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 | 50.48 | 49.98 | 48.66 | 50.33 | %-2.38 | 132500 | 6622350 | 18:00 |
ADEL | 25.36 | 24.56 | 24.32 | 23.9 | 24.63 | %1.84 | 458933 | 11161250.56 | 18:00 |
ADESE | 0.78 | 0.78 | 0.77 | 0.75 | 0.765 | %-1.28 | 31934956 | 24589916.12 | 18:00 |
AEFES | 30.98 | 30.70 | 30.4 | 30 | 30.49 | %-0.78 | 1775576 | 53977510.4 | 18:00 |
AFYON | 3.65 | 3.62 | 3.58 | 3.57 | 3.61 | %-1.1 | 4088485 | 14636776.3 | 18:00 |
AGYO | 3.29 | 3.22 | 3.19 | 3.1 | 3.195 | %-2.15 | 14575440 | 46495653.6 | 18:00 |
AKBNK | 8.01 | 7.93 | 7.85 | 7.78 | 7.895 | %-1.63 | 162500137 | 1275626075.45 | 18:00 |
AKCNS | 19.7 | 19.66 | 19.47 | 19.35 | 19.525 | %-0.15 | 188583 | 3671711.01 | 18:00 |
AKENR | 1.56 | 1.56 | 1.54 | 1.52 | 1.54 | %-0.65 | 5805143 | 8939920.22 | 18:00 |
AKFGY | 2.98 | 2.96 | 2.93 | 2.86 | 2.92 | %1.38 | 39001229 | 114273600.97 | 18:00 |
AKGRT | 3.09 | 3.11 | 3.08 | 3.03 | 3.06 | %1.98 | 4307710 | 13267746.8 | 18:00 |
AKMGY | 46.5 | 45.57 | 45.12 | 45 | 45.75 | %-2.25 | 28313 | 1277482.56 | 18:00 |
AKSA | 47.42 | 47.43 | 46.96 | 46.32 | 46.87 | %-0.04 | 1854432 | 87084126.72 | 18:00 |
AKSEN | 17.98 | 18.07 | 17.89 | 17.47 | 17.725 | %1.07 | 6622417 | 118475040.13 | 18:00 |
AKSGY | 2.11 | 2.12 | 2.1 | 2.05 | 2.08 | %1.45 | 5518030 | 11587863 | 18:00 |
AKSUE | 29.28 | 29.07 | 28.78 | 28.34 | 28.81 | %-0.07 | 280679 | 8077941.62 | 18:00 |
AKYHO | 1.67 | 1.66 | 1.64 | 1.61 | 1.64 | %1.23 | 4546820 | 7456784.8 | 18:00 |
ALARK | 27.74 | 27.69 | 27.42 | 26.76 | 27.25 | %0.29 | 5595717 | 153434560.14 | 18:00 |
ALCAR | 292.6 | 288.86 | 286 | 285.1 | 288.85 | %-1.14 | 28729 | 8216494 | 18:00 |
ALCTL | 28.2 | 28.42 | 28.14 | 27.16 | 27.68 | %2.63 | 616341 | 17343835.74 | 18:00 |
ALGYO | 33.16 | 32.89 | 32.56 | 32.4 | 32.78 | %-1.16 | 748651 | 24376076.56 | 18:00 |
ALKA | 36.7 | 36.62 | 36.26 | 35.56 | 36.13 | %-1.2 | 425945 | 15444765.7 | 18:00 |
ALKIM | 22.76 | 22.32 | 22.1 | 22.06 | 22.41 | %-1.87 | 954155 | 21086825.5 | 18:00 |
ALMAD | 2.54 | 2.57 | 2.54 | 2.5 | 2.52 | %2.83 | 815535 | 2071458.9 | 18:00 |
ANELE | 2.22 | 2.23 | 2.21 | 2.19 | 2.205 | %0 | 1655409 | 3658453.89 | 18:00 |
ANHYT | 12.59 | 12.53 | 12.41 | 12.33 | 12.46 | %-0.48 | 215181 | 2670396.21 | 18:00 |
ANSGR | 5.98 | 5.97 | 5.91 | 5.89 | 5.935 | %-0.51 | 648035 | 3829886.85 | 18:00 |
ARCLK | 71.7 | 71.66 | 70.95 | 69.95 | 70.825 | %1.14 | 2781011 | 197312730.45 | 18:00 |
ARDYZ | 5.72 | 5.65 | 5.59 | 5.18 | 5.45 | %5.47 | 34016589 | 190152732.51 | 18:00 |
ARENA | 13.61 | 13.39 | 13.26 | 13.17 | 13.39 | %-1.7 | 325334 | 4313928.84 | 18:00 |
ARMDA | 129.5 | 117.26 | 116.1 | 116.1 | 122.8 | %-10 | 3567 | 414128.7 | 18:00 |
ARSAN | 4.1 | 4.07 | 4.03 | 3.94 | 4.02 | %1 | 2873186 | 11578939.58 | 18:00 |
ARZUM | 17.1 | 16.85 | 16.68 | 16.13 | 16.615 | %3.47 | 1001992 | 16713226.56 | 18:00 |
ASELS | 22.92 | 22.89 | 22.66 | 22.6 | 22.76 | %0.44 | 42449377 | 961902882.82 | 18:00 |
ASUZU | 92 | 92.52 | 91.6 | 89.05 | 90.525 | %2.81 | 177932 | 16298571.2 | 18:00 |
ATAGY | 3.76 | 3.79 | 3.75 | 3.69 | 3.725 | %-0.27 | 94363 | 353861.25 | 18:00 |
ATEKS | 42.26 | 41.29 | 40.88 | 40.82 | 41.54 | %-2.15 | 99498 | 4067478.24 | 18:00 |
ATLAS | 1.32 | 1.29 | 1.28 | 1.27 | 1.295 | %-2.31 | 963228 | 1232931.84 | 18:00 |
ATSYH | 28 | 28.28 | 28 | 28 | 28 | %-0.28 | 86919 | 2433732 | 18:00 |
AVGYO | 3.23 | 3.17 | 3.14 | 3.05 | 3.14 | %0.96 | 3940707 | 12373819.98 | 18:00 |
AVHOL | 5.75 | 5.72 | 5.66 | 5.59 | 5.67 | %0.89 | 1463817 | 8285204.22 | 18:00 |
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 | 315126 | 753151.14 | 18:00 |
AYCES | 63.3 | 62.82 | 62.2 | 62 | 62.65 | %-1.74 | 20120 | 1251464 | 18:00 |
AYEN | 14.54 | 14.18 | 14.04 | 13.83 | 14.185 | %-2.43 | 2062276 | 28954355.04 | 18:00 |
AYES | 20.5 | 20.71 | 20.5 | 20.5 | 20.5 | %0.99 | 17030 | 349115 | 18:00 |
AYGAZ | 34.48 | 34.10 | 33.76 | 33.2 | 33.84 | %2.05 | 957469 | 32324153.44 | 18:00 |
