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 | 50.40 | 49.9 | 48.66 | 50.33 | %-2.42 | 119563 | 5966193.7 | 16:50 |
ADEL | 25.36 | 24.89 | 24.64 | 23.9 | 24.63 | %3.18 | 411471 | 10138645.44 | 16:50 |
ADESE | 0.78 | 0.78 | 0.77 | 0.75 | 0.765 | %-1.28 | 28528758 | 21967143.66 | 16:50 |
AEFES | 30.98 | 30.74 | 30.44 | 30 | 30.49 | %-0.72 | 1572036 | 47852775.84 | 16:50 |
AFYON | 3.65 | 3.64 | 3.6 | 3.57 | 3.61 | %-0.55 | 3453966 | 12434277.6 | 16:50 |
AGYO | 3.29 | 3.22 | 3.19 | 3.1 | 3.195 | %-1.54 | 11405794 | 36384482.86 | 16:50 |
AKBNK | 8.01 | 7.99 | 7.91 | 7.78 | 7.895 | %-0.88 | 148252102 | 1172674126.82 | 16:50 |
AKCNS | 19.7 | 19.74 | 19.54 | 19.35 | 19.525 | %0.21 | 166406 | 3251573.24 | 16:50 |
AKENR | 1.56 | 1.57 | 1.55 | 1.52 | 1.54 | %0 | 4309402 | 6679573.1 | 16:50 |
AKFGY | 2.95 | 2.97 | 2.94 | 2.86 | 2.905 | %1.03 | 25178618 | 74025136.92 | 16:50 |
AKGRT | 3.08 | 3.11 | 3.08 | 3.03 | 3.055 | %1.65 | 3871872 | 11925365.76 | 16:50 |
AKMGY | 46.5 | 45.77 | 45.32 | 45 | 45.75 | %-1.82 | 23881 | 1082286.92 | 16:50 |
AKSA | 47.42 | 47.57 | 47.1 | 46.32 | 46.87 | %0.3 | 1611826 | 75917004.6 | 16:50 |
AKSEN | 17.98 | 18.14 | 17.96 | 17.47 | 17.725 | %1.53 | 5619663 | 100929147.48 | 16:50 |
AKSGY | 2.09 | 2.11 | 2.09 | 2.05 | 2.07 | %0.97 | 4018540 | 8398748.6 | 16:50 |
AKSUE | 29.28 | 29.09 | 28.8 | 28.34 | 28.81 | %0 | 236915 | 6823152 | 16:50 |
AKYHO | 1.67 | 1.68 | 1.66 | 1.61 | 1.64 | %2.47 | 4005288 | 6648778.08 | 16:50 |
ALARK | 27.74 | 27.71 | 27.44 | 26.76 | 27.25 | %0.37 | 4728836 | 129759259.84 | 16:50 |
ALCAR | 292.6 | 289.87 | 287 | 285.1 | 288.85 | %-0.83 | 25049 | 7189063 | 16:50 |
ALCTL | 28.2 | 28.28 | 28 | 27.16 | 27.68 | %2.19 | 488408 | 13675424 | 16:50 |
ALGYO | 33.16 | 33.23 | 32.9 | 32.82 | 32.99 | %0.12 | 556552 | 18310560.8 | 16:50 |
ALKA | 36.7 | 36.72 | 36.36 | 35.56 | 36.13 | %-0.93 | 399821 | 14537491.56 | 16:50 |
ALKIM | 22.76 | 22.50 | 22.28 | 22.08 | 22.42 | %-0.89 | 773012 | 17222707.36 | 16:50 |
ALMAD | 2.54 | 2.57 | 2.54 | 2.5 | 2.52 | %2.83 | 815535 | 2071458.9 | 16:50 |
ANELE | 2.22 | 2.23 | 2.21 | 2.19 | 2.205 | %0.45 | 1386720 | 3064651.2 | 16:50 |
ANHYT | 12.59 | 12.51 | 12.39 | 12.33 | 12.46 | %-0.32 | 172605 | 2138575.95 | 16:50 |
ANSGR | 5.98 | 5.99 | 5.93 | 5.9 | 5.94 | %-0.34 | 492618 | 2921224.74 | 16:50 |
ARCLK | 71.7 | 72.06 | 71.35 | 69.95 | 70.825 | %1.78 | 2588710 | 184704458.5 | 16:50 |
ARDYZ | 5.62 | 5.66 | 5.6 | 5.18 | 5.4 | %5.47 | 24468473 | 137023448.8 | 16:50 |
ARENA | 13.61 | 13.44 | 13.31 | 13.17 | 13.39 | %-1.48 | 269699 | 3589693.69 | 16:50 |
ARMDA | 129.5 | 117.26 | 116.1 | 116.1 | 122.8 | %-10 | 3567 | 414128.7 | 16:50 |
ARSAN | 4.1 | 4.11 | 4.07 | 3.94 | 4.02 | %1.5 | 2635410 | 10726118.7 | 16:50 |
ARZUM | 17.1 | 16.97 | 16.8 | 16.13 | 16.615 | %4.16 | 919253 | 15443450.4 | 16:50 |
ASELS | 22.92 | 22.99 | 22.76 | 22.6 | 22.76 | %0.8 | 35892516 | 816913664.16 | 16:50 |
ASUZU | 92.35 | 92.26 | 91.35 | 89.05 | 90.7 | %2.53 | 122137 | 11157214.95 | 16:50 |
ATAGY | 3.76 | 3.75 | 3.71 | 3.69 | 3.725 | %-1.33 | 63097 | 234089.87 | 16:50 |
ATEKS | 42.26 | 41.35 | 40.94 | 40.84 | 41.55 | %-2.01 | 90470 | 3703841.8 | 16:50 |
ATLAS | 1.32 | 1.32 | 1.31 | 1.28 | 1.3 | %0 | 730874 | 957444.94 | 16:50 |
ATSYH | 28 | 28.28 | 28 | 28 | 28 | %-0.28 | 86919 | 2433732 | 16:50 |
AVGYO | 3.23 | 3.20 | 3.17 | 3.05 | 3.14 | %2.25 | 3513025 | 11136289.25 | 16:50 |
AVHOL | 5.75 | 5.68 | 5.62 | 5.59 | 5.67 | %0.53 | 1223136 | 6874024.32 | 16:50 |
AVISA | 18.49 | 18.38 | 18.2 | 18.14 | 18.315 | %0 | 40988 | 745981.6 | 09:51 |
AVTUR | 2.42 | 2.42 | 2.4 | 2.3 | 2.36 | %0.42 | 273905 | 657372 | 16:50 |
AYCES | 63.3 | 63.13 | 62.5 | 62 | 62.65 | %-1.26 | 14715 | 919687.5 | 16:50 |
AYEN | 14.54 | 14.23 | 14.09 | 13.83 | 14.185 | %-2.08 | 1755419 | 24733853.71 | 16:50 |
AYES | 20.5 | 20.71 | 20.5 | 20.5 | 20.5 | %0.99 | 17030 | 349115 | 16:50 |
AYGAZ | 34.48 | 34.04 | 33.7 | 33.2 | 33.84 | %1.57 | 772059 | 26018388.3 | 16:50 |
