ANHYT

Endeks	TL	DOLAR	EURO	Değişim	Hacim	Son Güncelleme
ANHYT	12,34 ₺	0,78 $	0,74 €	%-1.04	192,308.00	17:46

EN ÇOK ARTANLAR

	Hacim	Son	%
EUHOL	9,641,793.00	2.76	%9.96
ULUSE	134,864.00	174.60	%9.95
LIDFA	7,234,590.00	5.54	%9.92
MEPET	2,383,924.00	4.48	%9.31
SERVE	12,194.00	26.90	%9

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	1,011,297.00	27.48	%-6.47
EPLAS	1,473,376.00	16.99	%-5.97

EN ÇOK İŞLEM GÖRENLER

	Hacim	Son	%
THYAO	3,233,102,997	42.86	%0.28
SISE	2,625,589,426	20.14	%4.15
SAHOL	1,356,630,602	19.47	%1.25
AKBNK	1,247,384,501	7.87	%-1.25
EREGL	1,208,948,082	31.90	%0.69

EN ÇOK İŞLEM ADEDİ

	Hacim	Son	%
EKGYO	833,622,411.75	2.65	%1.15
AKBNK	1,247,384,501.42	7.87	%-1.25
SISE	2,625,589,426.42	20.14	%4.15
DOHOL	421,262,936.25	3.75	%1.08
GLYHO	324,178,473.30	3.30	%5.41

BIST PERFOMANS

ARTAN : 44%
AZALAN : 48%
DEĞİŞMEYEN : 7%
Son Güncelleme: 17.05.2022 17:46

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	50.20	49.7	48.66	50.33	%-2.93	129663	6444251.1	17:40
ADEL	25.36	24.68	24.44	23.9	24.63	%2.43	453843	11091922.92	17:40
ADESE	0.78	0.78	0.77	0.75	0.765	%-1.28	31111641	23955963.57	17:40
AEFES	30.98	30.72	30.42	30	30.49	%-0.72	1701547	51761059.74	17:40
AFYON	3.65	3.64	3.6	3.57	3.61	%-0.55	3732346	13436445.6	17:40
AGYO	3.29	3.26	3.23	3.1	3.195	%-0.92	12719272	41083248.56	17:40
AKBNK	8.01	7.95	7.87	7.78	7.895	%-1.25	158498666	1247384501.42	17:40
AKCNS	19.7	19.70	19.5	19.35	19.525	%0	177758	3466281	17:40
AKENR	1.56	1.56	1.54	1.52	1.54	%-0.65	4843860	7459544.4	17:40
AKFGY	2.98	2.97	2.94	2.86	2.92	%1.72	36316735	106771200.9	17:40
AKGRT	3.09	3.12	3.09	3.03	3.06	%1.98	4071828	12581948.52	17:40
AKMGY	46.5	45.63	45.18	45	45.75	%-2.12	26648	1203956.64	17:40
AKSA	47.42	47.51	47.04	46.32	46.87	%0.17	1766341	83088680.64	17:40
AKSEN	17.98	18.13	17.95	17.47	17.725	%1.53	6107461	109628924.95	17:40
AKSGY	2.11	2.12	2.1	2.05	2.08	%1.45	5208561	10937978.1	17:40
AKSUE	29.28	29.01	28.72	28.34	28.81	%-0.28	271137	7787054.64	17:40
AKYHO	1.67	1.68	1.66	1.61	1.64	%2.47	4096890	6800837.4	17:40
ALARK	27.74	27.75	27.48	26.76	27.25	%0.51	5330064	146470158.72	17:40
ALCAR	292.6	288.46	285.6	285.1	288.85	%-1.21	27094	7738046.4	17:40
ALCTL	28.2	28.34	28.06	27.16	27.68	%2.34	540413	15163988.78	17:40
ALGYO	33.16	33.07	32.74	32.66	32.91	%-0.37	640861	20981789.14	17:40
ALKA	36.7	36.72	36.36	35.56	36.13	%-0.93	418759	15226077.24	17:40
ALKIM	22.76	22.40	22.18	22.08	22.42	%-1.33	892629	19798511.22	17:40
ALMAD	2.54	2.57	2.54	2.5	2.52	%2.83	815535	2071458.9	17:40
ANELE	2.22	2.23	2.21	2.19	2.205	%0.45	1627480	3596730.8	17:40
ANHYT	12.59	12.46	12.34	12.33	12.46	%-1.04	192308	2373080.72	17:40
ANSGR	5.98	5.98	5.92	5.9	5.94	%-0.34	559535	3312447.2	17:40
ARCLK	71.7	71.76	71.05	69.95	70.825	%1.28	2713684	192807248.2	17:40
ARDYZ	5.72	5.69	5.63	5.18	5.45	%6.42	32408682	182460879.66	17:40
ARENA	13.61	13.39	13.26	13.17	13.39	%-1.85	308348	4088694.48	17:40
ARMDA	129.5	117.26	116.1	116.1	122.8	%-10	3567	414128.7	17:40
ARSAN	4.1	4.10	4.06	3.94	4.02	%1.5	2765363	11227373.78	17:40
ARZUM	17.1	16.84	16.67	16.13	16.615	%3.47	989719	16498615.73	17:40
