ARDYZ

Endeks	TL	DOLAR	EURO	Değişim	Hacim	Son Güncelleme
ARDYZ	6,10 ₺	0,38 $	0,36 €	%-0.33	58,747,633.00	21:18

EN ÇOK ARTANLAR

	Hacim	Son	%
KAPLM	277,323.00	66.00	%10
PRKAB	2,716,003.00	34.86	%9.97
DAGHL	81,959.00	23.68	%9.94
NUGYO	20,033,748.00	6.20	%9.93
SMART	5,807,637.00	5.99	%9.91

EN ÇOK AZALANLAR

	Hacim	Son	%
UFUK	29,744.00	38.70	%-10
AEFES	2,837,566.00	27.50	%-9.06
ULUSE	418,869.00	176.00	%-8.33
MNDRS	10,480,013.00	3.05	%-7.58
SERVE	14,183.00	23.62	%-7.3

EN ÇOK İŞLEM GÖRENLER

	Hacim	Son	%
GARAN	4,007,649,848	16.25	%3.83
ASELS	3,535,053,364	22.78	%2.43
THYAO	2,807,458,837	42.86	%1.08
SISE	1,839,432,435	19.42	%-2.46
AKBNK	1,667,933,312	8.04	%-0.86

EN ÇOK İŞLEM ADEDİ

	Hacim	Son	%
EKGYO	679,932,153.68	2.63	%0.38
GARAN	4,007,649,847.50	16.25	%3.83
AKBNK	1,667,933,311.68	8.04	%-0.86
KARSN	924,077,848.67	5.63	%5.04
ASELS	3,535,053,363.50	22.78	%2.43

BIST PERFOMANS

ARTAN : 24%
AZALAN : 68%
DEĞİŞMEYEN : 7%
Son Güncelleme: 20.05.2022 21:18

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	54.5	52.02	51.5	51	52.75	%-4.45	164499	8471698.5	21:10
ADEL	24.06	23.63	23.4	23.38	23.72	%-2.5	97676	2285618.4	21:10
ADESE	0.78	0.76	0.75	0.75	0.765	%-2.6	35316606	26487454.5	21:10
AEFES	29.5	27.78	27.5	27.5	28.5	%-9.06	2837566	78033065	21:10
AFYON	3.58	3.50	3.47	3.46	3.52	%-2.53	4686081	16260701.07	21:10
AGYO	3.43	3.34	3.31	3.22	3.325	%1.22	21895071	72472685.01	21:10
AKBNK	8.25	8.12	8.04	8.01	8.13	%-0.86	207454392	1667933311.68	21:10
AKCNS	19.78	19.78	19.58	19.39	19.585	%0.56	207200	4056976	21:10
AKENR	1.54	1.54	1.52	1.51	1.525	%-0.65	4136044	6286786.88	21:10
AKFGY	2.88	2.81	2.78	2.78	2.83	%-3.47	19528079	54288059.62	21:10
AKGRT	3.09	3.07	3.04	3.03	3.06	%-1.3	3416240	10385369.6	21:10
AKMGY	45.98	44.56	44.12	43.68	44.83	%-1.47	29737	1311996.44	21:10
AKSA	47.92	47.23	46.76	46.54	47.23	%-2.42	1696279	79318006.04	21:10
AKSEN	18.7	18.80	18.61	18	18.35	%2.93	8822119	164179634.59	21:10
AKSGY	2.1	2.09	2.07	2.05	2.075	%0.49	5225221	10816207.47	21:10
AKSUE	29.4	29.69	29.4	28.7	29.05	%2.44	362630	10661322	21:10
AKYHO	1.64	1.61	1.59	1.58	1.61	%-2.45	3243713	5157503.67	21:10
ALARK	27.24	27.15	26.88	26.46	26.85	%0.15	5609412	150780994.56	21:10
ALCAR	284	274.92	272.2	272.2	278.1	%-4.15	36731	9998178.2	21:10
ALCTL	27.78	27.17	26.9	26.9	27.34	%-2.68	309413	8323209.7	21:10
ALGYO	32.12	31.63	31.32	31.28	31.7	%-2.49	802791	25143414.12	21:10
ALKA	37.42	35.49	35.14	35.14	36.28	%-3.78	565834	19883406.76	21:10
ALKIM	22.1	21.31	21.1	21	21.55	%-3.65	1739115	36695326.5	21:10
ALMAD	2.52	2.54	2.51	2.5	2.51	%0.4	1580226	3966367.26	21:10
ANELE	2.21	2.19	2.17	2.16	2.185	%-1.36	2451101	5318889.17	21:10
ANHYT	12.95	12.68	12.55	12.55	12.75	%-2.79	394645	4952794.75	21:10
ANSGR	5.93	5.93	5.87	5.85	5.89	%-1.18	1023632	6008719.84	21:10
ARCLK	70.1	70.09	69.4	69.2	69.65	%-0.72	3360555	233222517	21:10
ARDYZ	6.69	6.16	6.1	6.1	6.395	%-0.33	58747633	358360561.3	21:10
ARENA	13.41	13.40	13.27	13.17	13.29	%-0.23	200220	2656919.4	21:10
ARMDA	139.8	134.43	133.1	126.6	133.2	%1.29	44143	5875433.3	21:10
ARSAN	3.98	3.85	3.81	3.79	3.885	%-4.03	3634188	13846256.28	21:10
ARZUM	16.59	16.36	16.2	16.2	16.395	%-2.35	173031	2803102.2	21:10