BAGFS | 18.7 | 17.85 | 17.67 | 17.03 | 17.865 | %0.57 | 10154474 | 179429555.58 | 16:51 |
BAKAB | 25.34 | 25.29 | 25.04 | 24.46 | 24.9 | %-0.32 | 291172 | 7290946.88 | 16:51 |
BALAT | 8.1 | 8.13 | 8.05 | 8.05 | 8.075 | %-0.62 | 21941 | 176625.05 | 16:51 |
BANVT | 93.5 | 90.60 | 89.7 | 89 | 91.25 | %-2.29 | 26353 | 2363864.1 | 16:51 |
BASCM | 3.02 | 3.05 | 3.02 | 3.02 | 3.02 | %0 | 42891 | 129530.82 | 16:51 |
BAYRK | 6.19 | 5.96 | 5.9 | 5.79 | 5.99 | %-3.6 | 1441174 | 8502926.6 | 16:51 |
BERA | 10.48 | 10.19 | 10.09 | 10 | 10.24 | %-1.75 | 6394951 | 64525055.59 | 16:51 |
BEYAZ | 8.67 | 8.52 | 8.44 | 8.34 | 8.505 | %-0.47 | 636875 | 5375225 | 16:51 |
BFREN | 1047.9 | 1,056.46 | 1046 | 1033.6 | 1040.75 | %0.65 | 3418 | 3575228 | 16:51 |
BIMAS | 85.05 | 85.65 | 84.8 | 82 | 83.525 | %3.79 | 6589656 | 558802828.8 | 16:51 |
BIST100 | 2416.76 | 2,439.37 | 2415.22 | 2380.1 | 2398.43 | %1.02 | 0 | 0 | 16:50 |
BIST30 | 2679.47 | 2,705.00 | 2678.22 | 2636.33 | 2657.9 | %1.19 | 0 | 0 | 16:50 |
BIST50 | 2162.42 | 2,182.94 | 2161.33 | 2128.57 | 2145.495 | %1.16 | 0 | 0 | 16:50 |
BIZIM | 16.69 | 16.36 | 16.2 | 16.16 | 16.425 | %-1.22 | 688703 | 11156988.6 | 16:51 |
BJKAS | 4.2 | 4.11 | 4.07 | 4 | 4.1 | %1.49 | 7347556 | 29904552.92 | 16:51 |
BLCYT | 15.6 | 15.27 | 15.12 | 14.35 | 14.975 | %5.44 | 1502393 | 22716182.16 | 16:51 |
BNTAS | 3.86 | 3.83 | 3.79 | 3.75 | 3.805 | %-1.3 | 5546450 | 21021045.5 | 16:51 |
BOSSA | 59 | 57.42 | 56.85 | 54.6 | 56.8 | %-0.35 | 431266 | 24517472.1 | 16:51 |
BRISA | 33.9 | 33.43 | 33.1 | 32.9 | 33.4 | %-0.96 | 353267 | 11693137.7 | 16:51 |
BRKO | 0.89 | 0.89 | 0.88 | 0.88 | 0.885 | %-1.12 | 323509 | 284687.92 | 16:51 |
BRKSN | 9.14 | 9.09 | 9 | 8.79 | 8.965 | %0 | 96795 | 871155 | 16:51 |
BRMEN | 1.9 | 1.91 | 1.89 | 1.89 | 1.895 | %-0.53 | 38368 | 72515.52 | 16:51 |
BRSAN | 30.22 | 30.00 | 29.7 | 29.24 | 29.73 | %-0.8 | 403408 | 11981217.6 | 16:51 |
BRYAT | 383 | 384.71 | 380.9 | 374 | 378.5 | %0.53 | 48754 | 18570398.6 | 16:51 |
BSOKE | 2.95 | 2.81 | 2.78 | 2.76 | 2.855 | %0 | 23225022 | 64565561.16 | 16:51 |
BTCIM | 22.54 | 22.70 | 22.48 | 21.52 | 22.03 | %3.02 | 268208 | 6029315.84 | 16:51 |
BUCIM | 2.44 | 2.41 | 2.39 | 2.37 | 2.405 | %-1.23 | 8299262 | 19835236.18 | 16:51 |
BURCE | 29.48 | 29.37 | 29.08 | 28.9 | 29.19 | %0.14 | 65465 | 1903722.2 | 16:51 |
BURVA | 20.7 | 20.71 | 20.5 | 20.28 | 20.49 | %-0.19 | 44278 | 907699 | 16:51 |
CASA | 115 | 116.15 | 115 | 113.9 | 114.45 | %0.97 | 1320 | 151800 | 16:51 |
CELHA | 10.77 | 10.29 | 10.19 | 10.15 | 10.46 | %-3.87 | 942428 | 9603341.32 | 16:51 |
CEMAS | 1.25 | 1.25 | 1.24 | 1.23 | 1.24 | %0.81 | 13854259 | 17179281.16 | 16:51 |
CEMTS | 29.18 | 28.68 | 28.4 | 28.28 | 28.73 | %-1.25 | 937361 | 26621052.4 | 16:51 |
CEOEM | 10.65 | 10.59 | 10.49 | 10.4 | 10.525 | %-0.29 | 680765 | 7141224.85 | 16:51 |
CIMSA | 31.4 | 31.47 | 31.16 | 30.68 | 31.04 | %0.19 | 794441 | 24754781.56 | 16:51 |
CLEBI | 269.7 | 269.87 | 267.2 | 264.1 | 266.9 | %1.44 | 108414 | 28968220.8 | 16:51 |
CMBTN | 206.2 | 206.24 | 204.2 | 203.6 | 204.9 | %-0.29 | 9224 | 1883540.8 | 16:51 |
CMENT | 26.58 | 26.74 | 26.48 | 26.48 | 26.53 | %-0.38 | 4602 | 121860.96 | 16:51 |
COSMO | 7.8 | 7.88 | 7.8 | 7.8 | 7.8 | %1.04 | 7221 | 56323.8 | 16:51 |
CRDFA | 2.68 | 2.67 | 2.64 | 2.61 | 2.645 | %0 | 1347983 | 3558675.12 | 16:51 |
CRFSA | 34.32 | 34.32 | 33.98 | 33.8 | 34.06 | %0.41 | 193700 | 6581926 | 16:51 |
CUSAN | 9.33 | 9.31 | 9.22 | 9.05 | 9.19 | %-0.11 | 693503 | 6394097.66 | 16:51 |
DAGHL | 22 | 21.92 | 21.7 | 21.7 | 21.85 | %-1.36 | 90888 | 1972269.6 | 16:51 |
DAGI | 3.58 | 3.39 | 3.36 | 3.31 | 3.445 | %-4.82 | 5467073 | 18369365.28 | 16:51 |
DARDL | 3.15 | 3.10 | 3.07 | 3.04 | 3.095 | %-1.29 | 9318056 | 28606431.92 | 16:51 |
DENGE | 1.94 | 1.86 | 1.84 | 1.83 | 1.885 | %-1.08 | 2936088 | 5402401.92 | 16:51 |
DERHL | 6.22 | 6.16 | 6.1 | 6.04 | 6.13 | %-1.45 | 1966987 | 11998620.7 | 16:51 |