BAGFS | 18.7 | 17.95 | 17.77 | 17.03 | 17.865 | %0.57 | 11063769 | 196603175.13 | 18:01 |
BAKAB | 25.34 | 25.21 | 24.96 | 24.46 | 24.9 | %-0.79 | 305111 | 7615570.56 | 18:01 |
BALAT | 8.1 | 8.13 | 8.05 | 8.05 | 8.075 | %-0.62 | 21941 | 176625.05 | 18:01 |
BANVT | 93.5 | 90.24 | 89.35 | 88.65 | 91.075 | %-2.72 | 30939 | 2764399.65 | 18:01 |
BASCM | 3.02 | 3.05 | 3.02 | 3.02 | 3.02 | %0 | 42891 | 129530.82 | 18:01 |
BAYRK | 6.19 | 5.96 | 5.9 | 5.79 | 5.99 | %-3.44 | 1661261 | 9801439.9 | 18:01 |
BERA | 10.48 | 10.12 | 10.02 | 10 | 10.24 | %-2.53 | 7483899 | 74988667.98 | 18:01 |
BEYAZ | 8.67 | 8.50 | 8.42 | 8.34 | 8.505 | %-0.36 | 991701 | 8350122.42 | 18:01 |
BFREN | 1047.9 | 1,052.42 | 1042 | 1033.6 | 1040.75 | %0.38 | 3859 | 4021078 | 18:00 |
BIMAS | 85.05 | 85.70 | 84.85 | 82 | 83.525 | %3.67 | 7746277 | 657271603.45 | 18:01 |
BIST100 | 2416.76 | 2,425.78 | 2401.76 | 2380.1 | 2398.43 | %0.46 | 0 | 0 | 18:00 |
BIST30 | 2679.47 | 2,687.13 | 2660.52 | 2636.33 | 2657.9 | %0.53 | 0 | 0 | 18:00 |
BIST50 | 2162.42 | 2,169.10 | 2147.62 | 2128.57 | 2145.495 | %0.52 | 0 | 0 | 18:00 |
BIZIM | 16.69 | 16.30 | 16.14 | 16.11 | 16.4 | %-1.59 | 833841 | 13458193.74 | 18:00 |
BJKAS | 4.2 | 4.10 | 4.06 | 4 | 4.1 | %1 | 7677930 | 31172395.8 | 18:01 |
BLCYT | 15.6 | 15.16 | 15.01 | 14.35 | 14.975 | %4.6 | 1638337 | 24591438.37 | 18:01 |
BNTAS | 3.86 | 3.75 | 3.71 | 3.7 | 3.78 | %-3.12 | 6810580 | 25267251.8 | 18:01 |
BOSSA | 59 | 56.16 | 55.6 | 54.6 | 56.8 | %-1.93 | 504404 | 28044862.4 | 18:00 |
BRISA | 33.9 | 33.11 | 32.78 | 32.7 | 33.3 | %-2.09 | 526229 | 17249786.62 | 18:00 |
BRKO | 0.89 | 0.89 | 0.88 | 0.88 | 0.885 | %-1.12 | 323509 | 284687.92 | 18:01 |
BRKSN | 9.14 | 9.11 | 9.02 | 8.79 | 8.965 | %0.22 | 139650 | 1259643 | 18:01 |
BRMEN | 1.9 | 1.91 | 1.89 | 1.89 | 1.895 | %-0.53 | 38368 | 72515.52 | 18:00 |
BRSAN | 30.22 | 29.80 | 29.5 | 29.24 | 29.73 | %-1.67 | 448323 | 13225528.5 | 18:00 |
BRYAT | 383 | 381.07 | 377.3 | 374 | 378.5 | %-0.66 | 54959 | 20736030.7 | 18:00 |
BSOKE | 2.95 | 2.85 | 2.82 | 2.76 | 2.855 | %1.08 | 24796621 | 69926471.22 | 18:01 |
BTCIM | 23 | 22.64 | 22.42 | 21.52 | 22.26 | %3.48 | 379957 | 8518635.94 | 18:01 |
BUCIM | 2.44 | 2.41 | 2.39 | 2.37 | 2.405 | %-2.06 | 9186645 | 21956081.55 | 18:00 |
BURCE | 29.48 | 29.27 | 28.98 | 28.9 | 29.19 | %-0.41 | 74814 | 2168109.72 | 18:00 |
BURVA | 20.7 | 20.60 | 20.4 | 20.28 | 20.49 | %-0.78 | 50979 | 1039971.6 | 18:00 |
CASA | 115 | 116.15 | 115 | 113.9 | 114.45 | %0.97 | 1320 | 151800 | 18:00 |
CELHA | 10.77 | 10.30 | 10.2 | 10.15 | 10.46 | %-3.96 | 1048385 | 10693527 | 18:00 |
CEMAS | 1.25 | 1.25 | 1.24 | 1.22 | 1.235 | %0 | 16561862 | 20536708.88 | 18:00 |
CEMTS | 29.18 | 28.64 | 28.36 | 28.28 | 28.73 | %-1.25 | 1035113 | 29355804.68 | 18:00 |
CEOEM | 10.65 | 10.53 | 10.43 | 10.4 | 10.525 | %-0.48 | 728410 | 7597316.3 | 18:00 |
CIMSA | 31.4 | 31.19 | 30.88 | 30.68 | 31.04 | %-0.58 | 988878 | 30536552.64 | 18:00 |
CLEBI | 269.7 | 269.27 | 266.6 | 264.1 | 266.9 | %1.18 | 119754 | 31926416.4 | 18:00 |
CMBTN | 206.2 | 203.72 | 201.7 | 201.5 | 203.85 | %-1.27 | 12462 | 2513585.4 | 18:00 |
CMENT | 26.58 | 26.74 | 26.48 | 26.48 | 26.53 | %-0.38 | 4602 | 121860.96 | 18:00 |
COSMO | 7.8 | 7.88 | 7.8 | 7.8 | 7.8 | %1.04 | 7221 | 56323.8 | 18:00 |
CRDFA | 2.68 | 2.68 | 2.65 | 2.61 | 2.645 | %-0.38 | 1787762 | 4737569.3 | 18:00 |
CRFSA | 34.32 | 34.32 | 33.98 | 33.8 | 34.06 | %0.3 | 278154 | 9451672.92 | 18:00 |
CUSAN | 9.33 | 9.23 | 9.14 | 9.05 | 9.19 | %-1.08 | 766606 | 7006778.84 | 18:00 |
DAGHL | 22 | 21.92 | 21.7 | 21.7 | 21.85 | %-1.36 | 90888 | 1972269.6 | 18:00 |
DAGI | 3.58 | 3.35 | 3.32 | 3.31 | 3.445 | %-5.95 | 5901358 | 19592508.56 | 18:00 |
DARDL | 3.15 | 3.09 | 3.06 | 3.04 | 3.095 | %-1.29 | 10623014 | 32506422.84 | 18:00 |
DENGE | 1.94 | 1.86 | 1.84 | 1.81 | 1.875 | %0 | 3580937 | 6588924.08 | 18:00 |
DERHL | 6.22 | 6.14 | 6.08 | 6.04 | 6.13 | %-1.94 | 2177768 | 13240829.44 | 18:00 |