ASELS	23.26	23.01	22.78	22.16	22.71	%2.43	155182325	3535053363.5	21:10
ASUZU	99.85	100.34	99.35	92	95.925	%8.05	470712	46765237.2	21:10
ATAGY	3.66	3.63	3.59	3.55	3.605	%-2.18	179047	642778.73	21:10
ATEKS	41.78	40.66	40.26	39.28	40.53	%-2.19	137482	5535025.32	21:10
ATLAS	1.29	1.28	1.27	1.26	1.275	%-0.78	1459155	1853126.85	21:10
ATSYH	28.4	28.60	28.32	28.28	28.34	%0.14	72278	2046912.96	21:10
AVGYO	3.45	3.31	3.28	3.17	3.31	%-0.3	5581579	18307579.12	21:10
AVHOL	5.66	5.67	5.61	5.6	5.63	%0.18	361701	2029142.61	21:11
AVISA	18.49	18.38	18.2	18.14	18.315	%0	40988	745981.6	09:51
AVTUR	2.38	2.35	2.33	2.33	2.355	%-2.1	174026	405480.58	21:11
AYCES	62.25	61.61	61	61	61.625	%-2.01	18082	1103002	21:10
AYEN	14.67	14.70	14.55	13.97	14.32	%2.46	2432184	35388277.2	21:11
AYES	19.92	20.00	19.8	19.76	19.84	%-1.2	40423	800375.4	21:11
AYGAZ	33.4	32.48	32.16	32.04	32.72	%-3.71	314877	10126444.32	21:10
BAGFS	19.2	18.63	18.45	18	18.6	%-0.86	5272118	97270577.1	21:11
BAKAB	25.3	24.81	24.56	24.1	24.7	%-2.92	190074	4668217.44	21:11
BALAT	8.2	8.25	8.17	8.17	8.185	%0.86	26904	219805.68	21:11
BANVT	91.05	91.91	91	89.7	90.375	%0	16598	1510418	21:11
BASCM	2.99	3.01	2.98	2.95	2.97	%-0.67	33152	98792.96	21:11
BAYRK	6	5.87	5.81	5.73	5.865	%1.4	1278191	7426289.71	21:11
BERA	10.13	10.08	9.98	9.9	10.015	%-0.7	5168699	51583616.02	21:11
BEYAZ	8.37	8.35	8.27	8.18	8.275	%0	761922	6301094.94	21:11
BFREN	1042.9	1,036.06	1025.8	1024.1	1033.5	%-1.36	5758	5906556.4	21:11
BIMAS	81.85	81.15	80.35	80.35	81.1	%-2.01	7239402	581685950.7	21:11
BIST100	2407.26	2,396.07	2372.35	2372.35	2389.805	%-0.89	0	0	21:10
BIST30	2675.02	2,658.13	2631.81	2631.81	2653.415	%-0.87	0	0	21:10
BIST50	2157.25	2,145.85	2124.6	2124.6	2140.925	%-0.81	0	0	21:10
BIZIM	16.13	15.77	15.61	15.5	15.815	%-1.82	800752	12499738.72	21:11
BJKAS	4.43	4.30	4.26	4.14	4.285	%-0.93	19672507	83804879.82	21:11
BLCYT	15.34	14.84	14.69	14.69	15.015	%-3.1	593937	8724934.53	21:11
BNTAS	3.83	3.73	3.69	3.69	3.76	%-3.4	4715494	17400172.86	21:11
BOSSA	55.45	53.88	53.35	51.9	53.675	%-1.75	337729	18017842.15	21:11
BRISA	32.86	32.22	31.9	31.6	32.23	%-1.85	511191	16306992.9	21:11
BRKO	0.89	0.89	0.88	0.87	0.88	%0	326159	287019.92	21:11
BRKSN	9.1	9.15	9.06	8.81	8.955	%0.33	167453	1517124.18	21:11
BRMEN	1.86	1.87	1.85	1.84	1.85	%-0.54	94374	174591.9	21:11
BRSAN	28.9	29.09	28.8	28.18	28.54	%0.28	584048	16820582.4	21:11
BRYAT	376.5	369.66	366	366	371.25	%-1.96	55236	20216376	21:11
BSOKE	2.79	2.77	2.74	2.65	2.72	%3.4	9413047	25791748.78	21:11
BTCIM	22.6	22.48	22.26	21.8	22.2	%0.82	236287	5259748.62	21:11
BUCIM	2.38	2.38	2.36	2.33	2.355	%0	12405820	29277735.2	21:11
BURCE	29	28.00	27.72	27.44	28.22	%-3.48	116624	3232817.28	21:11
BURVA	20.56	20.19	19.99	19.93	20.245	%-1.53	126280	2524337.2	21:11
CASA	115	116.15	115	111.6	113.3	%-1.71	5537	636755	21:10
CELHA	9.92	9.71	9.61	9.54	9.73	%-2.14	671884	6456805.24	21:11
CEMAS	1.22	1.21	1.2	1.19	1.205	%0	13472234	16166680.8	21:11
CEMTS	28.1	27.47	27.2	27.02	27.56	%-2.23	875868	23823609.6	21:11
CEOEM	10.21	10.11	10.01	9.92	10.065	%-1.48	850560	8514105.6	21:11
CIMSA	30.8	30.56	30.26	30.2	30.5	%-0.92	653022	19760445.72	21:11
CLEBI	263	256.84	254.3	253.8	258.4	%-3.01	99160	25216388	21:11