ASELS	22.92	22.95	22.72	22.6	22.76	%0.53	39450971	896326061.12	17:40
ASUZU	92.35	92.97	92.05	89.05	90.7	%3.2	151260	13923483	17:40
ATAGY	3.76	3.77	3.73	3.69	3.725	%-0.8	89510	333872.3	17:40
ATEKS	42.26	41.31	40.9	40.84	41.55	%-2.11	96652	3953066.8	17:40
ATLAS	1.32	1.32	1.31	1.28	1.3	%0.77	778518	1019858.58	17:40
ATSYH	28	28.28	28	28	28	%-0.28	86919	2433732	17:40
AVGYO	3.23	3.19	3.16	3.05	3.14	%1.93	3665174	11581949.84	17:40
AVHOL	5.75	5.73	5.67	5.59	5.67	%0.89	1302650	7386025.5	17:40
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	%0.84	312498	746870.22	17:40
AYCES	63.3	62.72	62.1	62	62.65	%-1.9	20003	1242186.3	17:40
AYEN	14.54	14.18	14.04	13.83	14.185	%-2.43	1889397	26527133.88	17:40
AYES	20.5	20.71	20.5	20.5	20.5	%0.99	17030	349115	17:41
AYGAZ	34.48	34.10	33.76	33.2	33.84	%2.11	940924	31765594.24	17:41
BAGFS	18.7	18.21	18.03	17.03	17.865	%2.33	10886237	196278853.11	17:41
BAKAB	25.34	25.15	24.9	24.46	24.9	%-1.11	301999	7519775.1	17:41
BALAT	8.1	8.13	8.05	8.05	8.075	%-0.62	21941	176625.05	17:41
BANVT	93.5	89.99	89.1	88.65	91.075	%-3.05	29851	2659724.1	17:41
BASCM	3.02	3.05	3.02	3.02	3.02	%0	42891	129530.82	17:41
BAYRK	6.19	5.98	5.92	5.79	5.99	%-3.44	1524480	9024921.6	17:41
BERA	10.48	10.18	10.08	10	10.24	%-1.85	6943428	69989754.24	17:41
BEYAZ	8.67	8.50	8.42	8.34	8.505	%-0.36	949403	7993973.26	17:41
BFREN	1047.9	1,055.35	1044.9	1033.6	1040.75	%0.39	3667	3831648.3	17:41
BIMAS	85.05	85.40	84.55	82	83.525	%3.36	7395541	625292991.55	17:41
BIST100	2416.76	2,432.08	2408	2380.1	2398.43	%0.72	0	0	17:40
BIST30	2679.47	2,694.44	2667.76	2636.33	2657.9	%0.81	0	0	17:40
BIST50	2162.42	2,174.81	2153.28	2128.57	2145.495	%0.79	0	0	17:40
BIZIM	16.69	16.33	16.17	16.16	16.425	%-1.4	775445	12538945.65	17:41
BJKAS	4.2	4.10	4.06	4	4.1	%1	7541053	30616675.18	17:41
BLCYT	15.6	15.19	15.04	14.35	14.975	%5.16	1567010	23567830.4	17:41
BNTAS	3.86	3.80	3.76	3.75	3.805	%-2.08	6056790	22773530.4	17:41
BOSSA	59	56.36	55.8	54.6	56.8	%-2.63	495770	27663966	17:41
BRISA	33.9	33.23	32.9	32.9	33.4	%-1.32	415702	13676595.8	17:41
BRKO	0.89	0.89	0.88	0.88	0.885	%-1.12	323509	284687.92	17:41
BRKSN	9.14	8.99	8.9	8.79	8.965	%0.33	126608	1126811.2	17:41
BRMEN	1.9	1.91	1.89	1.89	1.895	%-0.53	38368	72515.52	17:41
BRSAN	30.22	29.88	29.58	29.24	29.73	%-1.2	422925	12510121.5	17:41
BRYAT	383	381.58	377.8	374	378.5	%-0.32	52792	19944817.6	17:41
BSOKE	2.95	2.84	2.81	2.76	2.855	%1.08	24255623	68158300.63	17:41
BTCIM	23	22.89	22.66	21.52	22.26	%3.85	351170	7957512.2	17:41
BUCIM	2.44	2.42	2.4	2.37	2.405	%-1.65	8926540	21423696	17:41
BURCE	29.48	29.27	28.98	28.9	29.19	%-0.48	67615	1959482.7	17:41
BURVA	20.7	20.66	20.46	20.28	20.49	%-0.49	48884	1000166.64	17:41
CASA	115	116.15	115	113.9	114.45	%0.97	1320	151800	17:41
CELHA	10.77	10.31	10.21	10.15	10.46	%-3.68	1018888	10402846.48	17:41
CEMAS	1.25	1.25	1.24	1.23	1.24	%0.81	14300991	17733228.84	17:41
CEMTS	29.18	28.66	28.38	28.28	28.73	%-1.18	989069	28069778.22	17:41
CEOEM	10.65	10.54	10.44	10.4	10.525	%-0.48	707724	7388638.56	17:41
CIMSA	31.4	31.25	30.94	30.68	31.04	%-0.39	958560	29657846.4	17:41
CLEBI	269.7	269.37	266.7	264.1	266.9	%1.18	115202	30724373.4	17:41
