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 | 45.2 | 44.58 | 44.14 | 43.76 | 44.48 | %-2.04 | 124403 | 5491148.42 | 13:20 |
ADEL | 23.86 | 23.67 | 23.44 | 23.4 | 23.63 | %-1.76 | 26629 | 624183.76 | 13:20 |
ADESE | 0.73 | 0.74 | 0.73 | 0.72 | 0.725 | %0 | 2628776 | 1919006.48 | 13:20 |
AEFES | 27.34 | 27.25 | 26.98 | 26.7 | 27.02 | %1.89 | 2194234 | 59200433.32 | 13:20 |
AFYON | 3.4 | 3.42 | 3.39 | 3.35 | 3.375 | %0.3 | 1238859 | 4199732.01 | 13:20 |
AGYO | 3.8 | 3.78 | 3.74 | 3.71 | 3.755 | %-1.32 | 1222059 | 4570500.66 | 13:20 |
AKBNK | 8.09 | 8.14 | 8.06 | 7.92 | 8.005 | %1.38 | 42412665 | 341846079.9 | 13:20 |
AKCNS | 21.38 | 21.29 | 21.08 | 20.88 | 21.13 | %0.09 | 45593 | 961100.44 | 13:20 |
AKENR | 1.5 | 1.46 | 1.45 | 1.42 | 1.46 | %-2.7 | 5177091 | 7506781.95 | 13:20 |
AKFGY | 2.3 | 2.26 | 2.24 | 2.22 | 2.26 | %1.83 | 25667368 | 57494904.32 | 13:20 |
AKGRT | 2.82 | 2.82 | 2.79 | 2.77 | 2.795 | %-0.36 | 1355675 | 3782333.25 | 13:20 |
AKMGY | 45.5 | 44.78 | 44.34 | 43.02 | 44.26 | %-0.45 | 7733 | 342881.22 | 13:20 |
AKSA | 56.2 | 56.26 | 55.7 | 54.65 | 55.425 | %1 | 845630 | 47101591 | 13:20 |
AKSEN | 25.18 | 25.17 | 24.92 | 24.38 | 24.78 | %0.16 | 2166280 | 53983697.6 | 13:20 |
AKSGY | 3.1 | 3.00 | 2.97 | 2.91 | 3.005 | %-2.3 | 5216926 | 15494270.22 | 13:20 |
AKSUE | 30.5 | 30.62 | 30.32 | 30 | 30.25 | %1.27 | 40914 | 1240512.48 | 13:20 |
AKYHO | 1.6 | 1.60 | 1.58 | 1.56 | 1.58 | %-0.63 | 627494 | 991440.52 | 13:20 |
ALARK | 31.74 | 31.90 | 31.58 | 30.88 | 31.31 | %1.35 | 3366246 | 106306048.68 | 13:20 |
ALCAR | 293 | 292.40 | 289.5 | 288.2 | 290.6 | %0.07 | 13533 | 3917803.5 | 13:20 |
ALCTL | 26.7 | 26.54 | 26.28 | 26.14 | 26.42 | %-1.35 | 57417 | 1508918.76 | 13:20 |
ALGYO | 32.6 | 32.02 | 31.7 | 31.36 | 31.98 | %-1 | 431840 | 13689328 | 13:20 |
ALKA | 38.58 | 37.65 | 37.28 | 37.2 | 37.89 | %-2.31 | 93999 | 3504282.72 | 13:20 |
ALKIM | 20.74 | 20.54 | 20.34 | 20.12 | 20.43 | %-1.17 | 511593 | 10405801.62 | 13:20 |
ALMAD | 2.81 | 2.84 | 2.81 | 2.81 | 2.81 | %0 | 94186 | 264662.66 | 13:10 |
ANELE | 2.24 | 2.26 | 2.24 | 2.18 | 2.21 | %1.36 | 1351634 | 3027660.16 | 13:20 |
ANHYT | 12.75 | 12.70 | 12.57 | 12.57 | 12.66 | %-0.79 | 53936 | 677975.52 | 13:20 |
ANSGR | 5.89 | 5.76 | 5.7 | 5.68 | 5.785 | %-1.72 | 1680229 | 9577305.3 | 13:20 |
ARCLK | 71.05 | 71.56 | 70.85 | 69.95 | 70.5 | %0.57 | 1401049 | 99264321.65 | 13:20 |
ARDYZ | 5.32 | 5.24 | 5.19 | 5.14 | 5.23 | %-1.7 | 2769645 | 14374457.55 | 13:20 |