CMBTN	206.1	204.93	202.9	201.4	203.75	%0.3	10108	2050913.2	21:11
CMENT	26.2	26.32	26.06	26	26.1	%-0.53	8406	219060.36	21:11
COSMO	7.95	8.03	7.95	7.85	7.9	%1.79	16838	133862.1	21:11
CRDFA	2.59	2.56	2.53	2.45	2.52	%-1.94	2002222	5065621.66	21:11
CRFSA	34.04	33.69	33.36	33.28	33.66	%-1.88	221110	7376229.6	21:11
CUSAN	9.38	9.32	9.23	9.23	9.305	%-1.49	613202	5659854.46	21:11
DAGHL	23.68	23.92	23.68	23	23.34	%9.94	81959	1940789.12	21:11
DAGI	3.42	3.28	3.25	3.23	3.325	%0.62	7573723	24614599.75	21:11
DARDL	3.06	3.00	2.97	2.97	3.015	%-1.98	11492963	34134100.11	21:11
DENGE	1.83	1.77	1.75	1.62	1.725	%-0.57	4770304	8348032	21:11
DERHL	6.33	6.22	6.16	5.99	6.16	%0	2744353	16905214.48	21:12
DERIM	4.85	4.64	4.59	4.57	4.71	%-3.57	1477418	6781348.62	21:12
DESA	12.21	11.82	11.7	11.63	11.92	%-3.94	747939	8750886.3	21:12
DESPC	10.5	10.19	10.09	10.06	10.28	%-2.79	271509	2739525.81	21:12
DEVA	34.7	34.64	34.3	33.56	34.13	%1.78	929966	31897833.8	21:12
DGATE	11.26	11.25	11.14	10.65	10.955	%1.36	796365	8871506.1	21:11
DGGYO	9.78	9.47	9.38	9.25	9.515	%-2.9	357334	3351792.92	21:12
DGKLB	2.05	2.06	2.04	2.02	2.035	%0	5365782	10946195.28	17:43
DIRIT	2.9	2.93	2.9	2.9	2.9	%0	15042	43621.8	21:12
DITAS	23.56	23.23	23	22.7	23.13	%0.52	249151	5730473	21:12
DNISI	13.6	13.10	12.97	12.9	13.25	%-4.63	975480	12651975.6	21:12
DOAS	64.5	62.92	62.3	62.3	63.4	%-2.27	487530	30373119	21:12
DOBUR	48	47.27	46.8	43.5	45.75	%6.03	103399	4839073.2	21:12
DOCO	1382	1,342.29	1329	1320.9	1351.45	%-0.71	15063	20018727	21:12
DOGUB	4.49	4.53	4.49	4.02	4.255	%9.78	5106037	22926106.13	21:12
DOHOL	3.71	3.60	3.56	3.56	3.635	%-3.26	76181885	271207510.6	21:12
DOKTA	29.78	29.59	29.3	29	29.39	%-1.74	62857	1841710.1	21:12
DURDO	20.58	20.15	19.95	19.7	20.14	%-1.72	360417	7190319.15	21:12
DYOBY	11.74	11.51	11.4	11.34	11.54	%-1.04	807747	9208315.8	21:12
DZGYO	2.3	2.25	2.23	2.23	2.265	%-2.62	3177901	7086719.23	21:12
ECILC	9.7	9.58	9.49	9.45	9.575	%-1.56	4373678	41506204.22	21:12
ECZYT	45.3	44.64	44.2	44.12	44.71	%-0.99	181049	8002365.8	21:10
EDIP	2.97	2.92	2.89	2.89	2.93	%-2.36	1675446	4842038.94	21:12
EGEEN	1702.3	1,679.73	1663.1	1663	1682.65	%-1.63	24645	40987099.5	21:12
EGGUB	235.8	227.35	225.1	225.1	230.45	%-1.92	123032	27694503.2	21:12
EGPRO	33.38	32.78	32.46	32.46	32.92	%-1.87	253697	8235004.62	21:12
EGSER	23.72	23.09	22.86	22.84	23.28	%-1.97	708454	16195258.44	21:12
EKGYO	2.66	2.66	2.63	2.61	2.635	%0.38	258529336	679932153.68	21:12
EKIZ	6.34	6.26	6.2	6.15	6.245	%-2.36	19565	121303	21:12
EMKEL	2.9	2.85	2.82	2.82	2.86	%-1.05	3603862	10162890.84	21:12
EMNIS	22.9	22.12	21.9	21.9	22.4	%-4.78	7087	155205.3	21:12
ENJSA	14.32	14.35	14.21	14.01	14.165	%1.14	7363518	104635590.78	21:12
ENKAI	15.78	15.64	15.49	15.48	15.63	%-0.71	3282289	50842656.61	21:12
EPLAS	16.22	15.67	15.51	15.39	15.805	%-3.06	2046592	31742641.92	21:12
ERBOS	110.5	109.69	108.6	108.3	109.4	%-1.72	215414	23393960.4	21:12
EREGL	31.96	31.33	31.02	30.98	31.47	%-2.76	40117354	1244440321.08	21:12
ERSU	4.41	4.33	4.29	4.29	4.35	%-2.5	918259	3939331.11	21:12
ESCOM	14.74	14.39	14.25	14	14.37	%-0.97	2034363	28989672.75	21:12
ESEN	31.9	31.82	31.5	31.42	31.66	%0.19	980803	30895294.5	21:12