CMBTN	206.2	205.23	203.2	202.1	204.15	%-0.78	11192	2274214.4	17:41
CMENT	26.58	26.74	26.48	26.48	26.53	%-0.38	4602	121860.96	17:41
COSMO	7.8	7.88	7.8	7.8	7.8	%1.04	7221	56323.8	17:41
CRDFA	2.68	2.66	2.63	2.61	2.645	%0	1453447	3822565.61	17:41
CRFSA	34.32	34.28	33.94	33.8	34.06	%0.35	271111	9201507.34	17:41
CUSAN	9.33	9.26	9.17	9.05	9.19	%-0.76	746185	6842516.45	17:41
DAGHL	22	21.92	21.7	21.7	21.85	%-1.36	90888	1972269.6	17:41
DAGI	3.58	3.36	3.33	3.31	3.445	%-5.38	5709920	19014033.6	17:41
DARDL	3.15	3.09	3.06	3.04	3.095	%-1.29	9823240	30059114.4	17:41
DENGE	1.94	1.87	1.85	1.81	1.875	%-1.08	3429702	6344948.7	17:41
DERHL	6.22	6.17	6.11	6.04	6.13	%-1.61	2119995	12953169.45	17:41
DERIM	4.71	4.60	4.55	4.53	4.62	%-3.39	1036790	4717394.5	17:41
DESA	12.03	12.07	11.95	11.4	11.715	%1.7	516812	6175903.4	17:42
DESPC	10.6	10.50	10.4	10.03	10.315	%1.96	809754	8421441.6	17:42
DEVA	34.8	34.52	34.18	33.6	34.2	%-0.64	635169	21710076.42	17:42
DGATE	10.66	10.63	10.52	10.41	10.535	%0.1	175649	1847827.48	17:41
DGGYO	9.97	9.70	9.6	9.55	9.76	%-2.14	507820	4875072	17:42
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	17:42
DITAS	23.98	23.37	23.14	23.2	23.59	%-2.11	202167	4678144.38	17:42
DNISI	13.35	13.13	13	12.1	12.725	%-2.04	1020036	13260468	17:42
DOAS	65.95	65.25	64.6	64.4	65.175	%-0.31	519840	33581664	17:42
DOBUR	47	45.43	44.98	44.66	45.83	%-4.13	79633	3581892.34	17:42
DOCO	1395	1,388.14	1374.4	1303.3	1349.15	%5.73	48272	66345036.8	17:42
DOGUB	4.27	4.28	4.24	4.18	4.225	%0	1953305	8282013.2	17:42
DOHOL	3.8	3.79	3.75	3.73	3.765	%1.08	112336783	421262936.25	17:42
DOKTA	30.48	30.44	30.14	29.74	30.11	%1.41	27895	840755.3	17:42
DURDO	22.1	21.31	21.1	20.8	21.45	%-0.38	603984	12744062.4	17:42
DYOBY	12.1	11.92	11.8	11.63	11.865	%0.77	1250141	14751663.8	17:42
DZGYO	2.35	2.33	2.31	2.29	2.32	%0.87	2280059	5266936.29	17:41
ECILC	9.88	9.81	9.71	9.65	9.765	%-0.51	4831031	46909311.01	17:42
ECZYT	45.32	45.59	45.14	44.42	44.87	%1.12	232200	10481508	17:42
EDIP	3.05	3.06	3.03	2.86	2.955	%5.57	5335061	16165234.83	17:42
EGEEN	1716	1,718.82	1701.8	1676.9	1696.45	%-0.01	19916	33893048.8	17:42
EGGUB	231.9	229.78	227.5	226.9	229.4	%-0.65	58387	13283042.5	17:42
EGPRO	33.64	33.69	33.36	32.22	32.93	%2.2	414053	13812808.08	17:42
EGSER	25.88	24.48	24.24	24.14	25.01	%-4.35	1300052	31513260.48	17:42
EKGYO	2.68	2.68	2.65	2.61	2.645	%1.15	314574495	833622411.75	17:42
EKIZ	6.41	6.46	6.4	6.4	6.405	%0	17077	109292.8	17:42
EMKEL	2.94	2.92	2.89	2.82	2.88	%1.05	3257059	9412900.51	17:42
EMNIS	23.3	23.53	23.3	22.94	23.12	%-3.32	9361	218111.3	17:42
ENJSA	14.25	14.35	14.21	13.94	14.095	%2.16	5402390	76767961.9	17:42
ENKAI	15.64	15.69	15.53	15.45	15.545	%-0.39	1975302	30676440.06	17:42
EPLAS	18.75	17.16	16.99	16.85	17.8	%-5.97	1473376	25032658.24	17:42
ERBOS	113.8	112.21	111.1	109.6	111.7	%-1.16	282902	31430412.2	17:42
EREGL	32.26	32.22	31.9	31.64	31.95	%0.69	37898059	1208948082.1	17:42
ERSU	4.43	4.44	4.4	4.25	4.34	%1.38	842962	3709032.8	17:42
ESCOM	14.39	14.13	13.99	13.4	13.895	%1.82	5089235	71198397.65	17:42
ESEN	32.18	31.79	31.48	31.44	31.81	%-0.44	810302	25508306.96	17:42