DERIM | 4.71 | 4.59 | 4.54 | 4.53 | 4.62 | %-3.81 | 1085279 | 4927166.66 | 18:00 |
DESA | 12.03 | 12.02 | 11.9 | 11.4 | 11.715 | %1.79 | 561663 | 6683789.7 | 18:00 |
DESPC | 10.6 | 10.50 | 10.4 | 10.03 | 10.315 | %1.57 | 832765 | 8660756 | 18:00 |
DEVA | 34.8 | 34.46 | 34.12 | 33.6 | 34.2 | %-1.1 | 667970 | 22791136.4 | 18:00 |
DGATE | 10.66 | 10.63 | 10.52 | 10.41 | 10.535 | %0 | 178234 | 1875021.68 | 18:00 |
DGGYO | 9.97 | 9.74 | 9.64 | 9.55 | 9.76 | %-1.83 | 511233 | 4928286.12 | 18:00 |
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 | 18:00 |
DITAS | 23.98 | 23.37 | 23.14 | 23.08 | 23.53 | %-2.53 | 219512 | 5079507.68 | 18:00 |
DNISI | 13.35 | 13.08 | 12.95 | 12.1 | 12.725 | %-1.97 | 1048385 | 13576585.75 | 18:00 |
DOAS | 65.95 | 65.15 | 64.5 | 64.4 | 65.175 | %-0.54 | 548080 | 35351160 | 18:00 |
DOBUR | 47 | 45.29 | 44.84 | 44.66 | 45.83 | %-4.26 | 82206 | 3686117.04 | 18:00 |
DOCO | 1395 | 1,401.88 | 1388 | 1303.3 | 1349.15 | %6.34 | 53596 | 74391248 | 18:00 |
DOGUB | 4.27 | 4.26 | 4.22 | 4.18 | 4.225 | %-0.47 | 2294333 | 9682085.26 | 18:00 |
DOHOL | 3.8 | 3.78 | 3.74 | 3.73 | 3.765 | %0.54 | 119207568 | 445836304.32 | 18:00 |
DOKTA | 30.48 | 30.18 | 29.88 | 29.74 | 30.11 | %0.94 | 29068 | 868551.84 | 18:00 |
DURDO | 22.1 | 21.21 | 21 | 20.8 | 21.45 | %-0.47 | 617272 | 12962712 | 18:00 |
DYOBY | 12.1 | 11.88 | 11.76 | 11.63 | 11.865 | %0.51 | 1273378 | 14974925.28 | 18:00 |
DZGYO | 2.35 | 2.33 | 2.31 | 2.29 | 2.32 | %0.43 | 2457735 | 5677367.85 | 18:00 |
ECILC | 9.88 | 9.77 | 9.67 | 9.65 | 9.765 | %-0.92 | 4998393 | 48334460.31 | 18:00 |
ECZYT | 45.32 | 45.55 | 45.1 | 44.42 | 44.87 | %0.9 | 249756 | 11263995.6 | 18:00 |
EDIP | 3.05 | 3.04 | 3.01 | 2.86 | 2.955 | %4.88 | 5540040 | 16675520.4 | 18:00 |
EGEEN | 1716 | 1,715.99 | 1699 | 1676.9 | 1696.45 | %-0.09 | 20674 | 35125126 | 18:00 |
EGGUB | 231.9 | 229.37 | 227.1 | 226.3 | 229.1 | %-1.27 | 64043 | 14544165.3 | 18:00 |
EGPRO | 33.64 | 33.61 | 33.28 | 32.22 | 32.93 | %1.65 | 435412 | 14490511.36 | 18:00 |
EGSER | 25.88 | 24.36 | 24.12 | 24.02 | 24.95 | %-4.82 | 1366037 | 32948812.44 | 18:00 |
EKGYO | 2.68 | 2.67 | 2.64 | 2.61 | 2.645 | %0.76 | 319810429 | 844299532.56 | 18:00 |
EKIZ | 6.41 | 6.46 | 6.4 | 6.4 | 6.405 | %0 | 17077 | 109292.8 | 17:52 |
EMKEL | 2.94 | 2.91 | 2.88 | 2.82 | 2.88 | %0.35 | 3342537 | 9626506.56 | 18:00 |
EMNIS | 23.3 | 23.53 | 23.3 | 22.94 | 23.12 | %-3.32 | 9361 | 218111.3 | 18:00 |
ENJSA | 14.25 | 14.29 | 14.15 | 13.94 | 14.095 | %1.8 | 5549325 | 78522948.75 | 18:00 |
ENKAI | 15.64 | 15.67 | 15.51 | 15.45 | 15.545 | %-0.26 | 2079506 | 32253138.06 | 18:00 |
EPLAS | 18.75 | 17.17 | 17 | 16.85 | 17.8 | %-6.08 | 1530232 | 26013944 | 18:00 |
ERBOS | 113.8 | 111.91 | 110.8 | 109.6 | 111.7 | %-1.33 | 290082 | 32141085.6 | 18:00 |
EREGL | 32.26 | 32.14 | 31.82 | 31.64 | 31.95 | %0.51 | 40385008 | 1285050954.56 | 18:00 |
ERSU | 4.43 | 4.43 | 4.39 | 4.25 | 4.34 | %1.15 | 853385 | 3746360.15 | 18:00 |
ESCOM | 14.39 | 14.27 | 14.13 | 13.4 | 13.895 | %2.69 | 5234039 | 73956971.07 | 18:00 |
ESEN | 32.18 | 31.75 | 31.44 | 31.38 | 31.78 | %-0.7 | 859361 | 27018309.84 | 18:00 |
ETILR | 8.47 | 8.24 | 8.16 | 8.05 | 8.26 | %-4.72 | 925792 | 7554462.72 | 18:00 |
ETYAT | 3.06 | 3.03 | 3 | 2.95 | 3.005 | %0.67 | 316498 | 949494 | 18:00 |
EUHOL | 2.76 | 2.79 | 2.76 | 2.54 | 2.65 | %9.96 | 9672365 | 26695727.4 | 18:00 |
EUKYO | 3.67 | 3.65 | 3.61 | 3.53 | 3.6 | %1.4 | 211405 | 763172.05 | 18:00 |
EUYO | 2.95 | 2.95 | 2.92 | 2.66 | 2.805 | %7.78 | 1150830 | 3360423.6 | 18:00 |
FADE | 6.45 | 6.33 | 6.27 | 6.25 | 6.35 | %-1.11 | 1097469 | 6881130.63 | 18:00 |
FENER | 39.2 | 38.10 | 37.72 | 37.32 | 38.26 | %-1.88 | 4063547 | 153276992.84 | 18:00 |
FLAP | 3.63 | 3.41 | 3.38 | 3.21 | 3.42 | %-0.59 | 13156009 | 44467310.42 | 18:00 |
FMIZP | 112.3 | 111.30 | 110.2 | 109.8 | 111.05 | %-1.61 | 45436 | 5007047.2 | 18:00 |
FONET | 10.26 | 10.20 | 10.1 | 9.98 | 10.12 | %-0.49 | 1093605 | 11045410.5 | 18:00 |