ETILR	8.05	7.98	7.9	7.6	7.825	%1.41	509622	4026013.8	21:12
ETYAT	3.02	2.99	2.96	2.96	2.99	%-1.33	189681	561455.76	21:12
EUHOL	2.79	2.63	2.6	2.5	2.645	%-0.76	9092911	23641568.6	21:12
EUKYO	3.61	3.57	3.53	3.53	3.57	%-2.22	149194	526654.82	21:12
EUYO	2.98	2.89	2.86	2.71	2.845	%-0.35	479937	1372619.82	21:12
FADE	6.31	6.26	6.2	6.19	6.25	%-1.59	931826	5777321.2	21:12
FENER	41.98	41.79	41.38	39.52	40.75	%3.45	6140751	254104276.38	21:12
FLAP	3.82	3.61	3.57	3.53	3.675	%-1.38	12987995	46367142.15	21:12
FMIZP	111.9	110.90	109.8	108	109.95	%-0.9	35757	3926118.6	21:12
FONET	10.67	10.73	10.62	10.05	10.36	%4.02	1574452	16720680.24	21:12
FORMT	1.5	1.48	1.47	1.43	1.465	%2.08	29357589	43155655.83	21:12
FRIGO	3.35	3.23	3.2	3.17	3.26	%-3.32	6704432	21454182.4	21:12
FROTO	278.7	276.24	273.5	273.5	276.1	%-1.87	957955	262000692.5	21:12
GARAN	17.09	16.41	16.25	15.4	16.245	%3.83	246624606	4007649847.5	21:17
GARFA	14.87	14.66	14.51	14.05	14.46	%1.47	193398	2806204.98	21:13
GEDIK	9.28	9.16	9.07	9.07	9.175	%-2.26	713611	6472451.77	21:13
GEDZA	22.54	22.10	21.88	21.72	22.13	%-2.93	358842	7851462.96	21:13
GENTS	4.75	4.73	4.68	4.3	4.525	%8.33	10924141	51124979.88	21:13
GEREL	4.47	4.20	4.16	4.16	4.315	%-5.24	1587719	6604911.04	21:13
GLRYH	2.85	2.78	2.75	2.75	2.8	%-2.14	2189716	6021719	21:13
GLYHO	3.56	3.50	3.47	3.38	3.47	%2.36	74540791	258656544.77	21:13
GOLTS	55.55	53.03	52.5	52.25	53.9	%-4.28	331228	17389470	21:10
GOODY	9.59	9.49	9.4	9.4	9.495	%-1.67	747021	7021997.4	21:13
GOZDE	8.4	8.16	8.08	8.08	8.24	%-2.42	3577081	28902814.48	21:13
GRNYO	2.48	2.50	2.48	2.25	2.365	%9.73	2113311	5241011.28	21:13
GSDDE	4.29	4.13	4.09	4.08	4.185	%-2.85	2811955	11500895.95	21:13
GSDHO	4.88	4.72	4.67	4.65	4.765	%-2.1	20282724	94720321.08	21:13
GSRAY	3.84	3.73	3.69	3.43	3.635	%4.24	60324479	222597327.51	21:13
GUBRF	80.2	78.48	77.7	77.7	78.95	%1.24	6336428	492340455.6	21:13
HALKB	5.25	5.19	5.14	5.07	5.16	%0.19	99305500	510430270	21:17
HATEK	20.08	19.33	19.14	19.02	19.55	%-4.78	542158	10376904.12	21:13
HDFGS	2.16	2.14	2.12	2.11	2.135	%-0.47	4376043	9277211.16	21:13
HEKTS	27.48	27.51	27.24	25.84	26.66	%3.89	45605107	1242283114.68	21:13
HLGYO	2.14	2.11	2.09	2.07	2.105	%0	13643385	28514674.65	21:13
HUBVC	8.93	8.85	8.76	8.76	8.845	%-1.57	444718	3895729.68	21:13
HURGZ	1.87	1.86	1.84	1.82	1.845	%0	4254520	7828316.8	21:13
IDEAS	20.98	20.73	20.52	20.16	20.57	%-2.01	159982	3282830.64	21:13
IDGYO	2.03	2.02	2	1.98	2.005	%-0.99	685430	1370860	21:13
IEYHO	0.82	0.81	0.8	0.8	0.81	%-1.23	5193224	4154579.2	21:13
IHEVA	1.02	1.02	1.01	1.01	1.015	%0	1698136	1715117.36	21:13
IHGZT	0.66	0.66	0.65	0.64	0.65	%0	9591201	6234280.65	21:13
IHLAS	0.56	0.56	0.55	0.55	0.555	%-1.79	7623037	4192670.35	21:13
IHLGM	0.73	0.72	0.71	0.7	0.715	%-1.39	16249587	11537206.77	21:13
IHYAY	0.67	0.67	0.66	0.65	0.66	%0	2704600	1785036	21:13
INDES	9.43	9.30	9.21	9.21	9.32	%-1.92	2518421	23194657.41	21:13
INFO	8.66	8.64	8.55	8.25	8.455	%-1.38	713498	6100407.9	21:13
INTEM	57.1	56.36	55.8	54.15	55.625	%-1.33	68094	3799645.2	21:13
INVEO	32.3	31.82	31.5	31.5	31.9	%-2.11	637473	20080399.5	21:13
IPEKE	21.4	20.91	20.7	20.52	20.96	%-0.96	7326155	151651408.5	21:13
ISATR	501974.4	506,994.14	501974.4	501974	501974.2	%0	1	501974.4	08:10