ARENA | 12.95 | 12.94 | 12.81 | 12.72 | 12.835 | %0.39 | 67773 | 868172.13 | 13:20 |
ARMDA | 149 | 147.06 | 145.6 | 142 | 145.5 | %2.54 | 4345 | 632632 | 13:20 |
ARSAN | 3.78 | 3.78 | 3.74 | 3.73 | 3.755 | %-0.53 | 441276 | 1650372.24 | 13:20 |
ARZUM | 15.75 | 15.54 | 15.39 | 15.32 | 15.535 | %-1.85 | 130622 | 2010272.58 | 13:20 |
ASELS | 22.8 | 22.38 | 22.16 | 22.04 | 22.42 | %-0.89 | 18416105 | 408100886.8 | 13:20 |
ASUZU | 134.5 | 134.03 | 132.7 | 129.3 | 131.9 | %1.3 | 323770 | 42964279 | 13:20 |
ATAGY | 3.67 | 3.67 | 3.63 | 3.63 | 3.65 | %-0.82 | 53265 | 193351.95 | 13:20 |
ATEKS | 37.36 | 36.80 | 36.44 | 36 | 36.68 | %-1.62 | 40303 | 1468641.32 | 13:20 |
ATLAS | 1.13 | 1.13 | 1.12 | 1.11 | 1.12 | %-0.88 | 235370 | 263614.4 | 13:21 |
ATSYH | 49 | 49.39 | 48.9 | 48.9 | 48.95 | %-0.16 | 15513 | 758585.7 | 13:20 |
AVGYO | 2.48 | 2.45 | 2.43 | 2.43 | 2.455 | %-0.41 | 516855 | 1255957.65 | 13:21 |
AVHOL | 7.89 | 7.86 | 7.78 | 7.63 | 7.76 | %2.1 | 1292875 | 10058567.5 | 13:21 |
AVISA | 18.49 | 18.38 | 18.2 | 18.14 | 18.315 | %0 | 40988 | 745981.6 | 09:51 |
AVTUR | 1.99 | 1.98 | 1.96 | 1.96 | 1.975 | %-1.51 | 43320 | 84907.2 | 13:21 |
AYCES | 60.75 | 60.30 | 59.7 | 59 | 59.875 | %-0.58 | 8791 | 524822.7 | 13:20 |
AYEN | 14 | 13.93 | 13.79 | 13.73 | 13.865 | %-0.72 | 160288 | 2210371.52 | 13:21 |
AYES | 21.3 | 21.31 | 21.1 | 21.1 | 21.2 | %-1.77 | 7274 | 153481.4 | 13:21 |
AYGAZ | 38.2 | 37.25 | 36.88 | 36.88 | 37.54 | %-1.44 | 118197 | 4359105.36 | 13:21 |
BAGFS | 15 | 14.82 | 14.67 | 14.46 | 14.73 | %-1.21 | 239665 | 3515885.55 | 13:21 |
BAKAB | 21.46 | 21.19 | 20.98 | 20.94 | 21.2 | %-1.32 | 52116 | 1093393.68 | 13:21 |
BALAT | 10.9 | 11.01 | 10.9 | 10.84 | 10.87 | %-6.03 | 45568 | 496691.2 | 13:21 |
BANVT | 109.9 | 109.99 | 108.9 | 108 | 108.95 | %0.37 | 6169 | 671804.1 | 13:21 |
BASCM | 3.58 | 3.49 | 3.46 | 3.46 | 3.52 | %-5.21 | 19387 | 67079.02 | 13:20 |
BAYRK | 6.19 | 6.23 | 6.17 | 6.03 | 6.11 | %0.82 | 339889 | 2097115.13 | 13:21 |
BERA | 16.1 | 15.38 | 15.23 | 15.03 | 15.565 | %-0.91 | 18821565 | 286652434.95 | 13:21 |
BEYAZ | 9.11 | 8.73 | 8.64 | 8.59 | 8.85 | %-1.6 | 969945 | 8380324.8 | 13:21 |
BFREN | 1044.9 | 1,037.67 | 1027.4 | 1017.4 | 1031.15 | %-0.95 | 3308 | 3398639.2 | 13:21 |
BIMAS | 83.35 | 82.62 | 81.8 | 81.3 | 82.325 | %-1.27 | 1637354 | 133935557.2 | 13:21 |
BIST100 | 2426.48 | 2,427.57 | 2403.53 | 2388.55 | 2407.515 | %-0.09 | 0 | 0 | 13:20 |