DERIM | 4.71 | 4.64 | 4.59 | 4.55 | 4.63 | %-2.75 | 894422 | 4105396.98 | 16:51 |
DESA | 11.94 | 12.06 | 11.94 | 11.4 | 11.67 | %0.85 | 390816 | 4666343.04 | 16:51 |
DESPC | 10.6 | 10.51 | 10.41 | 10.03 | 10.315 | %1.96 | 802746 | 8356585.86 | 16:51 |
DEVA | 34.8 | 34.76 | 34.42 | 33.6 | 34.2 | %0.06 | 592395 | 20390235.9 | 16:51 |
DGATE | 10.66 | 10.67 | 10.56 | 10.41 | 10.535 | %0.48 | 169509 | 1790015.04 | 16:51 |
DGGYO | 9.97 | 9.70 | 9.6 | 9.59 | 9.78 | %-2.14 | 472811 | 4538985.6 | 16:52 |
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 | 16:52 |
DITAS | 23.98 | 23.76 | 23.52 | 23.3 | 23.64 | %-0.68 | 154159 | 3625819.68 | 16:52 |
DNISI | 13.35 | 13.03 | 12.9 | 12.1 | 12.725 | %-2.27 | 877207 | 11315970.3 | 16:52 |
DOAS | 65.95 | 65.60 | 64.95 | 64.4 | 65.175 | %0.15 | 491045 | 31893372.75 | 16:52 |
DOBUR | 47 | 45.25 | 44.8 | 44.66 | 45.83 | %-4.39 | 69608 | 3118438.4 | 16:52 |
DOCO | 1395 | 1,393.90 | 1380.1 | 1303.3 | 1349.15 | %5.76 | 46946 | 64790174.6 | 16:52 |
DOGUB | 4.27 | 4.30 | 4.26 | 4.18 | 4.225 | %0.24 | 1659411 | 7069090.86 | 16:52 |
DOHOL | 3.8 | 3.79 | 3.75 | 3.73 | 3.765 | %1.08 | 108869849 | 408261933.75 | 16:52 |
DOKTA | 30.48 | 30.36 | 30.06 | 29.74 | 30.11 | %1.14 | 25145 | 755858.7 | 16:52 |
DURDO | 22.1 | 21.37 | 21.16 | 20.8 | 21.45 | %0 | 575527 | 12178151.32 | 16:52 |
DYOBY | 12.1 | 11.83 | 11.71 | 11.63 | 11.865 | %-0.17 | 1128528 | 13215062.88 | 16:52 |
DZGYO | 2.35 | 2.33 | 2.31 | 2.29 | 2.32 | %0.87 | 2178762 | 5032940.22 | 16:51 |
ECILC | 9.88 | 9.90 | 9.8 | 9.65 | 9.765 | %0.41 | 4403414 | 43153457.2 | 16:52 |
ECZYT | 45.32 | 45.71 | 45.26 | 44.42 | 44.87 | %1.43 | 215953 | 9774032.78 | 16:52 |
EDIP | 3.04 | 3.05 | 3.02 | 2.86 | 2.95 | %4.88 | 4457970 | 13463069.4 | 16:52 |
EGEEN | 1716 | 1,721.44 | 1704.4 | 1676.9 | 1696.45 | %0.26 | 18423 | 31400161.2 | 16:52 |
EGGUB | 231.9 | 230.68 | 228.4 | 226.9 | 229.4 | %-0.52 | 53706 | 12266450.4 | 16:52 |
EGPRO | 33.64 | 33.47 | 33.14 | 32.22 | 32.93 | %1.59 | 372159 | 12333349.26 | 16:52 |
EGSER | 25.88 | 24.54 | 24.3 | 24.14 | 25.01 | %-3.95 | 1141654 | 27742192.2 | 16:52 |
EKGYO | 2.68 | 2.69 | 2.66 | 2.61 | 2.645 | %1.15 | 295718700 | 786611742 | 16:52 |
EKIZ | 6.41 | 6.46 | 6.4 | 6.4 | 6.405 | %0 | 17077 | 109292.8 | 16:52 |
EMKEL | 2.94 | 2.90 | 2.87 | 2.82 | 2.88 | %0 | 2271674 | 6519704.38 | 16:52 |
EMNIS | 23.3 | 23.53 | 23.3 | 22.94 | 23.12 | %-3.32 | 9361 | 218111.3 | 16:52 |
ENJSA | 14.21 | 14.30 | 14.16 | 13.94 | 14.075 | %1.73 | 4950426 | 70098032.16 | 16:52 |
ENKAI | 15.64 | 15.74 | 15.58 | 15.45 | 15.545 | %0 | 1695780 | 26420252.4 | 16:52 |
EPLAS | 18.75 | 17.23 | 17.06 | 16.85 | 17.8 | %-5.81 | 1272887 | 21715452.22 | 16:52 |
ERBOS | 113.8 | 112.62 | 111.5 | 109.6 | 111.7 | %-1.07 | 267127 | 29784660.5 | 16:52 |
EREGL | 32.26 | 32.38 | 32.06 | 31.64 | 31.95 | %1.26 | 35196569 | 1128402002.14 | 16:52 |
ERSU | 4.43 | 4.43 | 4.39 | 4.25 | 4.34 | %1.15 | 758667 | 3330548.13 | 16:52 |
ESCOM | 14.39 | 13.99 | 13.85 | 13.4 | 13.895 | %-0.07 | 4795227 | 66413893.95 | 16:52 |
ESEN | 32.18 | 31.82 | 31.5 | 31.48 | 31.83 | %-0.38 | 738007 | 23247220.5 | 16:52 |
ETILR | 8.47 | 8.27 | 8.19 | 8.05 | 8.26 | %-2.71 | 728047 | 5962704.93 | 16:52 |
ETYAT | 3.06 | 3.05 | 3.02 | 2.95 | 3.005 | %1 | 303287 | 915926.74 | 16:52 |
EUHOL | 2.76 | 2.79 | 2.76 | 2.54 | 2.65 | %9.96 | 9603946 | 26506890.96 | 16:52 |
EUKYO | 3.67 | 3.67 | 3.63 | 3.53 | 3.6 | %1.97 | 193480 | 702332.4 | 16:52 |
EUYO | 2.95 | 2.94 | 2.91 | 2.66 | 2.805 | %7.04 | 1002535 | 2917376.85 | 16:52 |
FADE | 6.45 | 6.39 | 6.33 | 6.29 | 6.37 | %0 | 868370 | 5496782.1 | 16:52 |
FENER | 39.2 | 38.20 | 37.82 | 37.32 | 38.26 | %-1.15 | 3827984 | 144774354.88 | 16:52 |
FLAP | 3.63 | 3.51 | 3.48 | 3.21 | 3.42 | %2.65 | 11730900 | 40823532 | 16:52 |
FMIZP | 112.3 | 111.91 | 110.8 | 110 | 111.15 | %-0.72 | 37655 | 4172174 | 16:52 |
FONET | 10.26 | 10.25 | 10.15 | 9.98 | 10.12 | %0 | 999701 | 10146965.15 | 16:52 |