ISBIR	48.4	47.47	47	47	47.7	%-2.89	13202	620494	21:13
ISDMR	26.8	26.40	26.14	26.08	26.44	%-1.51	1806486	47221544.04	21:13
ISFIN	3.77	3.70	3.66	3.64	3.705	%-1.88	17520449	64124843.34	21:13
ISGSY	7.98	7.87	7.79	7.79	7.885	%-0.76	415682	3238162.78	21:13
ISGYO	14.11	14.14	14	13.27	13.69	%2.94	11843909	165814726	21:13
ISKPL	4.8	4.84	4.79	4.7	4.75	%0.21	4542978	21760864.62	21:13
ISMEN	21.26	20.91	20.7	20.52	20.89	%-0.67	2546760	52717932	21:13
ISYAT	3.14	3.13	3.1	3.1	3.12	%-0.96	1144807	3548901.7	21:13
ITTFH	1.52	1.40	1.39	1.39	1.455	%-6.71	24862750	34559222.5	21:13
IZFAS	5.28	5.21	5.16	5.15	5.215	%-1.34	53037	273670.92	21:13
IZMDC	2.55	2.50	2.48	2.47	2.51	%-0.4	28894382	71658067.36	21:13
IZTAR	20.24	19.95	19.75	19.61	19.925	%0	170081	3359099.75	20:55
JANTS	76.7	74.89	74.15	74.15	75.425	%-2.43	728503	54018497.45	21:13
KAPLM	66	66.66	66	57	61.5	%10	277323	18303318	21:14
KAREL	13.3	13.05	12.92	12.6	12.95	%-1.97	2309903	29843946.76	21:14
KARSN	5.64	5.69	5.63	5.36	5.5	%5.04	164134609	924077848.67	21:10
KARTN	64.8	63.53	62.9	62.75	63.775	%-2.4	728156	45801012.4	21:10
KATMR	1.31	1.29	1.28	1.27	1.29	%-1.54	16071547	20571580.16	21:14
KCHOL	38.64	38.44	38.06	38.06	38.35	%-0.99	7836920	298273175.2	21:14
KENT	173.5	171.70	170	170	171.75	%-2.86	4514	767380	21:14
KERVN	0.55	0.55	0.54	0.54	0.545	%-1.82	451983	244070.82	21:14
KERVT	4.94	4.76	4.71	4.71	4.825	%-3.29	12175571	57346939.41	21:14
KFEIN	17.7	17.74	17.56	17.2	17.45	%0.17	306633	5384475.48	21:14
KLMSN	10.1	10.15	10.05	9.89	9.995	%1.72	1113389	11189559.45	21:14
KNFRT	7.05	6.47	6.41	6.41	6.73	%-3.75	3415080	21890662.8	21:14
KONTR	152.4	152.41	150.9	149	150.7	%-0.33	503629	75997616.1	21:14
KONYA	910	901.93	893	888.5	899.25	%-1.27	9099	8125407	21:14
KORDS	43.16	42.32	41.9	41.86	42.51	%-2.33	1554633	65139122.7	21:14
KOZAA	32.64	31.63	31.32	31.32	31.98	%-1.94	26853383	841047955.56	21:14
KOZAL	191.9	189.88	188	184.2	188.05	%2.29	5878863	1105226244	21:14
KRDMA	11.69	11.34	11.23	11.23	11.46	%-2.35	3456794	38819796.62	21:14
KRGYO	6.1	5.83	5.77	5.77	5.935	%-3.35	3987471	23007707.67	21:14
KRONT	42.98	42.20	41.78	40.9	41.94	%2.15	363128	15171487.84	21:14
KRSTL	7.65	7.69	7.61	7.18	7.415	%7.33	4886925	37189499.25	21:14
KRTEK	18.19	17.40	17.23	17.2	17.695	%-4.81	494108	8513480.84	21:14
KRVGD	9.8	9.80	9.7	9.69	9.745	%0	1667597	16175690.9	21:14
KSTUR	225	222.20	220	215.5	220.25	%-2.22	1494	328680	21:14
KUTPO	44.8	43.98	43.54	43.48	44.14	%-1.89	439539	19137528.06	21:14
KUYAS	6.06	6.01	5.95	5.73	5.895	%-1.33	2154353	12818400.35	21:14
LIDFA	6.69	6.76	6.69	6.69	6.69	%9.85	1334103	8925149.07	21:14
LINK	33.42	33.27	32.94	32.04	32.73	%3.65	305869	10075324.86	21:14
LKMNH	17.14	16.77	16.6	16.45	16.795	%-0.24	806059	13380579.4	21:14
LOGO	41.76	40.70	40.3	40.3	41.03	%-2.47	758331	30560739.3	21:14
LUKSK	65.55	65.25	64.6	60.1	62.825	%3.53	141977	9171714.2	21:14
MAALT	232	228.77	226.5	226.5	229.25	%-1.74	36249	8210398.5	21:14
MAKTK	3.25	3.20	3.17	3.16	3.205	%-2.46	3210951	10178714.67	21:14
MARKA	3.09	3.07	3.04	3.01	3.05	%-0.65	170924	519608.96	21:14
MARTI	1.25	1.24	1.23	1.23	1.24	%-0.81	20072262	24688882.26	21:14
MAVI	39	38.70	38.32	37.72	38.36	%-0.98	673676	25815264.32	21:14