BIST30 | 2630.32 | 2,629.15 | 2603.12 | 2586.91 | 2608.615 | %-0.14 | 0 | 0 | 13:20 |
BIST50 | 2150.61 | 2,152.98 | 2131.66 | 2117.41 | 2134.01 | %0 | 0 | 0 | 13:20 |
BIZIM | 15.36 | 15.30 | 15.15 | 15 | 15.18 | %-1.05 | 386270 | 5851990.5 | 13:21 |
BJKAS | 4.28 | 4.24 | 4.2 | 4.18 | 4.23 | %0 | 1529655 | 6424551 | 13:21 |
BLCYT | 16.12 | 15.94 | 15.78 | 14.81 | 15.465 | %4.08 | 1575040 | 24854131.2 | 13:21 |
BNTAS | 3.7 | 3.66 | 3.62 | 3.6 | 3.65 | %-1.09 | 1178958 | 4267827.96 | 13:21 |
BOSSA | 56.8 | 55.65 | 55.1 | 54.95 | 55.875 | %-1.69 | 82401 | 4540295.1 | 13:21 |
BRISA | 36.86 | 36.46 | 36.1 | 35.62 | 36.24 | %-0.6 | 79344 | 2864318.4 | 13:21 |
BRKO | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | %0 | 135317 | 190796.97 | 13:21 |
BRKSN | 8.77 | 8.75 | 8.66 | 8.27 | 8.52 | %-0.12 | 62842 | 544211.72 | 13:21 |
BRMEN | 1.72 | 1.73 | 1.71 | 1.71 | 1.715 | %0.59 | 14666 | 25078.86 | 13:21 |
BRSAN | 36.04 | 35.90 | 35.54 | 33.66 | 34.85 | %3.8 | 1245553 | 44266953.62 | 13:21 |
BRYAT | 379.8 | 381.48 | 377.7 | 371 | 375.4 | %1.56 | 60391 | 22809680.7 | 13:21 |
BSOKE | 2.19 | 2.20 | 2.18 | 2.15 | 2.17 | %0.46 | 802055 | 1748479.9 | 13:21 |
BTCIM | 20.34 | 20.26 | 20.06 | 19.9 | 20.12 | %0.8 | 104408 | 2094424.48 | 13:21 |
BUCIM | 2.4 | 2.39 | 2.37 | 2.35 | 2.375 | %0 | 2375151 | 5629107.87 | 13:21 |
BURCE | 25.6 | 24.97 | 24.72 | 24.72 | 25.16 | %-1.5 | 22226 | 549426.72 | 13:21 |
BURVA | 18.69 | 18.62 | 18.44 | 18.33 | 18.51 | %-0.05 | 22961 | 423400.84 | 13:21 |
CASA | 117 | 118.17 | 117 | 117 | 117 | %0 | 1556 | 182052 | 13:21 |
CELHA | 10.26 | 10.06 | 9.96 | 9.75 | 10.005 | %-2.92 | 138704 | 1381491.84 | 13:21 |
CEMAS | 1.13 | 1.12 | 1.11 | 1.11 | 1.12 | %-0.89 | 6775789 | 7521125.79 | 13:21 |
CEMTS | 24.38 | 24.24 | 24 | 23.9 | 24.14 | %-0.58 | 523871 | 12572904 | 13:21 |
CEOEM | 9.03 | 8.97 | 8.88 | 8.79 | 8.91 | %-1.11 | 275506 | 2446493.28 | 13:21 |
CIMSA | 32.9 | 32.66 | 32.34 | 32.1 | 32.5 | %-0.86 | 607572 | 19648878.48 | 13:22 |
CLEBI | 350.2 | 349.36 | 345.9 | 339.1 | 344.65 | %1.02 | 66200 | 22898580 | 13:21 |
CMBTN | 194.6 | 193.21 | 191.3 | 190.3 | 192.45 | %-0.93 | 5775 | 1104757.5 | 13:21 |
CMENT | 26.48 | 26.74 | 26.48 | 26.48 | 26.48 | %0 | 5315 | 140741.2 | 13:21 |
COSMO | 10.19 | 10.10 | 10 | 10 | 10.095 | %0.1 | 7967 | 79670 | 13:21 |
CRDFA | 2.39 | 2.39 | 2.37 | 2.35 | 2.37 | %-0.42 | 514321 | 1218940.77 | 13:21 |
CRFSA | 35.92 | 35.59 | 35.24 | 35.14 | 35.53 | %-0.96 | 101675 | 3583027 | 13:21 |