ETILR	8.47	8.32	8.24	8.05	8.26	%-2.83	841671	6935369.04	17:42
ETYAT	3.06	3.03	3	2.95	3.005	%0.67	313188	939564	17:42
EUHOL	2.76	2.79	2.76	2.54	2.65	%9.96	9641793	26611348.68	17:42
EUKYO	3.67	3.66	3.62	3.53	3.6	%1.69	199696	722899.52	17:42
EUYO	2.95	2.95	2.92	2.66	2.805	%8.15	1136542	3318702.64	17:42
FADE	6.45	6.33	6.27	6.27	6.36	%-0.79	1016511	6373523.97	17:42
FENER	39.2	38.26	37.88	37.32	38.26	%-1.1	3952347	149714904.36	17:42
FLAP	3.63	3.47	3.44	3.21	3.42	%0.88	12571352	43245450.88	17:42
FMIZP	112.3	111.50	110.4	110	111.15	%-1.16	41488	4580275.2	17:42
FONET	10.26	10.20	10.1	9.98	10.12	%-0.49	1082754	10935815.4	17:42
FORMT	1.43	1.42	1.41	1.41	1.42	%0	4329668	6104831.88	17:42
FRIGO	3.39	3.22	3.19	3.18	3.285	%-4.19	5870016	18725351.04	17:42
FROTO	282.3	282.80	280	278	280.15	%0.11	1367042	382771760	17:42
GARAN	14.99	15.05	14.9	14.73	14.86	%-0.47	61681938	919060876.2	17:40
GARFA	14.39	14.07	13.93	13.7	14.045	%-0.85	128488	1789837.84	17:43
GEDIK	8.99	9.00	8.91	8.85	8.92	%0.56	543413	4841809.83	17:43
GEDZA	23.28	22.89	22.66	22.12	22.7	%-0.7	426613	9667050.58	17:43
GENTS	4.27	4.20	4.16	4.12	4.195	%-1.88	1488642	6192750.72	17:43
GEREL	4.45	4.41	4.37	4.32	4.385	%1.39	995731	4351344.47	17:43
GLRYH	2.87	2.82	2.79	2.75	2.81	%-2.1	3091632	8625653.28	17:43
GLYHO	3.32	3.33	3.3	3.16	3.24	%5.41	98235901	324178473.3	17:43
GOLTS	57.9	57.12	56.55	54.1	56	%0.98	683841	38671208.55	17:43
GOODY	9.63	9.67	9.57	9.5	9.565	%0.1	572688	5480624.16	17:43
GOZDE	8.48	8.47	8.39	8.23	8.355	%1.21	3089725	25922792.75	17:43
GRNYO	2.27	2.27	2.25	2.23	2.25	%0	194147	436830.75	17:43
GSDDE	4.38	4.30	4.26	4.25	4.315	%0.95	4454548	18976374.48	17:43
GSDHO	5.02	4.91	4.86	4.75	4.885	%2.75	47806171	232337991.06	17:43
GSRAY	3.32	3.26	3.23	3.21	3.265	%-0.62	10837743	35005909.89	17:42
GUBRF	79.55	79.79	79	76.65	78.1	%1.35	3769156	297763324	17:43
HALKB	5.21	5.15	5.1	5.08	5.145	%-1.54	45042212	229715281.2	17:40
HATEK	21.7	20.83	20.62	20.62	21.16	%-4.98	620056	12785554.72	17:43
HDFGS	2.15	2.17	2.15	2.13	2.14	%0.94	2952806	6348532.9	17:43
HEKTS	25.1	24.85	24.6	23.06	24.08	%5.75	43932622	1080742501.2	17:43
HLGYO	2.19	2.16	2.14	2.13	2.16	%-1.39	27183473	58172632.22	17:43
HUBVC	8.95	8.93	8.84	8.78	8.865	%-0.67	354034	3129660.56	17:43
HURGZ	1.87	1.87	1.85	1.82	1.845	%0.54	5218012	9653322.2	17:43
IDEAS	22.22	21.47	21.26	20.1	21.16	%5.94	1147357	24392809.82	17:43
IDGYO	2.06	2.05	2.03	2	2.03	%0.5	853757	1733126.71	17:43
IEYHO	0.83	0.82	0.81	0.81	0.82	%0	8362798	6773866.38	17:43
IHEVA	1.03	1.04	1.03	1.01	1.02	%0	2351103	2421636.09	17:43
IHGZT	0.67	0.67	0.66	0.65	0.66	%0	4456398	2941222.68	17:43
IHLAS	0.57	0.58	0.57	0.55	0.56	%1.79	11293209	6437129.13	17:43
IHLGM	0.75	0.75	0.74	0.73	0.74	%0	7144027	5286579.98	17:43
IHYAY	0.67	0.68	0.67	0.66	0.665	%0	1128371	756008.57	17:43
INDES	9.56	9.43	9.34	9.26	9.41	%-0.85	3230473	30172617.82	17:43
INFO	8.81	8.72	8.63	8.63	8.72	%-0.92	476967	4116225.21	17:43
INTEM	58.7	57.67	57.1	56.65	57.675	%-1.04	61085	3487953.5	17:43
INVEO	32.72	32.34	32.02	31.96	32.34	%-0.87	500297	16019509.94	17:43
IPEKE	22.28	21.78	21.56	21.18	21.73	%-0.92	8296631	178875364.36	17:43