MEGAP	5.86	5.73	5.67	5.67	5.765	%-2.58	1129522	6404389.74	21:14
MEPET	5.4	5.05	5	4.45	4.925	%1.63	13926312	69631560	21:14
MERIT	32	31.84	31.52	30.78	31.39	%-1.01	402640	12691212.8	21:14
METRO	1.24	1.21	1.2	1.19	1.215	%-2.44	18547546	22257055.2	21:14
METUR	3.65	3.58	3.54	3.52	3.585	%-1.67	2471343	8748554.22	21:14
MGROS	42.84	42.22	41.8	41.62	42.23	%-2.43	1383379	57825242.2	21:14
MIPAZ	5.77	5.59	5.53	5.51	5.64	%-4.16	1024648	5666303.44	21:14
MMCAS	2.58	2.58	2.55	2.5	2.54	%-0.78	134915	344033.25	21:15
MNDRS	3.27	3.08	3.05	3.04	3.155	%-7.58	10480013	31964039.65	21:14
MPARK	30.2	30.38	30.08	29.54	29.87	%0.33	376666	11330113.28	21:15
MRGYO	1.4	1.34	1.33	1.31	1.355	%-5	17392861	23132505.13	21:14
MRSHL	214.1	213.82	211.7	211.4	212.75	%-0.28	10167	2152353.9	21:14
MSGYO	4.05	4.01	3.97	3.96	4.005	%-1.73	1140423	4527479.31	21:14
MTRYO	1.63	1.63	1.61	1.61	1.62	%-1.23	106387	171283.07	21:14
MZHLD	43.6	43.63	43.2	39.94	41.77	%8	124224	5366476.8	21:14
NATEN	60.9	59.14	58.55	58.35	59.625	%-2.25	274431	16067935.05	21:15
NETAS	16.11	16.05	15.89	15.89	16	%-1	363155	5770532.95	21:15
NIBAS	10.27	9.36	9.27	9.23	9.75	%-4.43	5885176	54555581.52	21:15
NTGAZ	7.58	7.63	7.55	7.12	7.35	%6.19	3719814	28084595.7	21:15
NTHOL	12.54	12.51	12.39	11.8	12.17	%4.29	6472065	80188885.35	21:15
NUGYO	6.2	6.26	6.2	5.57	5.885	%9.93	20033748	124209237.6	21:15
NUHCM	53.3	51.96	51.45	50.8	52.05	%-3.11	124088	6384327.6	21:15
ODAS	2.39	2.38	2.36	2.25	2.32	%1.72	53285040	125752694.4	21:15
OLMIP	7.02	7.05	6.98	6.95	6.985	%0	110156	768888.88	19:11
ORGE	7.6	7.47	7.4	7.35	7.475	%-1.6	1577335	11672279	21:15
ORMA	27.88	27.31	27.04	27.04	27.46	%-3.77	9437	255176.48	21:15
OSTIM	1.85	1.77	1.75	1.75	1.8	%-4.89	8319896	14559818	21:15
OTKAR	401.4	402.08	398.1	395.8	398.6	%-0.03	87334	34767665.4	21:15
OYAKC	11.04	10.70	10.59	10.59	10.815	%-2.4	5512052	58372630.68	21:15
OYAYO	8.89	8.81	8.72	8.05	8.47	%4.18	487040	4246988.8	21:15
OYLUM	2.43	2.41	2.39	2.33	2.38	%0	2901078	6933576.42	21:15
OZGYO	2.04	2.01	1.99	1.99	2.015	%-1.97	5223407	10394579.93	21:15
OZKGY	5.13	5.10	5.05	5.02	5.075	%-1.17	3841172	19397918.6	21:15
OZRDN	10.46	10.10	10	9.58	10.02	%-6.02	442825	4428250	21:15
PAGYO	13.28	13.23	13.1	13	13.14	%0	81185	1063523.5	21:15
PAMEL	103	102.92	101.9	96	99.5	%-3.69	81283	8282737.7	21:15
PAPIL	14.42	14.31	14.17	14.1	14.26	%-1.73	644679	9135101.43	21:15
PARSN	35.08	34.60	34.26	34.26	34.67	%-2.11	821281	28137087.06	21:15
PEGYO	1.34	1.33	1.32	1.3	1.32	%-0.75	2951752	3896312.64	21:15
PEKGY	1.15	1.14	1.13	1.13	1.14	%-0.88	5854746	6615862.98	21:15
PENGD	4.58	4.45	4.41	4.38	4.48	%-1.78	5490223	24211883.43	21:15
PETKM	9.62	9.33	9.24	9.24	9.43	%-2.94	60798909	561781919.16	21:15
PETUN	23.44	22.22	22	21.9	22.67	%-1.96	906357	19939854	21:15
PGSUS	134	133.02	131.7	131.7	132.85	%-0.83	1141748	150368211.6	21:10
PINSU	4.15	4.13	4.09	3.98	4.065	%0.99	6998172	28622523.48	21:15
PKART	16.95	17.09	16.92	16.56	16.755	%0.95	214261	3625296.12	21:15
PKENT	165	157.16	155.6	144.1	154.55	%1.24	551246	85773877.6	21:15
PNSUT	27.98	26.91	26.64	26.52	27.25	%-0.89	926832	24690804.48	21:15
POLHO	4.24	4.16	4.12	4.06	4.15	%4.04	22221364	91552019.68	21:15