CUSAN | 9.89 | 9.77 | 9.67 | 9.5 | 9.695 | %-0.82 | 62891 | 608155.97 | 13:22 |
DAGHL | 26.32 | 26.56 | 26.3 | 26.3 | 26.31 | %-0.75 | 21651 | 569421.3 | 13:22 |
DAGI | 3.37 | 3.38 | 3.35 | 3.26 | 3.315 | %-0.6 | 794393 | 2661216.55 | 13:22 |
DARDL | 3.54 | 3.52 | 3.49 | 3.46 | 3.5 | %0 | 3927131 | 13705687.19 | 13:22 |
DENGE | 1.74 | 1.70 | 1.68 | 1.67 | 1.705 | %-2.3 | 5513798 | 9263180.64 | 13:22 |
DERHL | 8.92 | 8.79 | 8.7 | 8.58 | 8.75 | %-0.68 | 651944 | 5671912.8 | 13:22 |
DERIM | 6.01 | 5.87 | 5.81 | 5.74 | 5.875 | %-2.02 | 536753 | 3118534.93 | 13:22 |
DESA | 11.51 | 11.37 | 11.26 | 11.26 | 11.385 | %-0.62 | 132636 | 1493481.36 | 13:22 |
DESPC | 10.11 | 10.18 | 10.08 | 9.86 | 9.985 | %0.4 | 179574 | 1810105.92 | 13:22 |
DEVA | 29.28 | 29.09 | 28.8 | 28.64 | 28.96 | %-0.69 | 256231 | 7379452.8 | 13:22 |
DGATE | 10.8 | 10.52 | 10.42 | 10.35 | 10.575 | %0.68 | 347186 | 3617678.12 | 13:22 |
DGGYO | 10.15 | 10.05 | 9.95 | 9.86 | 10.005 | %-1.39 | 111840 | 1112808 | 13:22 |
DGKLB | 2.05 | 2.06 | 2.04 | 2.02 | 2.035 | %0 | 5365782 | 10946195.28 | 17:43 |
DIRIT | 2.54 | 2.56 | 2.53 | 2.53 | 2.535 | %-0.39 | 8108 | 20513.24 | 13:22 |
DITAS | 23.44 | 23.19 | 22.96 | 22.88 | 23.16 | %-2.05 | 56885 | 1306079.6 | 13:22 |
DNISI | 13 | 12.73 | 12.6 | 12.59 | 12.795 | %-1.64 | 84686 | 1067043.6 | 13:22 |
DOAS | 77.1 | 75.04 | 74.3 | 73.65 | 75.375 | %-2.75 | 146708 | 10900404.4 | 13:22 |
DOBUR | 42.12 | 42.42 | 42 | 42 | 42.06 | %-1.87 | 5742 | 241164 | 13:22 |
DOCO | 1387.5 | 1,331.08 | 1317.9 | 1308 | 1347.75 | %-3.44 | 6564 | 8650695.6 | 13:22 |
DOGUB | 4 | 3.99 | 3.95 | 3.89 | 3.945 | %0 | 294090 | 1161655.5 | 13:22 |
DOHOL | 3.51 | 3.50 | 3.47 | 3.41 | 3.46 | %0.29 | 33885202 | 117581650.94 | 13:22 |
DOKTA | 33.42 | 32.54 | 32.22 | 31 | 32.21 | %-0.86 | 51286 | 1652434.92 | 13:22 |
DURDO | 22.48 | 22.38 | 22.16 | 21.7 | 22.09 | %0.73 | 242522 | 5374287.52 | 13:22 |
DYOBY | 12.85 | 12.37 | 12.25 | 12.13 | 12.49 | %-3.84 | 919843 | 11268076.75 | 13:22 |
DZGYO | 2.11 | 2.10 | 2.08 | 2.08 | 2.095 | %-0.95 | 775165 | 1612343.2 | 13:22 |
ECILC | 10.62 | 10.51 | 10.41 | 10.28 | 10.45 | %-1.23 | 3824269 | 39810640.29 | 13:22 |
ECZYT | 62.75 | 61.61 | 61 | 59.7 | 61.225 | %0.58 | 453559 | 27667099 | 13:22 |
EDIP | 3.14 | 3.07 | 3.04 | 3 | 3.07 | %-2.57 | 1308486 | 3977797.44 | 13:22 |
EGEEN | 2290.3 | 2,227.56 | 2205.5 | 2171.9 | 2231.1 | %-1.29 | 55029 | 121366459.5 | 13:22 |