FORMT | 1.43 | 1.42 | 1.41 | 1.41 | 1.42 | %-0.7 | 3679135 | 5187580.35 | 16:52 |
FRIGO | 3.39 | 3.24 | 3.21 | 3.18 | 3.285 | %-3.59 | 5256210 | 16872434.1 | 16:52 |
FROTO | 282.3 | 284.32 | 281.5 | 278 | 280.15 | %0.64 | 1242975 | 349897462.5 | 16:52 |
GARAN | 14.99 | 15.10 | 14.95 | 14.73 | 14.86 | %-0.07 | 57797101 | 864066659.95 | 16:50 |
GARFA | 14.39 | 14.24 | 14.1 | 13.7 | 14.045 | %0.43 | 125725 | 1772722.5 | 16:53 |
GEDIK | 8.99 | 9.00 | 8.91 | 8.85 | 8.92 | %0.68 | 533144 | 4750313.04 | 16:53 |
GEDZA | 23.28 | 22.89 | 22.66 | 22.12 | 22.7 | %-0.44 | 403942 | 9153325.72 | 16:53 |
GENTS | 4.27 | 4.21 | 4.17 | 4.12 | 4.195 | %-1.88 | 1404397 | 5856335.49 | 16:53 |
GEREL | 4.45 | 4.42 | 4.38 | 4.32 | 4.385 | %1.62 | 948041 | 4152419.58 | 16:53 |
GLRYH | 2.87 | 2.83 | 2.8 | 2.75 | 2.81 | %-2.1 | 3061451 | 8572062.8 | 16:53 |
GLYHO | 3.3 | 3.30 | 3.27 | 3.16 | 3.23 | %4.46 | 85940112 | 281024166.24 | 16:53 |
GOLTS | 57.9 | 56.86 | 56.3 | 54.1 | 56 | %0.62 | 660724 | 37198761.2 | 16:53 |
GOODY | 9.63 | 9.68 | 9.58 | 9.5 | 9.565 | %0.1 | 503576 | 4824258.08 | 16:53 |
GOZDE | 8.48 | 8.50 | 8.42 | 8.23 | 8.355 | %1.57 | 2907909 | 24484593.78 | 16:53 |
GRNYO | 2.27 | 2.27 | 2.25 | 2.23 | 2.25 | %-0.44 | 190134 | 427801.5 | 16:53 |
GSDDE | 4.38 | 4.31 | 4.27 | 4.25 | 4.315 | %1.18 | 4226474 | 18047043.98 | 16:53 |
GSDHO | 5.02 | 4.93 | 4.88 | 4.75 | 4.885 | %3.39 | 45943971 | 224206578.48 | 16:53 |
GSRAY | 3.32 | 3.26 | 3.23 | 3.21 | 3.265 | %-0.92 | 10380285 | 33528320.55 | 16:52 |
GUBRF | 79.4 | 79.23 | 78.45 | 76.65 | 78.025 | %0.83 | 2838780 | 222702291 | 16:53 |
HALKB | 5.21 | 5.19 | 5.14 | 5.09 | 5.15 | %-0.77 | 39305704 | 202031318.56 | 16:50 |
HATEK | 21.7 | 21.05 | 20.84 | 20.74 | 21.22 | %-3.96 | 569207 | 11862273.88 | 16:53 |
HDFGS | 2.15 | 2.16 | 2.14 | 2.13 | 2.14 | %0.94 | 2753890 | 5893324.6 | 16:53 |
HEKTS | 25.1 | 25.21 | 24.96 | 23.06 | 24.08 | %7.64 | 39245563 | 979569252.48 | 16:53 |
HLGYO | 2.19 | 2.18 | 2.16 | 2.13 | 2.16 | %0 | 25508884 | 55099189.44 | 16:53 |
HUBVC | 8.95 | 8.96 | 8.87 | 8.78 | 8.865 | %-0.56 | 345623 | 3065676.01 | 16:53 |
HURGZ | 1.87 | 1.88 | 1.86 | 1.82 | 1.845 | %0 | 5096517 | 9479521.62 | 16:53 |
IDEAS | 22.22 | 21.21 | 21 | 20.1 | 21.16 | %4.16 | 1071226 | 22495746 | 16:53 |
IDGYO | 2.03 | 2.04 | 2.02 | 2 | 2.015 | %0 | 484839 | 979374.78 | 16:53 |
IEYHO | 0.83 | 0.83 | 0.82 | 0.81 | 0.82 | %0 | 7824212 | 6415853.84 | 16:53 |
IHEVA | 1.03 | 1.04 | 1.03 | 1.01 | 1.02 | %0.98 | 2315391 | 2384852.73 | 16:53 |
IHGZT | 0.67 | 0.67 | 0.66 | 0.65 | 0.66 | %0 | 4171419 | 2753136.54 | 16:53 |
IHLAS | 0.56 | 0.57 | 0.56 | 0.55 | 0.555 | %0 | 4880143 | 2732880.08 | 16:53 |
IHLGM | 0.75 | 0.75 | 0.74 | 0.73 | 0.74 | %0 | 6855092 | 5072768.08 | 16:53 |
IHYAY | 0.67 | 0.68 | 0.67 | 0.66 | 0.665 | %0 | 1070712 | 717377.04 | 16:53 |
INDES | 9.56 | 9.51 | 9.42 | 9.26 | 9.41 | %0.21 | 2892256 | 27245051.52 | 16:53 |
INFO | 8.81 | 8.77 | 8.68 | 8.63 | 8.72 | %-0.46 | 431767 | 3747737.56 | 16:53 |
INTEM | 58.7 | 57.57 | 57 | 56.65 | 57.675 | %-0.87 | 57907 | 3300699 | 16:53 |
INVEO | 32.72 | 32.34 | 32.02 | 31.96 | 32.34 | %-0.8 | 481676 | 15423265.52 | 16:53 |
IPEKE | 22.28 | 22.04 | 21.82 | 21.18 | 21.73 | %-0.37 | 7702844 | 168076056.08 | 16:53 |
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 | 16:53 |
ISDMR | 27.44 | 27.43 | 27.16 | 26.82 | 27.13 | %0.29 | 1367709 | 37146976.44 | 16:53 |
ISFIN | 3.96 | 3.94 | 3.9 | 3.84 | 3.9 | %1.04 | 17885162 | 69752131.8 | 16:53 |
ISGSY | 8.07 | 8.08 | 8 | 7.84 | 7.955 | %0.88 | 845799 | 6766392 | 16:53 |
ISGYO | 13.99 | 13.93 | 13.79 | 13.15 | 13.57 | %-2.07 | 2303327 | 31762879.33 | 16:53 |
ISKPL | 4.76 | 4.73 | 4.68 | 4.64 | 4.7 | %-1.06 | 1698384 | 7948437.12 | 16:53 |
ISMEN | 20.64 | 20.52 | 20.32 | 20.16 | 20.4 | %-0.39 | 1032570 | 20981822.4 | 16:53 |
ISYAT | 3.13 | 3.16 | 3.13 | 3.1 | 3.115 | %0.32 | 1189344 | 3722646.72 | 16:53 |
