95	236202	36894752.4	18:10
PNSUT	27.34	27.07	26.8	26.64	26.99	%-0.96	558852	14977233.6	18:10
POLHO	3.85	3.86	3.82	3.69	3.77	%4.07	16652986	63614406.52	18:10
POLTK	605.1	600.04	594.1	593.5	599.3	%-1.56	6131	3642427.1	18:10
PRKAB	33.72	32.54	32.22	32.08	32.9	%-3	1295524	41741783.28	18:10
PRKME	6.2	6.16	6.1	6.07	6.135	%0	2026521	12361778.1	18:10
PRZMA	3.41	3.41	3.38	3.36	3.385	%0.6	67070	226696.6	18:10
PSDTC	26.68	25.82	25.56	25.38	26.03	%0.31	299270	7649341.2	18:10
QNBFL	69.5	69.69	69	66.75	68.125	%-1.42	2790	192510	18:10
RALYH	12.48	12.43	12.31	11.5	11.99	%6.79	4174357	51386334.67	18:10
RAYSG	11.95	11.82	11.7	11.68	11.815	%-0.43	34193	400058.1	18:10
RHEAG	2.3	2.09	2.07	1.94	2.12	%-1.9	3291531	6813469.17	18:10
RODRG	14.68	14.66	14.51	14.42	14.55	%-1.43	40319	585028.69	18:10
ROYAL	3.12	3.03	3	3	3.06	%0	43129	129387	18:10
RTALB	14.64	14.47	14.33	14.3	14.47	%-1.51	575224	8242959.92	18:10
RYSAS	5.79	5.84	5.78	5.46	5.625	%3.23	4209196	24329152.88	18:10
SAFKR	7.97	7.92	7.84	7.6	7.785	%1.16	2166729	16987155.36	18:10
SAHOL	19.52	19.65	19.46	18.98	19.25	%1.04	78448503	1526607868.38	18:10
SAMAT	8.35	8.23	8.15	8.05	8.2	%-0.49	3025406	24657058.9	18:10
SANEL	5	4.87	4.82	4.71	4.855	%-1.23	444558	2142769.56	18:10
SANFM	34.78	32.95	32.62	32.22	33.5	%-2.99	403395	13158744.9	18:10
SANKO	13.95	13.51	13.38	12.6	13.275	%-3.33	3109834	41609578.92	18:10
SARKY	20	19.51	19.32	19.1	19.55	%-2.72	589925	11397351	18:10
SASA	32.92	32.83	32.5	31.88	32.4	%0.81	16543094	537650555	18:10
SAYAS	34.88	33.13	32.8	32.54	33.71	%-0.18	393285	12899748	18:10
SEKFK	5.39	5.39	5.34	5.21	5.3	%2.1	1225343	6543331.62	18:10
SEKUR	17.32	17.26	17.09	16.39	16.855	%5.16	977321	16702415.89	18:10
SELEC	13.4	13.34	13.21	12.86	13.13	%2.48	7950861	105030873.81	18:10
SELGD	4	3.99	3.95	3.93	3.965	%0.76	182867	722324.65	18:10
SERVE	27.14	27.17	26.9	25.74	26.44	%4.29	15062	405167.8	18:10
SEYKM	6.94	6.88	6.81	6.63	6.785	%2.87	3176682	21633204.42	18:10
SILVR	11.14	11.20	11.09	11.06	11.1	%0.27	858315	9518713.35	18:10
SISE	20.2	20.24	20.04	19.45	19.825	%3.63	138915682	2783870267.28	18:10
SKTAS	3.96	3.83	3.79	3.76	3.86	%-3.83	2841356	10768739.24	18:10
SMART	5.76	5.57	5.51	5.41	5.585	%0.73	1715842	9454289.42	18:10
SNGYO	8.68	8.67	8.58	8.51	8.595	%0.47	10850077	93093660.66	18:10
SNKRN	30	30.20	29.9	29.8	29.9	%2.69	23596	705520.4	18:10
SNPAM	8.48	8.48	8.4	7.96	8.22	%-2.42	32350	271740	18:10
SODSN	24.5	24.54	24.3	23.54	24.02	%-3.52	5336	129664.8	18:10
SOKM	13.49	13.45	13.32	12.99	13.24	%3.01	13347011	177782186.52	18:10
SONME	31.1	30.14	29.84	28.4	29.75	%4.06	204476	6101563.84	18:10
SRVGY	74.75	73.88	73.15	73	73.875	%-0.54	149358	10925537.7	18:10
SUMAS	72.9	73.63	72.9	70	71.45	%2.68	3615	263533.5	18:10
TACTR	37	37.07	36.7	36.4	36.7	%0	17682	648929.4	17:49
TATGD	14.96	14.85	14.7	14.67	14.815	%-0.27	522876	7686277.2	18:10
TAVHL	42.38	42.42	42	40.48	41.43	%3.29	8768924	368294808	18:10
TBORG	19.82	19.98	19.78	19.78	19.8	%0.36	15370	304018.6	18:10
TCELL	19.75	19.52	19.33	19.31	19.53	%-1.07	11947308	230941463.64	18:10
TDGYO	7.71	7.42	7.35	7.05	7.38	%4.68	505975	3718916.25	18:10
TEKTU	1.57	1.59	1.57	1.52	1.545	%1.3	7601031	11933618.67	18:10
TGSAS	14.99	14.70	14.55	13.87	14.43	%5.02	1864518	27128736.9	18:10