EGGUB | 194 | 194.73 | 192.8 | 191.1 | 192.55 | %-0.82 | 14117 | 2721757.6 | 13:22 |
EGPRO | 36.68 | 36.08 | 35.72 | 35.32 | 36 | %-0.06 | 215699 | 7704768.28 | 13:22 |
EGSER | 26.82 | 26.81 | 26.54 | 26.12 | 26.47 | %0.53 | 216867 | 5755650.18 | 13:22 |
EKGYO | 2.91 | 2.89 | 2.86 | 2.79 | 2.85 | %0.71 | 247903886 | 709005113.96 | 13:22 |
EKIZ | 6.2 | 6.06 | 6 | 6 | 6.1 | %-3.07 | 3011 | 18066 | 13:22 |
EMKEL | 2.49 | 2.47 | 2.45 | 2.43 | 2.46 | %-0.81 | 583407 | 1429347.15 | 13:22 |
EMNIS | 22.5 | 22.32 | 22.1 | 22.1 | 22.3 | %-3.16 | 1938 | 42829.8 | 13:22 |
ENJSA | 13.49 | 13.42 | 13.29 | 13.22 | 13.355 | %-0.97 | 1403533 | 18652953.57 | 13:22 |
ENKAI | 17.76 | 17.92 | 17.74 | 17.01 | 17.385 | %1.84 | 2245559 | 39836216.66 | 13:22 |
EPLAS | 16.19 | 15.99 | 15.83 | 15.45 | 15.82 | %-1.19 | 199890 | 3164258.7 | 13:22 |
ERBOS | 100.9 | 100.14 | 99.15 | 98.55 | 99.725 | %-0.3 | 90899 | 9012635.85 | 13:22 |
EREGL | 26.54 | 26.30 | 26.04 | 25.96 | 26.25 | %0.31 | 29872510 | 777880160.4 | 13:22 |
ERSU | 3.82 | 3.80 | 3.76 | 3.66 | 3.74 | %-1.57 | 316870 | 1191431.2 | 13:22 |
ESCOM | 19.49 | 18.56 | 18.38 | 18.17 | 18.83 | %-6.05 | 744118 | 13676888.84 | 13:22 |
ESEN | 32.6 | 32.42 | 32.1 | 31.94 | 32.27 | %-0.8 | 415128 | 13325608.8 | 13:22 |
ETILR | 6.78 | 6.81 | 6.74 | 6.58 | 6.68 | %1.2 | 184313 | 1242269.62 | 13:22 |
ETYAT | 2.82 | 2.84 | 2.81 | 2.77 | 2.795 | %0 | 125271 | 352011.51 | 13:22 |
EUHOL | 2.18 | 2.14 | 2.12 | 2.1 | 2.14 | %-1.39 | 1020651 | 2163780.12 | 13:22 |
EUKYO | 3.36 | 3.36 | 3.33 | 3.31 | 3.335 | %-1.48 | 31104 | 103576.32 | 13:22 |
EUYO | 2.61 | 2.59 | 2.56 | 2.55 | 2.58 | %-0.78 | 26315 | 67366.4 | 13:22 |
FADE | 6.15 | 6.13 | 6.07 | 6.05 | 6.1 | %-1.14 | 386829 | 2348052.03 | 13:22 |
FENER | 45.64 | 45.41 | 44.96 | 44.54 | 45.09 | %0.58 | 1168361 | 52529510.56 | 13:23 |
FLAP | 3.89 | 3.81 | 3.77 | 3.71 | 3.8 | %-2.33 | 2405469 | 9068618.13 | 13:23 |
FMIZP | 125 | 123.02 | 121.8 | 121.6 | 123.3 | %-1.46 | 53086 | 6465874.8 | 13:23 |
FONET | 12.5 | 12.46 | 12.34 | 11.91 | 12.205 | %2.83 | 422822 | 5217623.48 | 13:23 |
FORMT | 1.88 | 1.87 | 1.85 | 1.82 | 1.85 | %-1.07 | 7932224 | 14674614.4 | 13:23 |
FRIGO | 3.44 | 3.40 | 3.37 | 3.34 | 3.39 | %-1.75 | 1738918 | 5860153.66 | 13:23 |
FROTO | 268.5 | 263.81 | 261.2 | 259.8 | 264.15 | %-1.77 | 848711 | 221683313.2 | 13:23 |
GARAN | 13.85 | 13.88 | 13.74 | 13.51 | 13.68 | %1.48 | 20796142 | 285738991.08 | 13:20 |