ITTFH | 1.42 | 1.41 | 1.4 | 1.33 | 1.375 | %1.45 | 11963437 | 16748811.8 | 16:53 |
IZFAS | 5.35 | 5.29 | 5.24 | 5.15 | 5.25 | %-0.95 | 130438 | 683495.12 | 16:53 |
IZMDC | 2.76 | 2.65 | 2.62 | 2.62 | 2.69 | %-2.59 | 51872480 | 135905897.6 | 16:53 |
IZTAR | 20.24 | 19.95 | 19.75 | 19.61 | 19.925 | %0 | 170081 | 3359099.75 | 20:55 |
JANTS | 78.55 | 78.33 | 77.55 | 76.7 | 77.625 | %-0.26 | 367679 | 28513506.45 | 16:53 |
KAPLM | 67.5 | 64.64 | 64 | 58.5 | 63 | %-1.54 | 335819 | 21492416 | 16:54 |
KAREL | 13.55 | 13.75 | 13.61 | 12.8 | 13.175 | %1.12 | 3202983 | 43592598.63 | 16:54 |
KARSN | 5.47 | 5.42 | 5.37 | 5.31 | 5.39 | %-1.29 | 62355484 | 334848949.08 | 16:54 |
KARTN | 64.15 | 63.88 | 63.25 | 62 | 63.075 | %-0.08 | 721370 | 45626652.5 | 16:54 |
KATMR | 1.32 | 1.33 | 1.32 | 1.28 | 1.3 | %2.33 | 14841723 | 19591074.36 | 16:54 |
KCHOL | 38.92 | 38.89 | 38.5 | 38.34 | 38.63 | %0.63 | 9128794 | 351458569 | 16:54 |
KENT | 174.8 | 173.72 | 172 | 172 | 173.4 | %-1.6 | 2338 | 402136 | 16:54 |
KERVN | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | %1.82 | 347844 | 194792.64 | 16:54 |
KERVT | 5.26 | 5.02 | 4.97 | 4.9 | 5.08 | %-3.5 | 10781520 | 53584154.4 | 16:54 |
KFEIN | 17.91 | 17.86 | 17.68 | 17.61 | 17.76 | %0.34 | 233245 | 4123771.6 | 16:54 |
KLMSN | 10.26 | 10.14 | 10.04 | 9.97 | 10.115 | %-0.99 | 1092079 | 10964473.16 | 16:54 |
KNFRT | 6.64 | 6.47 | 6.41 | 6.31 | 6.475 | %-1.68 | 1758967 | 11274978.47 | 16:54 |
KONTR | 153.5 | 153.62 | 152.1 | 149.5 | 151.5 | %0.07 | 290234 | 44144591.4 | 16:54 |
KONYA | 898.5 | 894.76 | 885.9 | 879.7 | 889.1 | %-0.52 | 6854 | 6071958.6 | 16:54 |
KORDS | 44.48 | 44.54 | 44.1 | 43.74 | 44.11 | %0.55 | 1366624 | 60268118.4 | 16:54 |
KOZAA | 34.18 | 34.12 | 33.78 | 32.64 | 33.41 | %0 | 24326716 | 821756466.48 | 16:54 |
KOZAL | 191.2 | 191.29 | 189.4 | 183 | 187.1 | %0.64 | 5468152 | 1035667988.8 | 16:54 |
KRDMA | 12.29 | 12.22 | 12.1 | 12.05 | 12.17 | %-0.57 | 1732268 | 20960442.8 | 16:54 |
KRGYO | 6.03 | 5.97 | 5.91 | 5.88 | 5.955 | %-0.67 | 1674699 | 9897471.09 | 16:54 |
KRONT | 42.52 | 42.78 | 42.36 | 40.7 | 41.61 | %0.76 | 351911 | 14906949.96 | 16:54 |
KRSTL | 6.44 | 6.37 | 6.31 | 5.73 | 6.085 | %5.52 | 3342769 | 21092872.39 | 16:54 |
KRTEK | 18.64 | 18.27 | 18.09 | 17.67 | 18.155 | %-2.01 | 510061 | 9227003.49 | 16:54 |
KRVGD | 9.89 | 9.84 | 9.74 | 9.7 | 9.795 | %-1.02 | 1187731 | 11568499.94 | 16:54 |
KSTUR | 232.9 | 234.12 | 231.8 | 226.2 | 229.55 | %-1.74 | 679 | 157392.2 | 16:54 |
KUTPO | 45.4 | 45.41 | 44.96 | 44 | 44.7 | %-0.22 | 340170 | 15294043.2 | 16:54 |
KUYAS | 6.2 | 6.16 | 6.1 | 6.01 | 6.105 | %0.5 | 1047053 | 6387023.3 | 16:54 |
LIDFA | 5.54 | 5.60 | 5.54 | 4.54 | 5.04 | %9.92 | 7227183 | 40038593.82 | 16:54 |
LINK | 32.5 | 32.38 | 32.06 | 31.4 | 31.95 | %1.32 | 151670 | 4862540.2 | 16:54 |
LKMNH | 18.58 | 18.52 | 18.34 | 17.83 | 18.205 | %1.77 | 125123 | 2294755.82 | 16:54 |
LOGO | 43.16 | 43.45 | 43.02 | 42.02 | 42.59 | %1.84 | 495984 | 21337231.68 | 16:54 |
LUKSK | 64.45 | 63.93 | 63.3 | 62.6 | 63.525 | %0.08 | 46450 | 2940285 | 16:54 |
MAALT | 235 | 231.80 | 229.5 | 226 | 230.5 | %-1.37 | 34611 | 7943224.5 | 16:54 |
MAKTK | 3.23 | 3.20 | 3.17 | 3.13 | 3.18 | %-1.56 | 4120341 | 13061480.97 | 16:54 |
MARKA | 3.08 | 3.11 | 3.08 | 2.99 | 3.035 | %1.32 | 223267 | 687662.36 | 16:54 |
MARTI | 1.23 | 1.23 | 1.22 | 1.22 | 1.225 | %-0.81 | 15570885 | 18996479.7 | 16:54 |
MAVI | 39.92 | 39.79 | 39.4 | 39 | 39.46 | %-0.35 | 246755 | 9722147 | 16:54 |
MEGAP | 5.81 | 5.85 | 5.79 | 5.71 | 5.76 | %1.05 | 568673 | 3292616.67 | 16:54 |
MEPET | 4.48 | 4.49 | 4.45 | 3.96 | 4.22 | %8.33 | 2185194 | 9724113.3 | 16:54 |
MERIT | 33.26 | 32.91 | 32.58 | 32.2 | 32.73 | %-1.03 | 251897 | 8206804.26 | 16:54 |
METRO | 1.22 | 1.21 | 1.2 | 1.17 | 1.195 | %2.54 | 16224318 | 19469181.6 | 16:54 |
METUR | 3.74 | 3.69 | 3.65 | 3.62 | 3.68 | %-1.08 | 1331063 | 4858379.95 | 16:54 |