FORMT | 1.43 | 1.43 | 1.42 | 1.41 | 1.42 | %-0.7 | 4391237 | 6235556.54 | 18:00 |
FRIGO | 3.39 | 3.20 | 3.17 | 3.15 | 3.27 | %-4.49 | 6353475 | 20140515.75 | 18:00 |
FROTO | 282.3 | 282.70 | 279.9 | 278 | 280.15 | %0.04 | 1429237 | 400043436.3 | 18:00 |
GARAN | 14.99 | 15.05 | 14.9 | 14.73 | 14.86 | %-0.47 | 65089063 | 969827038.7 | 18:00 |
GARFA | 14.39 | 14.06 | 13.92 | 13.7 | 14.045 | %-1 | 129491 | 1802514.72 | 18:00 |
GEDIK | 8.99 | 8.97 | 8.88 | 8.85 | 8.92 | %0.45 | 568081 | 5044559.28 | 18:00 |
GEDZA | 23.28 | 22.91 | 22.68 | 22.12 | 22.7 | %-0.53 | 441342 | 10009636.56 | 18:00 |
GENTS | 4.27 | 4.19 | 4.15 | 4.12 | 4.195 | %-2.35 | 1548384 | 6425793.6 | 18:00 |
GEREL | 4.45 | 4.39 | 4.35 | 4.32 | 4.385 | %0.93 | 1035048 | 4502458.8 | 18:00 |
GLRYH | 2.87 | 2.82 | 2.79 | 2.75 | 2.81 | %-2.8 | 3164386 | 8828636.94 | 18:00 |
GLYHO | 3.32 | 3.33 | 3.3 | 3.16 | 3.24 | %5.1 | 101964470 | 336482751 | 18:00 |
GOLTS | 57.9 | 56.61 | 56.05 | 54.1 | 56 | %-0.62 | 724950 | 40633447.5 | 18:00 |
GOODY | 9.63 | 9.66 | 9.56 | 9.5 | 9.565 | %-0.1 | 589501 | 5635629.56 | 18:00 |
GOZDE | 8.48 | 8.44 | 8.36 | 8.23 | 8.355 | %0.6 | 3349425 | 28001193 | 18:00 |
GRNYO | 2.27 | 2.27 | 2.25 | 2.23 | 2.25 | %0 | 196147 | 441330.75 | 18:00 |
GSDDE | 4.38 | 4.29 | 4.25 | 4.24 | 4.31 | %0.71 | 4702562 | 19985888.5 | 18:00 |
GSDHO | 5.02 | 4.90 | 4.85 | 4.75 | 4.885 | %2.54 | 48985453 | 237579447.05 | 18:00 |
GSRAY | 3.32 | 3.25 | 3.22 | 3.21 | 3.265 | %-0.92 | 11292308 | 36361231.76 | 18:00 |
GUBRF | 79.55 | 79.34 | 78.55 | 76.65 | 78.1 | %1.03 | 3927357 | 308493892.35 | 18:00 |
HALKB | 5.21 | 5.10 | 5.05 | 5.04 | 5.125 | %-2.32 | 50594390 | 255501669.5 | 18:00 |
HATEK | 21.7 | 20.81 | 20.6 | 20.54 | 21.12 | %-5.25 | 647254 | 13333432.4 | 18:00 |
HDFGS | 2.15 | 2.16 | 2.14 | 2.13 | 2.14 | %0.47 | 3160612 | 6763709.68 | 18:00 |
HEKTS | 25.1 | 24.85 | 24.6 | 23.06 | 24.08 | %5.49 | 45203936 | 1112016825.6 | 18:00 |
HLGYO | 2.19 | 2.17 | 2.15 | 2.13 | 2.16 | %-0.46 | 27890830 | 59965284.5 | 18:00 |
HUBVC | 8.95 | 8.93 | 8.84 | 8.78 | 8.865 | %-0.9 | 365651 | 3232354.84 | 18:00 |
HURGZ | 1.87 | 1.88 | 1.86 | 1.82 | 1.845 | %0.54 | 5568915 | 10358181.9 | 18:00 |
IDEAS | 22.22 | 21.31 | 21.1 | 20.1 | 21.16 | %4.75 | 1162754 | 24534109.4 | 18:00 |
IDGYO | 2.06 | 2.04 | 2.02 | 2 | 2.03 | %0.5 | 869864 | 1757125.28 | 18:00 |
IEYHO | 0.83 | 0.83 | 0.82 | 0.81 | 0.82 | %0 | 8462392 | 6939161.44 | 18:00 |
IHEVA | 1.03 | 1.03 | 1.02 | 1.01 | 1.02 | %0.98 | 2803620 | 2859692.4 | 18:00 |
IHGZT | 0.67 | 0.67 | 0.66 | 0.65 | 0.66 | %0 | 4550368 | 3003242.88 | 18:00 |
IHLAS | 0.57 | 0.57 | 0.56 | 0.55 | 0.56 | %0 | 11674641 | 6537798.96 | 18:00 |
IHLGM | 0.75 | 0.74 | 0.73 | 0.73 | 0.74 | %-1.35 | 7328520 | 5349819.6 | 18:00 |
IHYAY | 0.67 | 0.68 | 0.67 | 0.66 | 0.665 | %0 | 1173517 | 786256.39 | 18:00 |
INDES | 9.56 | 9.41 | 9.32 | 9.26 | 9.41 | %-1.06 | 3319872 | 30941207.04 | 18:00 |
INFO | 8.81 | 8.71 | 8.62 | 8.61 | 8.71 | %-1.03 | 507834 | 4377529.08 | 18:00 |
INTEM | 58.7 | 57.42 | 56.85 | 56.65 | 57.675 | %-1.22 | 63492 | 3609520.2 | 18:00 |
INVEO | 32.72 | 32.32 | 32 | 31.96 | 32.34 | %-0.87 | 534541 | 17105312 | 18:00 |
IPEKE | 22.28 | 21.69 | 21.48 | 21.18 | 21.73 | %-1.38 | 8575285 | 184197121.8 | 18:00 |
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 | 18:00 |
ISDMR | 27.44 | 27.29 | 27.02 | 26.82 | 27.13 | %-0.29 | 1537945 | 41555273.9 | 18:00 |
ISFIN | 3.96 | 3.89 | 3.85 | 3.83 | 3.895 | %-0.52 | 20870062 | 80349738.7 | 18:00 |
ISGSY | 8.07 | 7.92 | 7.84 | 7.83 | 7.95 | %-1.26 | 1280692 | 10040625.28 | 18:00 |
ISGYO | 13.99 | 13.93 | 13.79 | 13.15 | 13.57 | %-1.64 | 2709120 | 37358764.8 | 18:00 |
ISKPL | 4.76 | 4.72 | 4.67 | 4.64 | 4.7 | %-0.85 | 2116067 | 9882032.89 | 18:00 |
ISMEN | 20.64 | 20.46 | 20.26 | 20.16 | 20.4 | %-0.98 | 1123273 | 22757510.98 | 18:00 |
ISYAT | 3.13 | 3.15 | 3.12 | 3.1 | 3.115 | %0 | 1252980 | 3909297.6 | 18:00 |