GARFA | 13.25 | 13.12 | 12.99 | 12.77 | 13.01 | %-0.08 | 39920 | 518560.8 | 13:23 |
GEDIK | 6.35 | 6.31 | 6.25 | 6.22 | 6.285 | %-0.64 | 197374 | 1233587.5 | 13:23 |
GEDZA | 23.1 | 22.44 | 22.22 | 22.06 | 22.58 | %1.83 | 915250 | 20336855 | 13:23 |
GENTS | 5.22 | 5.11 | 5.06 | 4.93 | 5.075 | %-2.51 | 1421586 | 7193225.16 | 13:23 |
GEREL | 4.56 | 4.51 | 4.47 | 4.11 | 4.335 | %6.67 | 3416980 | 15273900.6 | 13:23 |
GLRYH | 3.15 | 3.13 | 3.1 | 3.01 | 3.08 | %3.67 | 5214870 | 16166097 | 13:23 |
GLYHO | 3.6 | 3.57 | 3.53 | 3.53 | 3.565 | %-1.12 | 4440689 | 15675632.17 | 13:23 |
GOLTS | 52.45 | 50.90 | 50.4 | 50.35 | 51.4 | %-3.17 | 82216 | 4143686.4 | 13:23 |
GOODY | 9.69 | 9.56 | 9.47 | 9.41 | 9.55 | %-1.66 | 676093 | 6402600.71 | 13:23 |
GOZDE | 8 | 7.97 | 7.89 | 7.85 | 7.925 | %-0.88 | 1199620 | 9465001.8 | 13:23 |
GRNYO | 2.22 | 2.22 | 2.2 | 2.17 | 2.195 | %0.46 | 86845 | 191059 | 13:23 |
GSDDE | 3.76 | 3.70 | 3.66 | 3.64 | 3.7 | %-1.62 | 1931677 | 7069937.82 | 13:23 |
GSDHO | 3.66 | 3.69 | 3.65 | 3.63 | 3.645 | %0 | 4826368 | 17616243.2 | 13:23 |
GSRAY | 3.87 | 3.85 | 3.81 | 3.78 | 3.825 | %-1.3 | 6136862 | 23381444.22 | 13:23 |
GUBRF | 70.05 | 70.50 | 69.8 | 68.75 | 69.4 | %0.87 | 1592430 | 111151614 | 13:23 |
HALKB | 4.76 | 4.76 | 4.71 | 4.68 | 4.72 | %0.21 | 25415847 | 119708639.37 | 13:20 |
HATEK | 6.67 | 6.53 | 6.47 | 6.39 | 6.53 | %-2.28 | 306861 | 1985390.67 | 13:23 |
HDFGS | 2.14 | 2.12 | 2.1 | 2.09 | 2.115 | %-0.94 | 1656767 | 3479210.7 | 13:23 |
HEKTS | 30.46 | 30.87 | 30.56 | 28.18 | 29.32 | %5.28 | 24608463 | 752034629.28 | 13:23 |
HLGYO | 2.21 | 2.15 | 2.13 | 2.12 | 2.165 | %-1.83 | 15416447 | 32837032.11 | 13:23 |
HUBVC | 7.67 | 7.58 | 7.5 | 7.46 | 7.565 | %-2.09 | 360627 | 2704702.5 | 13:23 |
HURGZ | 1.83 | 1.82 | 1.8 | 1.77 | 1.8 | %-1.1 | 2822899 | 5081218.2 | 13:23 |
IDEAS | 18.48 | 18.09 | 17.91 | 17.76 | 18.12 | %-2.3 | 106377 | 1905212.07 | 13:23 |
IDGYO | 1.91 | 1.91 | 1.89 | 1.87 | 1.89 | %-0.53 | 207620 | 392401.8 | 13:23 |
IEYHO | 0.73 | 0.74 | 0.73 | 0.71 | 0.72 | %1.39 | 2847871 | 2078945.83 | 13:23 |
IHEVA | 0.98 | 0.99 | 0.98 | 0.97 | 0.975 | %1.03 | 1703367 | 1669299.66 | 13:23 |
IHGZT | 0.64 | 0.63 | 0.62 | 0.62 | 0.63 | %-1.59 | 2320599 | 1438771.38 | 13:23 |
IHLAS | 0.51 | 0.52 | 0.51 | 0.5 | 0.505 | %0 | 2716609 | 1385470.59 | 13:23 |
IHLGM | 0.68 | 0.67 | 0.66 | 0.65 | 0.665 | %0 | 7400050 | 4884033 | 13:23 |
IHYAY | 0.63 | 0.64 | 0.63 | 0.62 | 0.625 | %0 | 211233 | 133076.79 | 13:23 |