MGROS | 43.46 | 43.83 | 43.4 | 41.88 | 42.67 | %4.02 | 2781996 | 120738626.4 | 16:54 |
MIPAZ | 5.77 | 5.73 | 5.67 | 5.63 | 5.7 | %-1.57 | 756539 | 4289576.13 | 16:54 |
MMCAS | 2.62 | 2.65 | 2.62 | 2.62 | 2.62 | %0 | 27785 | 72796.7 | 16:55 |
MNDRS | 3.76 | 3.58 | 3.54 | 3.34 | 3.55 | %-0.84 | 18744350 | 66354999 | 16:54 |
MPARK | 30.16 | 29.21 | 28.92 | 28.6 | 29.38 | %-3.73 | 1243148 | 35951840.16 | 16:54 |
MRGYO | 1.33 | 1.30 | 1.29 | 1.26 | 1.295 | %-4.44 | 25591842 | 33013476.18 | 16:54 |
MRSHL | 218.2 | 215.13 | 213 | 212 | 215.1 | %-0.7 | 9939 | 2117007 | 16:54 |
MSGYO | 4.18 | 4.11 | 4.07 | 4.05 | 4.115 | %-1.69 | 1309665 | 5330336.55 | 16:54 |
MTRYO | 1.62 | 1.64 | 1.62 | 1.59 | 1.605 | %0.62 | 133040 | 215524.8 | 16:54 |
MZHLD | 40.64 | 39.69 | 39.3 | 38.5 | 39.57 | %-3.15 | 30010 | 1179393 | 16:54 |
NATEN | 60.35 | 59.34 | 58.75 | 58.05 | 59.2 | %0 | 308292 | 18112155 | 16:55 |
NETAS | 16.35 | 16.32 | 16.16 | 16.12 | 16.235 | %0.31 | 414487 | 6698109.92 | 16:55 |
NIBAS | 8.99 | 8.94 | 8.85 | 8.8 | 8.895 | %-0.67 | 729347 | 6454720.95 | 16:55 |
NTGAZ | 7.3 | 7.32 | 7.25 | 7.06 | 7.18 | %2.11 | 883141 | 6402772.25 | 16:55 |
NTHOL | 12.26 | 12.20 | 12.08 | 11.96 | 12.11 | %-0.41 | 2799006 | 33811992.48 | 16:55 |
NUGYO | 5.78 | 5.76 | 5.7 | 5.68 | 5.73 | %-0.52 | 4992784 | 28458868.8 | 16:55 |
NUHCM | 57.5 | 54.44 | 53.9 | 52.5 | 55 | %-0.83 | 288692 | 15560498.8 | 16:55 |
ODAS | 2.41 | 2.41 | 2.39 | 2.3 | 2.355 | %1.27 | 41440543 | 99042897.77 | 16:55 |
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 | %-1.58 | 1365092 | 10210888.16 | 16:55 |
ORMA | 28 | 27.33 | 27.06 | 27.06 | 27.53 | %-4.04 | 8947 | 242105.82 | 16:55 |
OSTIM | 1.89 | 1.86 | 1.84 | 1.75 | 1.82 | %1.67 | 13832664 | 25452101.76 | 16:55 |
OTKAR | 410.4 | 408.55 | 404.5 | 397.1 | 403.75 | %1.3 | 152546 | 61704857 | 16:55 |
OYAKC | 11.6 | 11.50 | 11.39 | 11.14 | 11.37 | %-2.58 | 8987372 | 102366167.08 | 16:55 |
OYAYO | 9.3 | 9.07 | 8.98 | 8.5 | 8.9 | %-3.44 | 320568 | 2878700.64 | 16:50 |
OYLUM | 2.45 | 2.41 | 2.39 | 2.25 | 2.35 | %3.46 | 3491797 | 8345394.83 | 16:50 |
OZGYO | 2.08 | 2.07 | 2.05 | 2.03 | 2.055 | %0.49 | 8327154 | 17070665.7 | 16:50 |
OZKGY | 5.37 | 5.32 | 5.27 | 5.24 | 5.305 | %-0.94 | 4484419 | 23632888.13 | 16:50 |
OZRDN | 11.41 | 11.26 | 11.15 | 11.04 | 11.225 | %-2.19 | 260683 | 2906615.45 | 16:50 |
PAGYO | 13.3 | 13.33 | 13.2 | 12.99 | 13.145 | %-0.15 | 101468 | 1339377.6 | 16:50 |
PAMEL | 109.4 | 106.25 | 105.2 | 103.1 | 106.25 | %0.57 | 68332 | 7188526.4 | 16:50 |
PAPIL | 14.99 | 14.77 | 14.62 | 14.5 | 14.745 | %0.97 | 706046 | 10322392.52 | 16:50 |
PARSN | 36.56 | 36.34 | 35.98 | 35.72 | 36.14 | %1.29 | 977030 | 35153539.4 | 16:50 |
PEGYO | 1.36 | 1.34 | 1.33 | 1.32 | 1.34 | %-0.74 | 2365096 | 3145577.68 | 16:50 |
PEKGY | 1.18 | 1.17 | 1.16 | 1.14 | 1.16 | %0 | 12241251 | 14199851.16 | 16:50 |
PENGD | 4.74 | 4.59 | 4.54 | 4.47 | 4.605 | %-2.15 | 8236991 | 37395939.14 | 16:50 |
PETKM | 9.96 | 9.99 | 9.89 | 9.75 | 9.855 | %0.41 | 46339519 | 458297842.91 | 16:50 |
PETUN | 23.52 | 23.15 | 22.92 | 22.64 | 23.08 | %-1.29 | 505287 | 11581178.04 | 16:50 |
PGSUS | 130.2 | 130.69 | 129.4 | 126.2 | 128.2 | %2.13 | 1206320 | 156097808 | 16:50 |
PINSU | 4.08 | 4.05 | 4.01 | 3.95 | 4.015 | %0.25 | 3440848 | 13797800.48 | 16:50 |
PKART | 17.19 | 16.95 | 16.78 | 16.44 | 16.815 | %1.34 | 380760 | 6389152.8 | 16:50 |
PKENT | 164 | 158.97 | 157.4 | 155.1 | 159.55 | %-0.75 | 206907 | 32567161.8 | 16:50 |
PNSUT | 27.34 | 27.17 | 26.9 | 26.64 | 26.99 | %-0.52 | 413600 | 11125840 | 16:50 |
POLHO | 3.85 | 3.84 | 3.8 | 3.69 | 3.77 | %3.25 | 14430478 | 54835816.4 | 16:50 |
POLTK | 605.1 | 600.34 | 594.4 | 594.2 | 599.65 | %-1.28 | 4320 | 2567808 | 16:50 |
PRKAB | 33.72 | 33.09 | 32.76 | 32.5 | 33.11 | %-1.68 | 1019904 | 33412055.04 | 16:50 |
PRKME | 6.17 | 6.21 | 6.15 | 6.08 | 6.125 | %0.82 | 1187468 | 7302928.2 | 16:50 |
PRZMA | 3.41 | 3.42 | 3.39 | 3.36 | 3.385 | %0.89 | 58630 | 198755.7 | 16:50 |