ITTFH | 1.43 | 1.43 | 1.42 | 1.33 | 1.38 | %2.9 | 16366023 | 23239752.66 | 18:00 |
IZFAS | 5.35 | 5.28 | 5.23 | 5.15 | 5.25 | %-1.13 | 131126 | 685788.98 | 18:00 |
IZMDC | 2.76 | 2.65 | 2.62 | 2.61 | 2.685 | %-2.96 | 55469646 | 145330472.52 | 18:00 |
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 | %-1.09 | 408584 | 31501826.4 | 18:00 |
KAPLM | 67.5 | 63.63 | 63 | 58.5 | 63 | %-3.54 | 354991 | 22364433 | 18:00 |
KAREL | 13.88 | 13.49 | 13.36 | 12.8 | 13.34 | %-0.6 | 5775856 | 77165436.16 | 18:00 |
KARSN | 5.47 | 5.38 | 5.33 | 5.31 | 5.39 | %-2.02 | 68701847 | 366180844.51 | 18:00 |
KARTN | 64.15 | 64.03 | 63.4 | 62 | 63.075 | %0.56 | 816647 | 51775419.8 | 18:00 |
KATMR | 1.32 | 1.32 | 1.31 | 1.28 | 1.3 | %1.55 | 20166767 | 26418464.77 | 18:00 |
KCHOL | 38.92 | 38.64 | 38.26 | 38.14 | 38.53 | %-0.16 | 12075294 | 462000748.44 | 18:00 |
KENT | 174.8 | 173.72 | 172 | 172 | 173.4 | %-1.6 | 2338 | 402136 | 18:00 |
KERVN | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | %1.82 | 347844 | 194792.64 | 18:00 |
KERVT | 5.26 | 5.00 | 4.95 | 4.9 | 5.08 | %-3.69 | 11462347 | 56738617.65 | 18:00 |
KFEIN | 17.91 | 17.93 | 17.75 | 17.61 | 17.76 | %0.51 | 264255 | 4690526.25 | 18:00 |
KLMSN | 10.26 | 10.13 | 10.03 | 9.97 | 10.115 | %-1.18 | 1184265 | 11878177.95 | 18:00 |
KNFRT | 6.64 | 6.44 | 6.38 | 6.31 | 6.475 | %-2.6 | 1956379 | 12481698.02 | 18:00 |
KONTR | 153.5 | 154.43 | 152.9 | 149.5 | 151.5 | %0.72 | 360227 | 55078708.3 | 18:00 |
KONYA | 898.5 | 891.33 | 882.5 | 879.7 | 889.1 | %-0.79 | 7613 | 6718472.5 | 18:00 |
KORDS | 44.48 | 44.32 | 43.88 | 43.74 | 44.11 | %-0.09 | 1525826 | 66953244.88 | 18:00 |
KOZAA | 34.18 | 33.51 | 33.18 | 32.64 | 33.41 | %-1.6 | 27836986 | 923631195.48 | 18:00 |
KOZAL | 191.2 | 188.06 | 186.2 | 183 | 187.1 | %-0.9 | 6457198 | 1202330267.6 | 18:00 |
KRDMA | 12.29 | 12.09 | 11.97 | 11.93 | 12.11 | %-2.05 | 2427138 | 29052841.86 | 18:00 |
KRGYO | 6.03 | 6.08 | 6.02 | 5.88 | 5.955 | %0.5 | 2202959 | 13261813.18 | 18:00 |
KRONT | 42.52 | 42.60 | 42.18 | 40.7 | 41.61 | %1.05 | 401647 | 16941470.46 | 18:00 |
KRSTL | 6.44 | 6.30 | 6.24 | 5.73 | 6.085 | %4.18 | 3512261 | 21916508.64 | 18:00 |
KRTEK | 18.64 | 18.24 | 18.06 | 17.67 | 18.155 | %-2.01 | 564228 | 10189957.68 | 18:00 |
KRVGD | 9.89 | 9.85 | 9.75 | 9.7 | 9.795 | %-1.22 | 1367680 | 13334880 | 18:00 |
KSTUR | 232.9 | 234.12 | 231.8 | 226.2 | 229.55 | %-1.74 | 679 | 157392.2 | 18:00 |
KUTPO | 45.4 | 45.31 | 44.86 | 44 | 44.7 | %-0.62 | 379754 | 17035764.44 | 18:00 |
KUYAS | 6.2 | 6.11 | 6.05 | 6.01 | 6.105 | %0.17 | 1133788 | 6859417.4 | 18:00 |
LIDFA | 5.54 | 5.60 | 5.54 | 4.54 | 5.04 | %9.92 | 7240135 | 40110347.9 | 18:00 |
LINK | 32.5 | 32.12 | 31.8 | 31.4 | 31.95 | %0.69 | 170896 | 5434492.8 | 18:00 |
LKMNH | 18.58 | 18.62 | 18.44 | 17.83 | 18.205 | %1.71 | 154813 | 2854751.72 | 18:00 |
LOGO | 43.46 | 43.47 | 43.04 | 42.02 | 42.74 | %2.13 | 670742 | 28868735.68 | 18:00 |
LUKSK | 64.45 | 63.33 | 62.7 | 62.5 | 63.475 | %-1.5 | 53893 | 3379091.1 | 18:00 |
MAALT | 235 | 231.09 | 228.8 | 226 | 230.5 | %-1.8 | 39778 | 9101206.4 | 18:00 |
MAKTK | 3.23 | 3.18 | 3.15 | 3.13 | 3.18 | %-1.56 | 4332110 | 13646146.5 | 18:00 |
MARKA | 3.12 | 3.14 | 3.11 | 2.99 | 3.055 | %1.32 | 268524 | 835109.64 | 18:00 |
MARTI | 1.23 | 1.23 | 1.22 | 1.22 | 1.225 | %0 | 23605553 | 28798774.66 | 18:00 |
MAVI | 39.92 | 40.06 | 39.66 | 39 | 39.46 | %0.71 | 381038 | 15111967.08 | 18:00 |
MEGAP | 5.81 | 5.84 | 5.78 | 5.71 | 5.76 | %1.05 | 668711 | 3865149.58 | 18:00 |
MEPET | 4.48 | 4.51 | 4.47 | 3.96 | 4.22 | %9.8 | 3112103 | 13911100.41 | 18:00 |
MERIT | 33.26 | 32.64 | 32.32 | 32.02 | 32.64 | %-1.88 | 318690 | 10300060.8 | 18:00 |
METRO | 1.22 | 1.21 | 1.2 | 1.17 | 1.195 | %2.54 | 17147670 | 20577204 | 18:00 |
METUR | 3.74 | 3.68 | 3.64 | 3.62 | 3.68 | %-1.63 | 1582467 | 5760179.88 | 18:00 |
MGROS | 43.6 | 43.67 | 43.24 | 41.88 | 42.74 | %3.93 | 3209785 | 138791103.4 | 18:00 |