POLTK	706.9	710.03	703	630	668.45	%9.37	30746	21614438	21:15
PRKAB	34.86	35.21	34.86	32	33.43	%9.97	2716003	94679864.58	21:16
PRKME	6.05	5.91	5.85	5.85	5.95	%-2.82	2340817	13693779.45	21:15
PRZMA	3.39	3.39	3.36	3.35	3.37	%-0.59	55456	186332.16	21:15
PSDTC	25.08	24.77	24.52	24.38	24.73	%-2.08	164620	4036482.4	21:15
QNBFL	68	68.68	68	67.55	67.775	%1.34	1446	98328	21:15
RALYH	12.96	12.79	12.66	12.4	12.68	%0.32	3391858	42940922.28	21:15
RAYSG	11.7	11.51	11.4	11.15	11.425	%-1.3	78979	900360.6	21:15
RHEAG	2.03	1.97	1.95	1.85	1.94	%-3.47	945297	1843329.15	21:15
RODRG	14.78	14.58	14.44	14.11	14.445	%-0.96	51043	737060.92	21:15
ROYAL	3.31	3.31	3.28	3.24	3.275	%6.49	252010	826592.8	21:15
RTALB	14.55	14.40	14.26	14.17	14.36	%-1.31	613321	8745957.46	21:16
RYSAS	5.81	5.76	5.7	5.59	5.7	%0.53	2491113	14199344.1	21:15
SAFKR	8.18	7.70	7.62	7.5	7.84	%-5.22	2281449	17384641.38	21:16
SAHOL	19.78	19.94	19.74	19.37	19.575	%1.39	69696761	1375814062.14	21:13
SAMAT	8.19	8.24	8.16	8.02	8.105	%1.49	1697894	13854815.04	21:16
SANEL	5.25	5.07	5.02	4.87	5.06	%0.4	449696	2257473.92	21:16
SANFM	33.54	33.57	33.24	31.34	32.44	%1.03	432315	14370150.6	21:16
SANKO	11.69	11.03	10.92	10.89	11.29	%-6.91	1587050	17330586	21:16
SARKY	19.41	18.77	18.58	18.54	18.975	%-3.58	806303	14981109.74	21:16
SASA	32.12	31.53	31.22	31.22	31.67	%-2.56	12417973	387689117.06	21:16
SAYAS	33.6	33.33	33	32.2	32.9	%0.3	236434	7802322	21:16
SEKFK	5.37	5.29	5.24	5.21	5.29	%-2.06	839806	4400583.44	21:16
SEKUR	16.87	16.20	16.04	16.03	16.45	%-4.92	462627	7420537.08	21:16
SELEC	13.6	13.58	13.45	13.1	13.35	%2.28	8010183	107736961.35	21:16
SELGD	4.13	4.04	4	3.95	4.04	%-1.48	244172	976688	21:16
SERVE	25.8	23.86	23.62	22.94	24.37	%-7.3	14183	335002.46	21:16
SEYKM	7.78	7.65	7.57	7.16	7.47	%5.87	8553328	64748692.96	21:16
SILVR	12.18	11.97	11.85	11.84	12.01	%0.34	1123977	13319127.45	21:16
SISE	20.08	19.61	19.42	19.42	19.75	%-2.46	94718457	1839432434.94	21:17
SKTAS	3.87	3.78	3.74	3.74	3.805	%-1.06	2283282	8539474.68	21:16
SMART	5.99	6.05	5.99	5.45	5.72	%9.91	5807637	34787745.63	21:16
SNGYO	8.64	8.55	8.47	8.45	8.545	%-0.47	5819730	49293113.1	21:16
SNKRN	28.76	28.54	28.26	28	28.38	%-2.21	22980	649414.8	21:16
SNPAM	8.1	8.09	8.01	7.91	8.005	%-1.11	14194	113693.94	21:16
SODSN	24.04	24.24	24	24	24.02	%-3.85	18806	451344	21:16
SOKM	13.04	12.84	12.71	12.71	12.875	%-2.31	6276827	79778471.17	21:16
SONME	30.16	30.10	29.8	29.14	29.65	%-0.8	95037	2832102.6	21:16
SRVGY	74.45	74.18	73.45	72.65	73.55	%0	128258	9420550.1	21:16
SUMAS	71.9	72.62	71.9	71	71.45	%1.27	3371	242374.9	21:16
TACTR	37	37.07	36.7	36.4	36.7	%0	17682	648929.4	17:49
TATGD	14.8	14.30	14.16	14.15	14.475	%-3.8	806986	11426921.76	21:16
TAVHL	41.92	42.02	41.6	40.98	41.45	%0.58	5806039	241531222.4	21:16
TBORG	19.92	20.00	19.8	19.8	19.86	%-0.2	28397	562260.6	21:17
TCELL	19.18	18.81	18.62	18.6	18.89	%-2.72	19574813	364483018.06	21:16
TDGYO	7.99	7.58	7.5	7.46	7.725	%0.81	429625	3222187.5	21:16
TEKTU	1.6	1.57	1.55	1.55	1.575	%-2.52	8039929	12461889.95	21:16
TGSAS	15.04	14.15	14.01	14	14.52	%-5.72	591468	8286466.68	21:16
THYAO	43.04	43.29	42.86	42.26	42.65	%1.08	65503006	2807458837.16	21:16
TKFEN	19.27	19.00	18.81	18.81	19.04	%-1.93	5913992	111242189.52	21:16