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	17:43
ISDMR	27.44	27.33	27.06	26.82	27.13	%-0.15	1468047	39725351.82	17:43
ISFIN	3.96	3.90	3.86	3.84	3.9	%0.52	19051399	73538400.14	17:43
ISGSY	8.07	7.98	7.9	7.84	7.955	%-0.13	1125728	8893251.2	17:43
ISGYO	13.99	13.93	13.79	13.15	13.57	%-1.78	2626034	36213008.86	17:43
ISKPL	4.76	4.73	4.68	4.64	4.7	%-0.64	2073508	9704017.44	17:43
ISMEN	20.64	20.46	20.26	20.16	20.4	%-0.49	1072247	21723724.22	17:43
ISYAT	3.13	3.15	3.12	3.1	3.115	%0	1246480	3889017.6	17:43
ITTFH	1.43	1.44	1.43	1.33	1.38	%3.62	15166570	21688195.1	17:43
IZFAS	5.35	5.28	5.23	5.15	5.25	%-1.32	130977	685009.71	17:43
IZMDC	2.76	2.65	2.62	2.62	2.69	%-2.59	53692078	140673244.36	17:43
IZTAR	20.24	19.95	19.75	19.61	19.925	%0	170081	3359099.75	20:55
JANTS	78.55	77.87	77.1	76.7	77.625	%-0.9	394658	30428131.8	17:44
KAPLM	67.5	62.37	61.75	58.5	63	%-4.38	345312	21323016	17:44
KAREL	13.88	13.60	13.47	12.8	13.34	%1.27	5436903	73235083.41	17:44
KARSN	5.47	5.39	5.34	5.31	5.39	%-1.84	66008377	352484733.18	17:44
KARTN	64.15	64.24	63.6	62	63.075	%1.19	777001	49417263.6	17:44
KATMR	1.32	1.32	1.31	1.28	1.3	%1.55	19892239	26058833.09	17:44
KCHOL	38.92	38.72	38.34	38.32	38.62	%0.21	10623018	407286510.12	17:44
KENT	174.8	173.72	172	172	173.4	%-1.6	2338	402136	17:40
KERVN	0.56	0.57	0.56	0.56	0.56	%1.82	347844	194792.64	17:44
KERVT	5.26	5.00	4.95	4.9	5.08	%-3.69	11009412	54496589.4	17:44
KFEIN	17.91	17.90	17.72	17.61	17.76	%0.85	253254	4487660.88	17:44
KLMSN	10.26	10.14	10.04	9.97	10.115	%-1.08	1151626	11562325.04	17:44
KNFRT	6.64	6.47	6.41	6.31	6.475	%-1.99	1917166	12289034.06	17:44
KONTR	153.5	153.92	152.4	149.5	151.5	%-0.26	306331	46684844.4	17:44
KONYA	898.5	891.63	882.8	879.7	889.1	%-0.86	7173	6332324.4	17:44
KORDS	44.48	44.40	43.96	43.74	44.11	%0.23	1467327	64503694.92	17:44
KOZAA	34.18	33.67	33.34	32.64	33.41	%-0.83	26574502	885993896.68	17:44
KOZAL	191.2	188.37	186.5	183	187.1	%-0.59	6168276	1150383474	17:44
KRDMA	12.29	12.15	12.03	12.03	12.16	%-1.15	2060655	24789679.65	17:44
KRGYO	6.03	6.03	5.97	5.88	5.955	%0.5	1850822	11049407.34	17:44
KRONT	42.52	42.52	42.1	40.7	41.61	%0.53	382910	16120511	17:44
KRSTL	6.44	6.27	6.21	5.73	6.085	%4.01	3422272	21252309.12	17:44
KRTEK	18.64	18.35	18.17	17.67	18.155	%-1.47	544263	9889258.71	17:44
KRVGD	9.89	9.84	9.74	9.7	9.795	%-1.02	1305704	12717556.96	17:44
KSTUR	232.9	234.12	231.8	226.2	229.55	%-1.74	679	157392.2	17:44
KUTPO	45.4	45.39	44.94	44	44.7	%-0.4	370683	16658494.02	17:44
KUYAS	6.2	6.13	6.07	6.01	6.105	%0.5	1112345	6751934.15	17:44
LIDFA	5.54	5.60	5.54	4.54	5.04	%9.92	7234590	40079628.6	17:44
LINK	32.5	32.28	31.96	31.4	31.95	%0.95	160330	5124146.8	17:44
LKMNH	18.58	18.58	18.4	17.83	18.205	%1.93	147871	2720826.4	17:44
LOGO	43.46	43.57	43.14	42.02	42.74	%2.51	642053	27698166.42	17:44
LUKSK	64.45	63.53	62.9	62.6	63.525	%-1.18	50009	3145566.1	17:44
MAALT	235	231.29	229	226	230.5	%-1.5	36058	8257282	17:44
MAKTK	3.23	3.20	3.17	3.13	3.18	%-1.56	4202360	13321481.2	17:44
MARKA	3.1	3.11	3.08	2.99	3.045	%2.65	249552	768620.16	17:44
MARTI	1.23	1.24	1.23	1.22	1.225	%0	22563038	27752536.74	17:44
MAVI	39.92	40.00	39.6	39	39.46	%0.1	331344	13121222.4	17:44