MIPAZ | 5.77 | 5.74 | 5.68 | 5.63 | 5.7 | %-0.7 | 879436 | 4995196.48 | 18:00 |
MMCAS | 2.62 | 2.65 | 2.62 | 2.62 | 2.62 | %0 | 27785 | 72796.7 | 17:55 |
MNDRS | 3.76 | 3.54 | 3.5 | 3.34 | 3.55 | %-0.56 | 20405533 | 71419365.5 | 18:00 |
MPARK | 30.16 | 29.43 | 29.14 | 28.6 | 29.38 | %-2.6 | 1430897 | 41696338.58 | 18:00 |
MRGYO | 1.33 | 1.31 | 1.3 | 1.26 | 1.295 | %-3.7 | 26962756 | 35051582.8 | 18:00 |
MRSHL | 218.2 | 215.03 | 212.9 | 212 | 215.1 | %-0.93 | 11819 | 2516265.1 | 18:00 |
MSGYO | 4.18 | 4.11 | 4.07 | 4.05 | 4.115 | %-1.93 | 1382592 | 5627149.44 | 18:00 |
MTRYO | 1.62 | 1.63 | 1.61 | 1.59 | 1.605 | %0.62 | 168534 | 271339.74 | 18:00 |
MZHLD | 40.64 | 39.23 | 38.84 | 38.5 | 39.57 | %-4.08 | 44673 | 1735099.32 | 18:00 |
NATEN | 60.35 | 58.98 | 58.4 | 58.05 | 59.2 | %-1.02 | 351395 | 20521468 | 18:00 |
NETAS | 16.35 | 16.31 | 16.15 | 16.12 | 16.235 | %0.19 | 483808 | 7813499.2 | 18:00 |
NIBAS | 8.99 | 8.93 | 8.84 | 8.8 | 8.895 | %-0.56 | 795923 | 7035959.32 | 18:00 |
NTGAZ | 7.3 | 7.27 | 7.2 | 7.06 | 7.18 | %1.41 | 969152 | 6977894.4 | 18:00 |
NTHOL | 12.26 | 12.17 | 12.05 | 11.96 | 12.11 | %-0.41 | 2956989 | 35631717.45 | 18:00 |
NUGYO | 5.78 | 5.76 | 5.7 | 5.68 | 5.73 | %-0.52 | 6262913 | 35698604.1 | 18:00 |
NUHCM | 57.5 | 54.19 | 53.65 | 52.5 | 55 | %-1.38 | 300326 | 16112489.9 | 18:00 |
ODAS | 2.41 | 2.38 | 2.36 | 2.3 | 2.355 | %0 | 46940150 | 110778754 | 18:00 |
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 | 1505736 | 11277962.64 | 18:00 |
ORMA | 28 | 27.33 | 27.06 | 27.06 | 27.53 | %-4.04 | 8947 | 242105.82 | 18:00 |
OSTIM | 1.89 | 1.84 | 1.82 | 1.75 | 1.82 | %0.56 | 14509480 | 26407253.6 | 18:00 |
OTKAR | 410.4 | 405.62 | 401.6 | 397.1 | 403.75 | %0.55 | 171002 | 68674403.2 | 18:00 |
OYAKC | 11.6 | 11.40 | 11.29 | 11.14 | 11.37 | %-3.09 | 9922026 | 112019673.54 | 18:00 |
OYAYO | 9.3 | 8.95 | 8.86 | 8.5 | 8.9 | %-4.73 | 338615 | 3000128.9 | 18:00 |
OYLUM | 2.45 | 2.44 | 2.42 | 2.25 | 2.35 | %3.9 | 4397062 | 10640890.04 | 18:00 |
OZGYO | 2.08 | 2.06 | 2.04 | 2.03 | 2.055 | %0 | 9074723 | 18512434.92 | 18:00 |
OZKGY | 5.37 | 5.36 | 5.31 | 5.24 | 5.305 | %-0.19 | 5466349 | 29026313.19 | 18:00 |
OZRDN | 11.41 | 11.18 | 11.07 | 11.04 | 11.225 | %-3.07 | 314586 | 3482467.02 | 18:00 |
PAGYO | 13.3 | 13.23 | 13.1 | 12.99 | 13.145 | %-0.83 | 126218 | 1653455.8 | 18:00 |
PAMEL | 109.4 | 106.96 | 105.9 | 103.1 | 106.25 | %0.48 | 72924 | 7722651.6 | 18:00 |
PAPIL | 14.99 | 14.76 | 14.61 | 14.49 | 14.74 | %0.48 | 812818 | 11875270.98 | 18:00 |
PARSN | 36.56 | 36.10 | 35.74 | 35.62 | 36.09 | %0.68 | 1082555 | 38690515.7 | 18:00 |
PEGYO | 1.36 | 1.34 | 1.33 | 1.32 | 1.34 | %-1.48 | 2573547 | 3422817.51 | 18:00 |
PEKGY | 1.18 | 1.17 | 1.16 | 1.14 | 1.16 | %0 | 12848576 | 14904348.16 | 18:00 |
PENGD | 4.74 | 4.60 | 4.55 | 4.47 | 4.605 | %-2.15 | 9140842 | 41590831.1 | 18:00 |
PETKM | 9.96 | 9.92 | 9.82 | 9.75 | 9.855 | %-0.3 | 52844573 | 518933706.86 | 18:00 |
PETUN | 23.52 | 22.99 | 22.76 | 22.64 | 23.08 | %-1.89 | 621688 | 14149618.88 | 18:00 |
PGSUS | 130.7 | 130.19 | 128.9 | 126.2 | 128.45 | %1.97 | 1800762 | 232118221.8 | 18:00 |
PINSU | 4.08 | 4.02 | 3.98 | 3.95 | 4.015 | %-0.5 | 4975416 | 19802155.68 | 18:00 |
PKART | 17.19 | 16.91 | 16.74 | 16.44 | 16.815 | %1.46 | 396028 | 6629508.72 | 18:00 |
PKENT | 164 | 157.86 | 156.3 | 155.1 | 159.55 | %-1.76 | 230209 | 35981666.7 | 18:00 |
PNSUT | 27.34 | 27.13 | 26.86 | 26.64 | 26.99 | %-0.89 | 545643 | 14655970.98 | 18:00 |
POLHO | 3.85 | 3.86 | 3.82 | 3.69 | 3.77 | %3.52 | 16240707 | 62039500.74 | 18:00 |
POLTK | 605.1 | 600.24 | 594.3 | 594.1 | 599.6 | %-1.46 | 5648 | 3356606.4 | 18:00 |
PRKAB | 33.72 | 32.52 | 32.2 | 32.08 | 32.9 | %-2.94 | 1255693 | 40433314.6 | 18:00 |
PRKME | 6.2 | 6.14 | 6.08 | 6.07 | 6.135 | %0 | 1973831 | 12000892.48 | 18:00 |
PRZMA | 3.41 | 3.40 | 3.37 | 3.36 | 3.385 | %0.6 | 66730 | 224880.1 | 18:00 |