INDES | 7.88 | 7.84 | 7.76 | 7.69 | 7.785 | %-0.51 | 927503 | 7197423.28 | 13:23 |
INFO | 10.93 | 11.00 | 10.89 | 10.84 | 10.885 | %0.18 | 506147 | 5511940.83 | 13:23 |
INTEM | 54.5 | 54.39 | 53.85 | 53.65 | 54.075 | %-0.46 | 20430 | 1100155.5 | 13:23 |
INVEO | 14.1 | 13.96 | 13.82 | 13.78 | 13.94 | %-0.65 | 489986 | 6771606.52 | 13:23 |
IPEKE | 18.73 | 18.23 | 18.05 | 17.98 | 18.355 | %-2.17 | 2801669 | 50570125.45 | 13:23 |
ISATR | 501974.4 | 506,994.14 | 501974.4 | 501974 | 501974.2 | %0 | 1 | 501974.4 | 08:10 |
ISBIR | 49.04 | 49.53 | 49.04 | 48 | 48.52 | %-4.68 | 21686 | 1063481.44 | 13:23 |
ISDMR | 22.48 | 22.16 | 21.94 | 21.84 | 22.16 | %-0.9 | 1370306 | 30064513.64 | 13:23 |
ISFIN | 3.58 | 3.49 | 3.46 | 3.44 | 3.51 | %-1.14 | 15883056 | 54955373.76 | 13:23 |
ISGSY | 7.52 | 7.49 | 7.42 | 7.41 | 7.465 | %-0.27 | 191962 | 1424358.04 | 13:23 |
ISGYO | 15.42 | 15.33 | 15.18 | 14.81 | 15.115 | %2.15 | 6229492 | 94563688.56 | 13:23 |
ISKPL | 4.67 | 4.65 | 4.6 | 4.58 | 4.625 | %-0.43 | 719880 | 3311448 | 13:23 |
ISMEN | 19.13 | 19.06 | 18.87 | 18.22 | 18.675 | %-0.69 | 599114 | 11305281.18 | 13:23 |
ISYAT | 3.12 | 3.13 | 3.1 | 3.08 | 3.1 | %-0.96 | 577832 | 1791279.2 | 13:23 |
ITTFH | 1.57 | 1.58 | 1.56 | 1.53 | 1.55 | %1.3 | 6282913 | 9801344.28 | 13:23 |
IZFAS | 5.19 | 5.18 | 5.13 | 5.04 | 5.115 | %-0.39 | 93142 | 477818.46 | 13:23 |
IZMDC | 2.19 | 2.19 | 2.17 | 2.16 | 2.175 | %0 | 1654227 | 3589672.59 | 13:23 |
IZTAR | 20.24 | 19.95 | 19.75 | 19.61 | 19.925 | %0 | 170081 | 3359099.75 | 20:55 |
JANTS | 71.45 | 71.66 | 70.95 | 70.3 | 70.875 | %-0.07 | 144589 | 10258589.55 | 13:23 |
KAPLM | 48.24 | 46.56 | 46.1 | 46.04 | 47.14 | %-3.64 | 103366 | 4765172.6 | 13:24 |
KAREL | 13.08 | 12.94 | 12.81 | 12.71 | 12.895 | %-1.31 | 306473 | 3925919.13 | 13:24 |
KARSN | 6.66 | 6.60 | 6.53 | 6.49 | 6.575 | %-0.76 | 22429316 | 146463433.48 | 13:24 |
KARTN | 70.6 | 69.54 | 68.85 | 67.9 | 69.25 | %-1.71 | 243238 | 16746936.3 | 13:24 |
KATMR | 1.35 | 1.32 | 1.31 | 1.3 | 1.325 | %-2.24 | 11901298 | 15590700.38 | 13:24 |
KCHOL | 36.82 | 36.72 | 36.36 | 36.18 | 36.5 | %0.55 | 5644447 | 205232092.92 | 13:24 |
KENT | 168 | 168.67 | 167 | 167 | 167.5 | %-1.76 | 1208 | 201736 | 13:24 |
KERVN | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | %0 | 156784 | 79959.84 | 13:24 |
KERVT | 5.57 | 5.56 | 5.5 | 5.42 | 5.495 | %-0.72 | 2435672 | 13396196 | 13:24 |
KFEIN | 21.9 | 21.65 | 21.44 | 21.02 | 21.46 | %-0.37 | 474347 | 10169999.68 | 13:24 |