PSDTC | 26.68 | 25.96 | 25.7 | 25.38 | 26.03 | %0.78 | 268914 | 6911089.8 | 16:50 |
QNBFL | 69 | 69.69 | 69 | 66.75 | 67.875 | %-2.13 | 2474 | 170706 | 16:50 |
RALYH | 12 | 11.98 | 11.86 | 11.5 | 11.75 | %3.22 | 2032941 | 24110680.26 | 16:50 |
RAYSG | 11.95 | 11.82 | 11.7 | 11.68 | 11.815 | %0.43 | 29514 | 345313.8 | 16:50 |
RHEAG | 2.3 | 2.12 | 2.1 | 1.94 | 2.12 | %2.84 | 3060327 | 6426686.7 | 16:50 |
RODRG | 14.68 | 14.73 | 14.58 | 14.5 | 14.59 | %-0.88 | 33130 | 483035.4 | 16:50 |
ROYAL | 3.12 | 3.03 | 3 | 3 | 3.06 | %-3.23 | 30739 | 92217 | 16:50 |
RTALB | 14.64 | 14.49 | 14.35 | 14.3 | 14.47 | %-1.31 | 492509 | 7067504.15 | 16:50 |
RYSAS | 5.7 | 5.71 | 5.65 | 5.46 | 5.58 | %1.44 | 2991881 | 16904127.65 | 16:50 |
SAFKR | 7.97 | 7.95 | 7.87 | 7.6 | 7.785 | %1.42 | 1717821 | 13519251.27 | 16:50 |
SAHOL | 19.5 | 19.64 | 19.45 | 18.98 | 19.24 | %1.2 | 60156005 | 1170034297.25 | 16:53 |
SAMAT | 8.35 | 8.17 | 8.09 | 8.07 | 8.21 | %-0.98 | 2353165 | 19037104.85 | 16:50 |
SANEL | 5 | 4.96 | 4.91 | 4.71 | 4.855 | %1.03 | 403479 | 1981081.89 | 16:50 |
SANFM | 34.78 | 33.15 | 32.82 | 32.22 | 33.5 | %-0.9 | 346021 | 11356409.22 | 16:50 |
SANKO | 13.95 | 13.77 | 13.63 | 12.6 | 13.275 | %-0.94 | 2733998 | 37264392.74 | 16:50 |
SARKY | 20 | 19.60 | 19.41 | 19.1 | 19.55 | %-2.17 | 525690 | 10203642.9 | 16:50 |
SASA | 32.92 | 33.07 | 32.74 | 31.88 | 32.4 | %1.74 | 14161916 | 463661129.84 | 16:50 |
SAYAS | 34.88 | 33.37 | 33.04 | 32.54 | 33.71 | %0.36 | 350989 | 11596676.56 | 16:50 |
SEKFK | 5.34 | 5.37 | 5.32 | 5.21 | 5.275 | %1.91 | 648993 | 3452642.76 | 16:50 |
SEKUR | 17.32 | 17.08 | 16.91 | 16.39 | 16.855 | %3.81 | 818569 | 13842001.79 | 16:50 |
SELEC | 13.4 | 13.45 | 13.32 | 12.86 | 13.13 | %3.25 | 6642734 | 88481216.88 | 16:50 |
SELGD | 4 | 4.01 | 3.97 | 3.93 | 3.965 | %1.02 | 139370 | 553298.9 | 16:50 |
SERVE | 27.14 | 27.17 | 26.9 | 26.9 | 27.02 | %9 | 12194 | 328018.6 | 16:50 |
SEYKM | 6.97 | 6.90 | 6.83 | 6.63 | 6.8 | %3.02 | 2939610 | 20077536.3 | 16:50 |
SILVR | 11.14 | 11.19 | 11.08 | 11.06 | 11.1 | %0.27 | 783374 | 8679783.92 | 16:50 |
SISE | 20.06 | 20.12 | 19.92 | 19.45 | 19.755 | %3.32 | 111579566 | 2222664954.72 | 16:50 |
SKTAS | 3.96 | 3.88 | 3.84 | 3.77 | 3.865 | %-2.04 | 2402035 | 9223814.4 | 16:50 |
SMART | 5.52 | 5.53 | 5.48 | 5.41 | 5.465 | %0 | 469966 | 2575413.68 | 16:50 |
SNGYO | 8.68 | 8.64 | 8.55 | 8.51 | 8.595 | %0 | 9955846 | 85122483.3 | 16:50 |
SNKRN | 30 | 30.20 | 29.9 | 29.9 | 29.95 | %3.03 | 13303 | 397759.7 | 16:50 |
SNPAM | 8.48 | 8.48 | 8.4 | 7.96 | 8.22 | %-3 | 28375 | 238350 | 16:50 |
SODSN | 24.5 | 24.54 | 24.3 | 24.3 | 24.4 | %-0.41 | 3008 | 73094.4 | 16:50 |
SOKM | 13.49 | 13.55 | 13.42 | 12.99 | 13.24 | %3.63 | 12030559 | 161450101.78 | 16:50 |
SONME | 31.1 | 29.77 | 29.48 | 28.4 | 29.75 | %3.5 | 169072 | 4984242.56 | 16:50 |
SRVGY | 74.75 | 74.69 | 73.95 | 73.1 | 73.925 | %0.07 | 127197 | 9406218.15 | 16:50 |
SUMAS | 72.9 | 73.63 | 72.9 | 70 | 71.45 | %2.68 | 2941 | 214398.9 | 16:50 |
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 | 425257 | 6319319.02 | 16:50 |
TAVHL | 42.38 | 42.56 | 42.14 | 40.48 | 41.43 | %3.69 | 7706042 | 324732609.88 | 16:50 |
TBORG | 19.82 | 19.98 | 19.78 | 19.78 | 19.8 | %0.36 | 10733 | 212298.74 | 16:50 |
TCELL | 19.75 | 19.72 | 19.52 | 19.36 | 19.555 | %-0.2 | 9224372 | 180059741.44 | 16:50 |
TDGYO | 7.71 | 7.51 | 7.44 | 7.05 | 7.38 | %5.82 | 477794 | 3554787.36 | 16:50 |
TEKTU | 1.56 | 1.58 | 1.56 | 1.52 | 1.54 | %0.65 | 5627736 | 8779268.16 | 16:50 |
TGSAS | 14.99 | 14.39 | 14.25 | 13.87 | 14.43 | %3.64 | 1702377 | 24258872.25 | 16:50 |
THYAO | 43.08 | 43.25 | 42.82 | 42.04 | 42.56 | %0.37 | 67927891 | 2908672292.62 | 16:50 |
TKFEN | 19.53 | 19.63 | 19.44 | 19.05 | 19.29 | %1.41 | 7070595 | 137452366.8 | 16:50 |
TKNSA | 7.39 | 7.38 | 7.31 | 7.27 | 7.33 | %-0.41 | 2471659 | 18067827.29 | 16:50 |
TKURU | 193.8 | 194.12 | 192.2 | 190.8 | 192.3 | %0 | 2376 | 456667.2 | 12:01 |