PSDTC | 26.68 | 25.84 | 25.58 | 25.38 | 26.03 | %-0.08 | 292926 | 7493047.08 | 18:00 |
QNBFL | 69 | 69.69 | 69 | 66.75 | 67.875 | %-2.13 | 2474 | 170706 | 18:00 |
RALYH | 12.48 | 12.27 | 12.15 | 11.5 | 11.99 | %6.27 | 3843994 | 46704527.1 | 18:00 |
RAYSG | 11.95 | 11.81 | 11.69 | 11.68 | 11.815 | %1.19 | 33761 | 394666.09 | 18:00 |
RHEAG | 2.3 | 2.04 | 2.02 | 1.94 | 2.12 | %0.47 | 3282648 | 6630948.96 | 18:00 |
RODRG | 14.68 | 14.59 | 14.45 | 14.42 | 14.55 | %-1.22 | 38537 | 556859.65 | 18:00 |
ROYAL | 3.12 | 3.03 | 3 | 3 | 3.06 | %-3.23 | 30739 | 92217 | 18:00 |
RTALB | 14.64 | 14.49 | 14.35 | 14.3 | 14.47 | %-1.44 | 564831 | 8105324.85 | 18:00 |
RYSAS | 5.79 | 5.84 | 5.78 | 5.46 | 5.625 | %3.59 | 4040930 | 23356575.4 | 18:00 |
SAFKR | 7.97 | 7.88 | 7.8 | 7.6 | 7.785 | %2.19 | 1950143 | 15211115.4 | 18:00 |
SAHOL | 19.52 | 19.60 | 19.41 | 18.98 | 19.25 | %1.04 | 76096666 | 1477036287.06 | 18:00 |
SAMAT | 8.35 | 8.21 | 8.13 | 8.05 | 8.2 | %-0.49 | 2968461 | 24133587.93 | 18:00 |
SANEL | 5 | 4.91 | 4.86 | 4.71 | 4.855 | %-0.82 | 430938 | 2094358.68 | 18:00 |
SANFM | 34.78 | 32.85 | 32.52 | 32.22 | 33.5 | %-3.04 | 393588 | 12799481.76 | 18:00 |
SANKO | 13.95 | 13.53 | 13.4 | 12.6 | 13.275 | %-3.19 | 3002399 | 40232146.6 | 18:00 |
SARKY | 20 | 19.57 | 19.38 | 19.1 | 19.55 | %-2.42 | 570785 | 11061813.3 | 18:00 |
SASA | 32.92 | 32.78 | 32.46 | 31.88 | 32.4 | %0.81 | 16223342 | 526609681.32 | 18:00 |
SAYAS | 34.88 | 33.11 | 32.78 | 32.54 | 33.71 | %-0.43 | 387255 | 12694218.9 | 18:00 |
SEKFK | 5.39 | 5.39 | 5.34 | 5.21 | 5.3 | %1.91 | 1180901 | 6306011.34 | 18:00 |
SEKUR | 17.32 | 17.31 | 17.14 | 16.39 | 16.855 | %5.04 | 951108 | 16301991.12 | 18:00 |
SELEC | 13.4 | 13.33 | 13.2 | 12.86 | 13.13 | %2.09 | 7688788 | 101492001.6 | 18:00 |
SELGD | 4 | 4.01 | 3.97 | 3.93 | 3.965 | %1.02 | 171579 | 681168.63 | 18:00 |
SERVE | 27.14 | 27.17 | 26.9 | 26.9 | 27.02 | %9 | 12194 | 328018.6 | 18:00 |
SEYKM | 6.94 | 6.86 | 6.79 | 6.63 | 6.785 | %2.87 | 3144487 | 21351066.73 | 18:00 |
SILVR | 11.14 | 11.19 | 11.08 | 11.06 | 11.1 | %0.27 | 847002 | 9384782.16 | 18:00 |
SISE | 20.2 | 20.20 | 20 | 19.45 | 19.825 | %3.73 | 135666771 | 2713335420 | 18:00 |
SKTAS | 3.96 | 3.83 | 3.79 | 3.77 | 3.865 | %-3.32 | 2737212 | 10374033.48 | 18:00 |
SMART | 5.76 | 5.57 | 5.51 | 5.41 | 5.585 | %0.91 | 1676804 | 9239190.04 | 18:00 |
SNGYO | 8.68 | 8.67 | 8.58 | 8.51 | 8.595 | %0.7 | 10620301 | 91122182.58 | 18:00 |
SNKRN | 30 | 30.20 | 29.9 | 29.9 | 29.95 | %3.03 | 13303 | 397759.7 | 18:00 |
SNPAM | 8.48 | 8.48 | 8.4 | 7.96 | 8.22 | %-3 | 28375 | 238350 | 18:00 |
SODSN | 24.5 | 24.54 | 24.3 | 24.3 | 24.4 | %-0.41 | 3008 | 73094.4 | 18:00 |
SOKM | 13.49 | 13.51 | 13.38 | 12.99 | 13.24 | %3.16 | 13073113 | 174918251.94 | 18:00 |
SONME | 31.1 | 30.00 | 29.7 | 28.4 | 29.75 | %4.41 | 201654 | 5989123.8 | 18:00 |
SRVGY | 74.75 | 74.49 | 73.75 | 73.1 | 73.925 | %0 | 137109 | 10111788.75 | 18:00 |
SUMAS | 72.9 | 73.63 | 72.9 | 70 | 71.45 | %2.68 | 2941 | 214398.9 | 18:00 |
TACTR | 37 | 37.07 | 36.7 | 36.4 | 36.7 | %0 | 17682 | 648929.4 | 17:49 |
TATGD | 14.96 | 14.89 | 14.74 | 14.7 | 14.83 | %-0.61 | 477895 | 7044172.3 | 18:00 |
TAVHL | 42.38 | 42.44 | 42.02 | 40.48 | 41.43 | %3.29 | 8593505 | 361099080.1 | 18:00 |
TBORG | 19.82 | 19.98 | 19.78 | 19.78 | 19.8 | %0.36 | 10733 | 212298.74 | 18:00 |
TCELL | 19.75 | 19.54 | 19.35 | 19.34 | 19.545 | %-1.07 | 11424361 | 221061385.35 | 18:00 |
TDGYO | 7.71 | 7.44 | 7.37 | 7.05 | 7.38 | %4.54 | 498761 | 3675868.57 | 18:00 |
TEKTU | 1.57 | 1.58 | 1.56 | 1.52 | 1.545 | %1.3 | 7409473 | 11558777.88 | 18:00 |
TGSAS | 14.99 | 14.37 | 14.23 | 13.87 | 14.43 | %4.37 | 1772755 | 25226303.65 | 18:00 |
THYAO | 43.08 | 42.70 | 42.28 | 42.04 | 42.56 | %-1.08 | 85893304 | 3631568893.12 | 18:00 |
TKFEN | 19.53 | 19.52 | 19.33 | 19.05 | 19.29 | %0.78 | 7963060 | 153925949.8 | 18:00 |
TKNSA | 7.39 | 7.34 | 7.27 | 7.26 | 7.325 | %-0.68 | 3184354 | 23150253.58 | 18:00 |