THYAO	43.08	42.52	42.1	41.96	42.52	%-1.4	90081568	3792434012.8	18:10
TKFEN	19.53	19.51	19.32	19.05	19.29	%0.83	8135151	157171117.32	18:10
TKNSA	7.39	7.32	7.25	7.25	7.32	%-0.96	3323408	24094708	18:10
TKURU	193.8	194.12	192.2	190.8	192.3	%0	2376	456667.2	12:01
TLMAN	29	28.74	28.46	28.44	28.72	%-1.45	128144	3646978.24	18:10
TMPOL	20.74	20.12	19.92	19.26	20	%3.74	4020494	80088240.48	18:10
TMSN	26.24	25.45	25.2	24.24	25.24	%0.48	6480993	163321023.6	18:10
TOASO	76.55	76.66	75.9	75.45	76	%0.33	2956878	224427040.2	18:10
TRCAS	6.9	6.77	6.7	6.63	6.765	%-1.04	2261432	15151594.4	18:10
TRGYO	8.1	7.94	7.86	7.84	7.97	%-2.35	9594082	75409484.52	18:10
TRILC	8.85	8.86	8.77	8.73	8.79	%0	2784679	24421634.83	18:10
TSGYO	6.95	6.98	6.91	6.89	6.92	%0.44	526808	3640243.28	18:10
TSPOR	4.46	4.34	4.3	4.28	4.37	%-3.16	12026958	51715919.4	18:10
TTKOM	9.58	9.37	9.28	9.27	9.425	%-2.11	34824733	323173522.24	18:10
TTRAK	240	241.29	238.9	232.2	236.1	%2.27	252257	60264197.3	18:10
TUCLK	13.52	13.30	13.17	13.15	13.335	%-1.71	778587	10253990.79	18:10
TUKAS	9.96	9.92	9.82	9.46	9.71	%4.77	10994761	107968553.02	18:10
TUPRS	260.6	260.58	258	255.4	258	%0.55	3452320	890698560	18:10
TURGG	178	174.23	172.5	169	173.5	%-2.05	17813	3072742.5	18:10
TURSG	4.76	4.76	4.71	4.65	4.705	%2.61	8324928	39210410.88	18:10
UFUK	44.96	40.88	40.48	40.48	42.72	%-9.96	46320	1875033.6	18:10
ULAS	3.14	3.14	3.11	3.08	3.11	%-0.32	204782	636872.02	18:10
ULKER	15.68	15.77	15.61	15.47	15.575	%0.52	1636091	25539380.51	18:10
ULUSE	174.6	176.35	174.6	153.7	164.15	%9.95	194042	33879733.2	18:10
ULUUN	14.8	14.21	14.07	12.88	13.84	%1.45	50980130	717290429.1	18:10
USAK	1.6	1.59	1.57	1.55	1.575	%1.29	17360558	27256076.06	18:10
UTPYA	12.48	12.42	12.3	12.3	12.39	%0.65	33939	417449.7	18:10
UZERB	40.66	40.30	39.9	39.06	39.86	%-9.96	21115	842488.5	18:10
VAKFN	3.07	3.01	2.98	2.96	3.015	%-2.3	11283592	33625104.16	18:10
VAKKO	13.54	13.21	13.08	13.07	13.305	%-2.32	1006336	13162874.88	18:10
VANGD	4.03	4.02	3.98	3.95	3.99	%-0.5	245884	978618.32	18:10
VERTU	23.5	23.17	22.94	22.88	23.19	%-1.21	576811	13232044.34	18:10
VERUS	54.95	54.64	54.1	54	54.475	%-0.92	155111	8391505.1	18:10
VESBE	9.46	9.43	9.34	9.29	9.375	%-0.64	5025226	46935610.84	18:10
VESTL	25.76	25.71	25.46	25.12	25.44	%1.35	7300274	185864976.04	18:10
VKFYO	5.26	5.28	5.23	5.07	5.165	%2.55	565225	2956126.75	18:10
VKGYO	2.05	2.03	2.01	1.99	2.02	%-0.49	18003989	36188017.89	18:10
VKING	5.56	5.48	5.43	5.38	5.47	%-0.91	73488	399039.84	18:10
YAPRK	31.4	31.31	31	30.52	30.96	%0.26	161148	4995588	18:10
YATAS	13.22	13.24	13.11	12.81	13.015	%1.87	886822	11626236.42	18:10
YAYLA	3.1	3.03	3	2.98	3.04	%0.67	4864257	14592771	18:10
YBTAS	20224.9	20,301.00	20100	20100	20162.45	%-1.34	11	221100	18:10
YESIL	1.61	1.57	1.55	1.51	1.56	%1.99	11715804	18159496.2	18:10
YGGYO	22.18	22.28	22.06	21.98	22.08	%0.09	89174	1967178.44	18:10
YGYO	0.81	0.81	0.8	0.77	0.79	%0	11778694	9422955.2	18:10
YKGYO	5.75	5.48	5.43	5.39	5.57	%0	784105	4257690.15	09:48
YKSLN	8.7	8.69	8.6	8.34	8.52	%2	1925766	16561587.6	18:10
YONGA	20.48	20.19	19.99	19.99	20.235	%0	7433	148585.67	18:10
YUNSA	29.68	27.67	27.4	27.18	28.43	%-6.74	1108708	30378599.2	18:10
YYAPI	1.05	1.03	1.02	1	1.025	%-1.92	9179348	9362934.96	18:10
ZOREN	2.06	2.05	2.03	2.01	2.035	%-0.98	31389559	63720804.77	18:10