TKNSA	7.22	7.13	7.06	7.03	7.125	%-1.67	4304661	30390906.66	21:16
TKURU	193.8	194.12	192.2	190.8	192.3	%0	2376	456667.2	12:01
TLMAN	28.46	28.54	28.26	27.88	28.17	%-0.63	146395	4137122.7	21:16
TMPOL	20.74	19.96	19.76	19.3	20.02	%-2.66	975273	19271394.48	21:16
TMSN	25.9	24.70	24.46	24.46	25.18	%-4.68	3658010	89474924.6	21:16
TOASO	75.8	73.38	72.65	72.65	74.225	%-3.97	3951623	287085410.95	21:16
TRCAS	7.05	6.80	6.73	6.73	6.89	%-3.44	3583052	24113939.96	21:10
TRGYO	7.86	7.80	7.72	7.6	7.73	%-1.53	4603080	35535777.6	21:16
TRILC	8.6	8.45	8.37	8.33	8.465	%-2.22	3562512	29818225.44	21:16
TSGYO	7.21	7.18	7.11	6.92	7.065	%2.75	845383	6010673.13	21:16
TSPOR	4.47	4.35	4.31	4.3	4.385	%-2.49	21957520	94636911.2	21:16
TTKOM	9.22	9.08	8.99	8.96	9.09	%-0.88	38643862	347408319.38	21:17
TTRAK	234.7	230.38	228.1	228	231.35	%-2.4	207349	47296306.9	21:17
TUCLK	13.26	13.18	13.05	12.98	13.12	%-1.29	675986	8821617.3	21:16
TUKAS	10.8	10.50	10.4	10.35	10.575	%-1.61	11170529	116173501.6	21:16
TUPRS	252.9	250.48	248	248	250.45	%-1.2	2414718	598850064	21:16
TURGG	176.7	171.70	170	170	173.35	%-2.8	15759	2679030	21:17
TURSG	4.7	4.65	4.6	4.58	4.64	%-1.08	4761358	21902246.8	21:17
UFUK	41.7	39.09	38.7	38.7	40.2	%-10	29744	1151092.8	21:17
ULAS	3.12	3.12	3.09	3.03	3.075	%0	108182	334282.38	21:17
ULKER	15.62	15.50	15.35	15.35	15.485	%-0.78	1463396	22463128.6	21:10
ULUSE	208.1	177.76	176	173.3	190.7	%-8.33	418869	73720944	21:17
ULUUN	13.72	13.57	13.44	12.48	13.1	%6.25	23808686	319988739.84	21:17
USAK	1.61	1.58	1.56	1.55	1.58	%-1.89	9992490	15588284.4	21:17
UTPYA	12.33	12.12	12	12	12.165	%-2.68	26241	314892	21:17
UZERB	39.22	38.91	38.52	38.52	38.87	%-5.26	9760	375955.2	21:17
VAKFN	2.96	2.92	2.89	2.89	2.925	%-1.37	5040313	14566504.57	21:17
VAKKO	13	12.66	12.53	12.49	12.745	%-1.57	764675	9581377.75	21:17
VANGD	4.09	4.06	4.02	3.97	4.03	%0.5	565151	2271907.02	21:10
VERTU	24.34	23.43	23.2	22.72	23.53	%1.75	3252056	75447699.2	21:17
VERUS	58.9	57.72	57.15	53.55	56.225	%6.72	1075685	61475397.75	21:17
VESBE	9.42	9.29	9.2	9.2	9.31	%-2.13	4182174	38476000.8	21:17
VESTL	25.68	25.49	25.24	25.12	25.4	%-0.86	3459767	87324519.08	21:17
VKFYO	5.24	5.11	5.06	5.06	5.15	%-2.5	295432	1494885.92	21:17
VKGYO	2.01	1.98	1.96	1.96	1.985	%-2	8166810	16006947.6	21:17
VKING	5.49	5.47	5.42	5.4	5.445	%-1.28	50937	276078.54	21:17
YAPRK	30.7	30.70	30.4	30.22	30.46	%-0.98	88699	2696449.6	21:17
YATAS	13.69	13.49	13.36	13.28	13.485	%-1.55	828212	11064912.32	21:17
YAYLA	2.99	2.98	2.95	2.92	2.955	%-0.34	2006252	5918443.4	21:17
YBTAS	20000	20,199.90	19999.9	19999.9	19999.95	%0	10	199999	21:17
YESIL	1.55	1.53	1.51	1.5	1.525	%-1.31	5872172	8866979.72	21:17
YGGYO	22.64	22.62	22.4	22.14	22.39	%0.45	82349	1844617.6	21:17
YGYO	0.8	0.79	0.78	0.78	0.79	%-1.27	4380970	3417156.6	21:17
YKGYO	5.75	5.48	5.43	5.39	5.57	%0	784105	4257690.15	09:48
YKSLN	8.57	8.38	8.3	8.28	8.425	%-2.01	1345821	11170314.3	21:17
YONGA	20.2	20.30	20.1	20.08	20.14	%-1.47	9519	191331.9	21:17
YUNSA	28.74	27.94	27.66	27.32	28.03	%-3.76	377340	10437224.4	21:17
YYAPI	1.04	1.02	1.01	1.01	1.025	%-0.98	4838446	4886830.46	21:17
ZOREN	2	1.97	1.95	1.95	1.975	%-2.01	40394274	78768834.3	21:17