MEGAP	5.81	5.83	5.77	5.71	5.76	%1.05	629018	3629433.86	17:44
MEPET	4.48	4.52	4.48	3.96	4.22	%9.31	2383924	10679979.52	17:45
MERIT	33.26	32.72	32.4	32.2	32.73	%-1.82	290162	9401248.8	17:45
METRO	1.22	1.22	1.21	1.17	1.195	%1.69	16839822	20376184.62	17:45
METUR	3.74	3.67	3.63	3.62	3.68	%-1.63	1529017	5550331.71	17:45
MGROS	43.6	43.71	43.28	41.88	42.74	%4.02	3137737	135801257.36	17:45
MIPAZ	5.77	5.72	5.66	5.63	5.7	%-1.57	793039	4488600.74	17:45
MMCAS	2.62	2.65	2.62	2.62	2.62	%0	27785	72796.7	17:45
MNDRS	3.76	3.55	3.51	3.34	3.55	%-1.12	19783040	69438470.4	17:45
MPARK	30.16	29.25	28.96	28.6	29.38	%-3.46	1328913	38485320.48	17:45
MRGYO	1.33	1.31	1.3	1.26	1.295	%-5.19	26297038	34186149.4	17:44
MRSHL	218.2	215.33	213.2	212	215.1	%-0.93	11222	2392530.4	17:44
MSGYO	4.18	4.12	4.08	4.05	4.115	%-1.93	1355448	5530227.84	17:45
MTRYO	1.62	1.63	1.61	1.59	1.605	%-0.62	156802	252451.22	17:45
MZHLD	40.64	39.59	39.2	38.5	39.57	%-4.87	40346	1581563.2	17:44
NATEN	60.35	59.03	58.45	58.05	59.2	%-0.85	331481	19375064.45	17:45
NETAS	16.35	16.31	16.15	16.12	16.235	%0.25	464659	7504242.85	17:45
NIBAS	8.99	8.95	8.86	8.8	8.895	%-0.45	780277	6913254.22	17:45
NTGAZ	7.3	7.29	7.22	7.06	7.18	%1.69	945652	6827607.44	17:45
NTHOL	12.26	12.18	12.06	11.96	12.11	%-0.25	2870273	34615492.38	17:45
NUGYO	5.78	5.77	5.71	5.68	5.73	%-0.52	5960595	34034997.45	17:45
NUHCM	57.5	54.09	53.55	52.5	55	%-1.1	294940	15794037	17:45
ODAS	2.41	2.39	2.37	2.3	2.355	%0.42	44338016	105081097.92	17:45
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	%-1.58	1474325	11042694.25	17:45
ORMA	28	27.33	27.06	27.06	27.53	%-4.04	8947	242105.82	17:45
OSTIM	1.89	1.84	1.82	1.75	1.82	%1.11	14257609	25948848.38	17:45
OTKAR	410.4	406.22	402.2	397.1	403.75	%0.78	166406	66928493.2	17:45
OYAKC	11.6	11.44	11.33	11.14	11.37	%-2.49	9640216	109223647.28	17:45
OYAYO	9.3	8.96	8.87	8.5	8.9	%-4.62	337311	2991948.57	17:45
OYLUM	2.45	2.44	2.42	2.25	2.35	%5.19	4221910	10217022.2	17:45
OZGYO	2.08	2.06	2.04	2.03	2.055	%0.49	8596665	17537196.6	17:45
OZKGY	5.37	5.40	5.35	5.24	5.305	%0.56	5161793	27615592.55	17:45
OZRDN	11.41	11.20	11.09	11.04	11.225	%-2.72	283100	3139579	17:45
PAGYO	13.3	13.24	13.11	12.99	13.145	%-0.76	124021	1625915.31	17:45
PAMEL	109.4	106.45	105.4	103.1	106.25	%-0.19	70411	7421319.4	17:45
PAPIL	14.99	14.80	14.65	14.5	14.745	%0.76	750812	10999395.8	17:45
PARSN	36.56	36.32	35.96	35.72	36.14	%1.13	1042430	37485782.8	17:45
PEGYO	1.36	1.35	1.34	1.32	1.34	%-0.74	2438258	3267265.72	17:45
PEKGY	1.18	1.17	1.16	1.14	1.16	%-0.86	12486221	14484016.36	17:45
PENGD	4.74	4.59	4.54	4.47	4.605	%-2.58	8727139	39621211.06	17:45
PETKM	9.96	9.94	9.84	9.75	9.855	%-0.2	50161632	493590458.88	17:45
PETUN	23.52	23.09	22.86	22.64	23.08	%-1.38	565204	12920563.44	17:45
PGSUS	130.7	131.81	130.5	126.2	128.45	%3	1626289	212230714.5	17:45
PINSU	4.08	4.03	3.99	3.95	4.015	%-0.25	4753642	18967031.58	17:45
PKART	17.19	16.90	16.73	16.44	16.815	%1.4	393384	6581314.32	17:45
PKENT	164	158.07	156.5	155.1	159.55	%-1.32	220985	34584152.5	17:45
PNSUT	27.34	27.13	26.86	26.64	26.99	%-0.67	503004	13510687.44	17:45