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 | 126890 | 3616365 | 18:00 |
TMPOL | 20.74 | 19.89 | 19.69 | 19.26 | 20 | %5.01 | 3859724 | 75997965.56 | 18:00 |
TMSN | 26.24 | 25.67 | 25.42 | 24.24 | 25.24 | %1.52 | 6307370 | 160333345.4 | 18:00 |
TOASO | 76.55 | 76.91 | 76.15 | 75.45 | 76 | %0.46 | 2894180 | 220391807 | 18:00 |
TRCAS | 6.9 | 6.80 | 6.73 | 6.63 | 6.765 | %-0.59 | 2069881 | 13930299.13 | 18:00 |
TRGYO | 8.1 | 7.97 | 7.89 | 7.85 | 7.975 | %-2.35 | 9387597 | 74068140.33 | 18:00 |
TRILC | 8.85 | 8.84 | 8.75 | 8.73 | 8.79 | %-0.11 | 2679349 | 23444303.75 | 18:00 |
TSGYO | 6.95 | 6.98 | 6.91 | 6.89 | 6.92 | %0.44 | 518746 | 3584534.86 | 18:00 |
TSPOR | 4.46 | 4.33 | 4.29 | 4.28 | 4.37 | %-3.39 | 11693724 | 50166075.96 | 18:00 |
TTKOM | 9.58 | 9.40 | 9.31 | 9.28 | 9.43 | %-1.8 | 33487026 | 311764212.06 | 18:00 |
TTRAK | 240 | 240.38 | 238 | 232.2 | 236.1 | %1.8 | 243196 | 57880648 | 18:00 |
TUCLK | 13.52 | 13.32 | 13.19 | 13.15 | 13.335 | %-1.86 | 764374 | 10082093.06 | 18:00 |
TUKAS | 9.96 | 9.92 | 9.82 | 9.46 | 9.71 | %4.98 | 10710925 | 105181283.5 | 18:00 |
TUPRS | 260.6 | 260.68 | 258.1 | 255.4 | 258 | %0.74 | 3387505 | 874315040.5 | 18:00 |
TURGG | 178 | 174.63 | 172.9 | 169 | 173.5 | %-1.37 | 16781 | 2901434.9 | 18:00 |
TURSG | 4.76 | 4.76 | 4.71 | 4.65 | 4.705 | %2.39 | 8197007 | 38607902.97 | 18:00 |
UFUK | 44.96 | 40.88 | 40.48 | 40.48 | 42.72 | %-9.96 | 42337 | 1713801.76 | 18:00 |
ULAS | 3.14 | 3.14 | 3.11 | 3.08 | 3.11 | %0 | 201098 | 625414.78 | 18:00 |
ULKER | 15.68 | 15.76 | 15.6 | 15.47 | 15.575 | %0.52 | 1617463 | 25232422.8 | 18:00 |
ULUSE | 174.6 | 176.35 | 174.6 | 153.7 | 164.15 | %9.95 | 193654 | 33811988.4 | 18:00 |
ULUUN | 14.8 | 14.31 | 14.17 | 12.88 | 13.84 | %3.7 | 49959988 | 707933029.96 | 18:00 |
USAK | 1.6 | 1.58 | 1.56 | 1.55 | 1.575 | %1.29 | 17324230 | 27025798.8 | 18:00 |
UTPYA | 12.48 | 12.42 | 12.3 | 12.3 | 12.39 | %0.65 | 22456 | 276208.8 | 18:00 |
UZERB | 40.66 | 40.30 | 39.9 | 39.9 | 40.28 | %-8.02 | 12691 | 506370.9 | 18:00 |
VAKFN | 3.07 | 3.03 | 3 | 2.96 | 3.015 | %-1.64 | 10909444 | 32728332 | 18:00 |
VAKKO | 13.54 | 13.22 | 13.09 | 13.08 | 13.31 | %-2.32 | 990523 | 12965946.07 | 18:00 |
VANGD | 4.03 | 4.02 | 3.98 | 3.95 | 3.99 | %-0.25 | 241153 | 959788.94 | 18:00 |
VERTU | 23.5 | 23.19 | 22.96 | 22.88 | 23.19 | %-1.03 | 552322 | 12681313.12 | 18:00 |
VERUS | 54.95 | 54.59 | 54.05 | 54 | 54.475 | %-0.82 | 148811 | 8043234.55 | 18:00 |
VESBE | 9.46 | 9.44 | 9.35 | 9.29 | 9.375 | %-0.32 | 4823196 | 45096882.6 | 18:00 |
VESTL | 25.76 | 25.78 | 25.52 | 25.12 | 25.44 | %1.51 | 7115788 | 181594909.76 | 18:00 |
VKFYO | 5.26 | 5.27 | 5.22 | 5.07 | 5.165 | %2.35 | 539976 | 2818674.72 | 18:00 |
VKGYO | 2.05 | 2.03 | 2.01 | 1.99 | 2.02 | %-1.48 | 17673350 | 35523433.5 | 18:00 |
VKING | 5.56 | 5.46 | 5.41 | 5.38 | 5.47 | %-1.28 | 73487 | 397564.67 | 18:00 |
YAPRK | 31.4 | 31.33 | 31.02 | 30.52 | 30.96 | %0.91 | 157280 | 4878825.6 | 18:00 |
YATAS | 13.22 | 13.29 | 13.16 | 12.81 | 13.015 | %2.02 | 836747 | 11011590.52 | 18:00 |
YAYLA | 3.1 | 3.03 | 3 | 2.98 | 3.04 | %0.67 | 4830667 | 14492001 | 18:00 |
YBTAS | 20224.9 | 20,301.00 | 20100 | 20100 | 20162.45 | %-1.83 | 9 | 180900 | 18:00 |
YESIL | 1.61 | 1.57 | 1.55 | 1.51 | 1.56 | %1.99 | 11685921 | 18113177.55 | 18:00 |
YGGYO | 22.18 | 22.28 | 22.06 | 21.98 | 22.08 | %0.27 | 88793 | 1958773.58 | 18:00 |
YGYO | 0.81 | 0.81 | 0.8 | 0.77 | 0.79 | %0 | 11627158 | 9301726.4 | 18:00 |
YKGYO | 5.75 | 5.48 | 5.43 | 5.39 | 5.57 | %0 | 784105 | 4257690.15 | 09:48 |
YKSLN | 8.63 | 8.65 | 8.56 | 8.34 | 8.485 | %0.23 | 1712701 | 14660720.56 | 18:00 |
YONGA | 19.99 | 20.19 | 19.99 | 19.99 | 19.99 | %-2.39 | 6321 | 126356.79 | 18:00 |
YUNSA | 29.68 | 27.82 | 27.54 | 27.18 | 28.43 | %-6.26 | 1047134 | 28838070.36 | 18:00 |
YYAPI | 1.05 | 1.04 | 1.03 | 1 | 1.025 | %-1.92 | 9069871 | 9341967.13 | 18:00 |
ZOREN | 2.06 | 2.06 | 2.04 | 2.02 | 2.04 | %-0.98 | 28967349 | 59093391.96 | 18:00 |