TLMAN | 29 | 28.83 | 28.54 | 28.44 | 28.72 | %-1.11 | 110000 | 3139400 | 16:50 |
TMPOL | 20.74 | 20.02 | 19.82 | 19.26 | 20 | %4.59 | 3629659 | 71939841.38 | 16:50 |
TMSN | 25.46 | 25.31 | 25.06 | 24.24 | 24.85 | %1.44 | 4418672 | 110731920.32 | 16:50 |
TOASO | 76.55 | 77.11 | 76.35 | 75.45 | 76 | %1.06 | 2593395 | 198005708.25 | 16:50 |
TRCAS | 6.9 | 6.83 | 6.76 | 6.63 | 6.765 | %0 | 1834379 | 12400402.04 | 16:50 |
TRGYO | 8.1 | 7.99 | 7.91 | 7.85 | 7.975 | %-2.23 | 7959736 | 62961511.76 | 16:50 |
TRILC | 8.85 | 8.88 | 8.79 | 8.73 | 8.79 | %0.23 | 2387483 | 20985975.57 | 16:50 |
TSGYO | 6.95 | 7.01 | 6.94 | 6.89 | 6.92 | %0.73 | 417012 | 2894063.28 | 16:50 |
TSPOR | 4.46 | 4.36 | 4.32 | 4.3 | 4.38 | %-2.48 | 10673650 | 46110168 | 16:50 |
TTKOM | 9.58 | 9.48 | 9.39 | 9.31 | 9.445 | %-0.84 | 29059027 | 272864263.53 | 16:50 |
TTRAK | 238.4 | 240.48 | 238.1 | 232.2 | 235.3 | %1.84 | 175976 | 41899885.6 | 16:50 |
TUCLK | 13.52 | 13.39 | 13.26 | 13.15 | 13.335 | %-1.04 | 643232 | 8529256.32 | 16:50 |
TUKAS | 9.96 | 9.96 | 9.86 | 9.46 | 9.71 | %4.77 | 9807963 | 96706515.18 | 16:50 |
TUPRS | 260.6 | 261.29 | 258.7 | 255.4 | 258 | %0.93 | 3109262 | 804366079.4 | 16:50 |
TURGG | 178 | 175.34 | 173.6 | 169 | 173.5 | %-1.03 | 15464 | 2684550.4 | 16:50 |
TURSG | 4.76 | 4.75 | 4.7 | 4.65 | 4.705 | %2.39 | 7266753 | 34153739.1 | 16:50 |
UFUK | 44.96 | 40.88 | 40.48 | 40.48 | 42.72 | %-9.96 | 42337 | 1713801.76 | 16:50 |
ULAS | 3.14 | 3.16 | 3.13 | 3.08 | 3.11 | %0.64 | 158931 | 497454.03 | 16:50 |
ULKER | 15.68 | 15.76 | 15.6 | 15.47 | 15.575 | %0.58 | 1410816 | 22008729.6 | 16:50 |
ULUSE | 160.9 | 156.15 | 154.6 | 153.7 | 157.3 | %-2.27 | 17574 | 2716940.4 | 16:50 |
ULUUN | 14.8 | 14.71 | 14.56 | 12.88 | 13.84 | %5.14 | 43206357 | 629084557.92 | 16:50 |
USAK | 1.6 | 1.59 | 1.57 | 1.55 | 1.575 | %1.29 | 16741187 | 26283663.59 | 16:50 |
UTPYA | 12.48 | 12.42 | 12.3 | 12.3 | 12.39 | %0.65 | 22456 | 276208.8 | 16:50 |
UZERB | 40.66 | 40.30 | 39.9 | 39.9 | 40.28 | %-8.02 | 12691 | 506370.9 | 16:50 |
VAKFN | 3.07 | 3.02 | 2.99 | 2.97 | 3.02 | %-1.32 | 8612512 | 25751410.88 | 16:50 |
VAKKO | 13.54 | 13.28 | 13.15 | 13.12 | 13.33 | %-1.79 | 841155 | 11061188.25 | 16:50 |
VANGD | 4.03 | 4.03 | 3.99 | 3.95 | 3.99 | %-0.25 | 217569 | 868100.31 | 16:50 |
VERTU | 23.5 | 23.25 | 23.02 | 22.88 | 23.19 | %-0.78 | 475926 | 10955816.52 | 16:50 |
VERUS | 54.95 | 54.69 | 54.15 | 54 | 54.475 | %-0.55 | 129968 | 7037767.2 | 16:50 |
VESBE | 9.46 | 9.49 | 9.4 | 9.29 | 9.375 | %0 | 3860392 | 36287684.8 | 16:50 |
VESTL | 25.66 | 25.84 | 25.58 | 25.12 | 25.39 | %1.75 | 5823269 | 148959221.02 | 16:50 |
VKFYO | 5.18 | 5.22 | 5.17 | 5.07 | 5.125 | %1.37 | 336673 | 1740599.41 | 16:50 |
VKGYO | 2.05 | 2.06 | 2.04 | 1.99 | 2.02 | %0.49 | 15840038 | 32313677.52 | 16:50 |
VKING | 5.56 | 5.50 | 5.45 | 5.38 | 5.47 | %-0.55 | 71721 | 390879.45 | 16:50 |
YAPRK | 31.14 | 31.15 | 30.84 | 30.52 | 30.83 | %-0.06 | 109242 | 3369023.28 | 16:50 |
YATAS | 13.11 | 13.07 | 12.94 | 12.81 | 12.96 | %0.62 | 526070 | 6807345.8 | 16:50 |
YAYLA | 3.1 | 3.05 | 3.02 | 2.98 | 3.04 | %1.34 | 4393800 | 13269276 | 16:50 |
YBTAS | 20224.9 | 20,301.00 | 20100 | 20100 | 20162.45 | %-1.83 | 9 | 180900 | 16:50 |
YESIL | 1.61 | 1.57 | 1.55 | 1.51 | 1.56 | %1.99 | 10951632 | 16975029.6 | 16:50 |
YGGYO | 22.18 | 22.22 | 22 | 21.98 | 22.08 | %0 | 75477 | 1660494 | 16:50 |
YGYO | 0.81 | 0.81 | 0.8 | 0.77 | 0.79 | %0 | 11417756 | 9134204.8 | 16:50 |
YKGYO | 5.75 | 5.48 | 5.43 | 5.39 | 5.57 | %0 | 784105 | 4257690.15 | 09:48 |
YKSLN | 8.63 | 8.61 | 8.52 | 8.34 | 8.485 | %0 | 1433859 | 12216478.68 | 16:50 |
YONGA | 19.99 | 20.19 | 19.99 | 19.99 | 19.99 | %-2.39 | 6321 | 126356.79 | 16:50 |
YUNSA | 29.68 | 27.86 | 27.58 | 27.18 | 28.43 | %-6.13 | 947525 | 26132739.5 | 16:50 |
YYAPI | 1.05 | 1.04 | 1.03 | 1 | 1.025 | %-0.96 | 8927723 | 9195554.69 | 16:50 |
ZOREN | 2.06 | 2.06 | 2.04 | 2.03 | 2.045 | %0 | 25690404 | 52408424.16 | 16:50 |