POLHO	3.85	3.86	3.82	3.69	3.77	%3.25	15492335	59180719.7	17:45
POLTK	605.1	600.95	595	594.1	599.6	%-1.48	5444	3239180	17:46
PRKAB	33.72	32.91	32.58	32.5	33.11	%-2.28	1115714	36349962.12	17:40
PRKME	6.2	6.18	6.12	6.08	6.14	%0.33	1864235	11409118.2	17:45
PRZMA	3.41	3.41	3.38	3.36	3.385	%0.6	64406	217692.28	17:46
PSDTC	26.68	25.98	25.72	25.38	26.03	%0.86	282240	7259212.8	17:45
QNBFL	69	69.69	69	66.75	67.875	%-2.13	2474	170706	17:46
RALYH	12.1	12.45	12.33	11.5	11.8	%5.31	2651271	32690171.43	17:46
RAYSG	11.95	11.90	11.78	11.68	11.815	%0.26	31040	365651.2	17:46
RHEAG	2.3	2.03	2.01	1.94	2.12	%-2.84	3140217	6311836.17	17:46
RODRG	14.68	14.72	14.57	14.5	14.59	%-0.95	34100	496837	17:46
ROYAL	3.12	3.03	3	3	3.06	%-3.23	30739	92217	17:46
RTALB	14.64	14.48	14.34	14.3	14.47	%-1.44	543826	7798464.84	17:46
RYSAS	5.74	5.80	5.74	5.46	5.6	%2.51	3401068	19522130.32	17:46
SAFKR	7.97	7.91	7.83	7.6	7.785	%1.16	1797301	14072866.83	17:46
SAHOL	19.5	19.66	19.47	18.98	19.24	%1.25	69677997	1356630601.59	17:43
SAMAT	8.35	8.22	8.14	8.05	8.2	%-0.61	2554436	20793109.04	17:46
SANEL	5	4.90	4.85	4.71	4.855	%0.41	420625	2040031.25	17:46
SANFM	34.78	33.01	32.68	32.22	33.5	%-2.45	384117	12552943.56	17:46
SANKO	13.95	13.54	13.41	12.6	13.275	%-3.26	2956826	39651036.66	17:46
SARKY	20	19.56	19.37	19.1	19.55	%-2.32	560365	10854270.05	17:46
SASA	32.92	32.80	32.48	31.88	32.4	%0.93	15538891	504703179.68	17:46
SAYAS	34.88	33.17	32.84	32.54	33.71	%0.36	367569	12070965.96	17:46
SEKFK	5.39	5.40	5.35	5.21	5.3	%2.1	1062057	5682004.95	17:40
SEKUR	17.32	17.10	16.93	16.39	16.855	%3.75	899493	15228416.49	17:40
SELEC	13.4	13.40	13.27	12.86	13.13	%2.63	7286451	96691204.77	17:40
SELGD	4	4.01	3.97	3.93	3.965	%1.02	146738	582549.86	17:40
SERVE	27.14	27.17	26.9	26.9	27.02	%9	12194	328018.6	17:40
SEYKM	6.94	6.86	6.79	6.63	6.785	%2.72	3066142	20819104.18	17:40
SILVR	11.14	11.19	11.08	11.06	11.1	%0.36	823510	9124490.8	17:40
SISE	20.2	20.34	20.14	19.45	19.825	%4.15	130366903	2625589426.42	17:40
SKTAS	3.96	3.85	3.81	3.77	3.865	%-2.81	2597132	9895072.92	17:40
SMART	5.76	5.59	5.53	5.41	5.585	%1.28	1605112	8876269.36	17:40
SNGYO	8.68	8.63	8.54	8.51	8.595	%0	10085241	86127958.14	17:40
SNKRN	30	30.20	29.9	29.9	29.95	%3.03	13303	397759.7	17:40
SNPAM	8.48	8.48	8.4	7.96	8.22	%-3	28375	238350	17:40
SODSN	24.5	24.54	24.3	24.3	24.4	%-0.41	3008	73094.4	17:40
SOKM	13.49	13.54	13.41	12.99	13.24	%3.55	12670437	169910560.17	17:40
SONME	31.1	29.51	29.22	28.4	29.75	%1.61	187824	5488217.28	17:40
SRVGY	74.75	74.64	73.9	73.1	73.925	%0.07	130840	9669076	17:40
SUMAS	72.9	73.63	72.9	70	71.45	%2.68	2941	214398.9	17:40
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	%0.2	439637	6533005.82	17:40
TAVHL	42.38	42.70	42.28	40.48	41.43	%3.78	8177898	345761527.44	17:40
TBORG	19.82	19.98	19.78	19.78	19.8	%0.36	10733	212298.74	17:40
TCELL	19.75	19.60	19.41	19.36	19.555	%-0.82	10334947	200601321.27	17:40
TDGYO	7.71	7.49	7.42	7.05	7.38	%5.11	492972	3657852.24	17:40
TEKTU	1.57	1.57	1.55	1.52	1.545	%1.95	6640615	10292953.25	17:40
TGSAS	14.99	14.40	14.26	13.87	14.43	%3.78	1748257	24930144.82	17:40
THYAO	43.08	43.29	42.86	42.04	42.56	%0.28	75434041	3233102997.26	17:40
TKFEN	19.53	19.61	19.42	19.05	19.29	%1.15	7636507	148300965.94	17:40
TKNSA	7.39	7.38	7.31	7.27	7.33	%-0.27	2921707	21357678.17	17:40
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	121160	3453060	17:40
TMPOL	20.74	19.83	19.63	19.26	20	%3.69	3775657	74116146.91	17:40
TMSN	26.24	25.92	25.66	24.24	25.24	%2.47	6007891	154162483.06	17:40
TOASO	76.55	76.91	76.15	75.45	76	%0.66	2803532	213488961.8	17:40
TRCAS	6.9	6.81	6.74	6.63	6.765	%-0.3	1985270	13380719.8	17:40
TRGYO	8.1	7.98	7.9	7.85	7.975	%-2.11	8807301	69577677.9	17:40
TRILC	8.85	8.86	8.77	8.73	8.79	%0	2532583	22210752.91	17:40
TSGYO	6.95	6.98	6.91	6.89	6.92	%0.29	470484	3251044.44	17:40
TSPOR	4.46	4.35	4.31	4.3	4.38	%-2.71	11203541	48287261.71	17:40
TTKOM	9.58	9.44	9.35	9.31	9.445	%-1.37	31456949	294122473.15	17:40
TTRAK	240	242.30	239.9	232.2	236.1	%2.52	221628	53168557.2	17:40
TUCLK	13.52	13.33	13.2	13.15	13.335	%-1.56	737388	9733521.6	17:40
TUKAS	9.96	9.90	9.8	9.46	9.71	%3.82	10344083	101372013.4	17:40
TUPRS	260.6	261.09	258.5	255.4	258	%0.66	3261133	843002880.5	17:40
TURGG	178	174.73	173	169	173.5	%-1.37	16264	2813672	17:40
TURSG	4.76	4.77	4.72	4.65	4.705	%2.61	7623290	35981928.8	17:40
UFUK	44.96	40.88	40.48	40.48	42.72	%-9.96	42337	1713801.76	17:40
ULAS	3.14	3.14	3.11	3.08	3.11	%0.64	176450	548759.5	17:40
ULKER	15.68	15.79	15.63	15.47	15.575	%0.9	1561245	24402259.35	17:40
ULUSE	174.6	176.35	174.6	153.7	164.15	%9.95	134864	23547254.4	17:40
ULUUN	14.8	14.46	14.32	12.88	13.84	%2.46	48100963	688805790.16	17:40
USAK	1.6	1.59	1.57	1.55	1.575	%1.29	17252405	27086275.85	17:40
UTPYA	12.48	12.42	12.3	12.3	12.39	%0.65	22456	276208.8	17:40
UZERB	40.66	40.30	39.9	39.9	40.28	%-8.02	12691	506370.9	17:40
VAKFN	3.07	3.03	3	2.97	3.02	%-1.64	9216707	27650121	17:40
VAKKO	13.54	13.25	13.12	13.1	13.32	%-2.02	945264	12401863.68	17:40
VANGD	4.03	4.02	3.98	3.95	3.99	%-0.25	235394	936868.12	17:40
VERTU	23.5	23.23	23	22.88	23.19	%-0.95	518629	11928467	17:40
VERUS	54.95	54.64	54.1	54	54.475	%-0.82	138694	7503345.4	17:40
VESBE	9.46	9.51	9.42	9.29	9.375	%0.11	4247028	40007003.76	17:40
VESTL	25.76	25.94	25.68	25.12	25.44	%2.39	6593415	169318897.2	17:40
VKFYO	5.26	5.28	5.23	5.07	5.165	%2.55	467309	2444026.07	17:40
VKGYO	2.05	2.04	2.02	1.99	2.02	%-0.49	17014579	34369449.58	17:40
VKING	5.56	5.48	5.43	5.38	5.47	%-1.28	73483	399012.69	17:40
YAPRK	31.4	31.61	31.3	30.52	30.96	%0.65	150509	4710931.7	17:40
YATAS	13.11	13.17	13.04	12.81	12.96	%1.48	632193	8243796.72	17:40
YAYLA	3.1	3.05	3.02	2.98	3.04	%0.67	4655384	14059259.68	17:40
YBTAS	20224.9	20,301.00	20100	20100	20162.45	%-1.83	9	180900	17:40
YESIL	1.61	1.56	1.54	1.51	1.56	%2.65	11545101	17779455.54	17:40
YGGYO	22.18	22.30	22.08	21.98	22.08	%0.36	87767	1937895.36	17:40
YGYO	0.81	0.81	0.8	0.77	0.79	%0	11489105	9191284	17:40
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	1530084	12944510.64	17:40
YONGA	19.99	20.19	19.99	19.99	19.99	%-2.39	6321	126356.79	17:40
YUNSA	29.68	27.75	27.48	27.18	28.43	%-6.47	1011297	27790441.56	17:40
YYAPI	1.05	1.03	1.02	1	1.025	%-1.92	9000524	9180534.48	17:40
ZOREN	2.06	2.06	2.04	2.03	2.045	%0	26004513	53049206.52	17:40