KLMSN | 10.17 | 10.10 | 10 | 9.94 | 10.055 | %-0.79 | 206572 | 2065720 | 13:24 |
KNFRT | 7.12 | 7.14 | 7.07 | 6.8 | 6.96 | %0.85 | 317301 | 2243318.07 | 13:24 |
KONTR | 152.8 | 152.81 | 151.3 | 151 | 151.9 | %0.07 | 89881 | 13598995.3 | 13:24 |
KONYA | 927.8 | 917.69 | 908.6 | 903 | 915.4 | %-1.49 | 7020 | 6378372 | 13:24 |
KORDS | 51.05 | 51.16 | 50.65 | 49.7 | 50.375 | %0.7 | 848147 | 42958645.55 | 13:24 |
KOZAA | 29.24 | 28.02 | 27.74 | 27.68 | 28.46 | %-1.84 | 14415208 | 399877869.92 | 13:24 |
KOZAL | 198.2 | 196.45 | 194.5 | 192.6 | 195.4 | %-0.87 | 2855334 | 555362463 | 13:24 |
KRDMA | 8.73 | 8.55 | 8.47 | 8.45 | 8.59 | %-0.59 | 1895208 | 16052411.76 | 13:24 |
KRGYO | 8.55 | 8.53 | 8.45 | 8.01 | 8.28 | %3.57 | 8913076 | 75315492.2 | 13:24 |
KRONT | 36.4 | 36.08 | 35.72 | 35.52 | 35.96 | %-0.94 | 13745 | 490971.4 | 13:24 |
KRSTL | 7.14 | 7.17 | 7.1 | 7.1 | 7.12 | %-1.39 | 221816 | 1574893.6 | 13:20 |
KRTEK | 19.38 | 18.96 | 18.77 | 18.61 | 18.995 | %-2.61 | 142775 | 2679886.75 | 13:24 |
KRVGD | 9.68 | 9.57 | 9.48 | 9.41 | 9.545 | %-2.67 | 456793 | 4330397.64 | 13:24 |
KSTUR | 208.5 | 204.32 | 202.3 | 202.3 | 205.4 | %-3.57 | 269 | 54418.7 | 13:24 |
KUTPO | 41.9 | 41.94 | 41.52 | 41.16 | 41.53 | %-0.19 | 170766 | 7090204.32 | 13:24 |
KUYAS | 6.43 | 6.29 | 6.23 | 6.17 | 6.3 | %-2.35 | 427476 | 2663175.48 | 13:24 |
LIDFA | 10.54 | 9.76 | 9.66 | 9.3 | 9.92 | %-3.88 | 2503128 | 24180216.48 | 13:24 |
LINK | 31.14 | 30.78 | 30.48 | 30.26 | 30.7 | %-1.8 | 113087 | 3446891.76 | 13:24 |
LKMNH | 16.43 | 16.33 | 16.17 | 16.09 | 16.26 | %-1.94 | 14056 | 227285.52 | 13:24 |
LOGO | 38.62 | 38.74 | 38.36 | 38.18 | 38.4 | %0.16 | 222558 | 8537324.88 | 13:24 |
LUKSK | 58 | 57.12 | 56.55 | 56.3 | 57.15 | %-1.82 | 21057 | 1190773.35 | 13:24 |
MAALT | 228 | 226.85 | 224.6 | 223.4 | 225.7 | %-0.58 | 15425 | 3464455 | 13:24 |
MAKTK | 3.09 | 3.08 | 3.05 | 3.04 | 3.065 | %-0.65 | 1413108 | 4309979.4 | 13:24 |
MARKA | 2.82 | 2.82 | 2.79 | 2.75 | 2.785 | %0.36 | 61629 | 171944.91 | 13:24 |
MARTI | 1.63 | 1.60 | 1.58 | 1.57 | 1.6 | %-2.48 | 19192196 | 30323669.68 | 13:24 |
MAVI | 51.35 | 50.80 | 50.3 | 49.7 | 50.525 | %-1.47 | 450227 | 22646418.1 | 13:24 |
MEGAP | 5.5 | 5.51 | 5.46 | 5.41 | 5.455 | %-0.36 | 728426 | 3977205.96 | 13:24 |
MEPET | 3.2 | 3.20 | 3.17 | 3.11 | 3.155 | %-0.94 | 91591 | 290343.47 | 13:24 |
MERIT | 31.14 | 30.74 | 30.44 | 30.38 | 30.76 | %-1.55 | 68253 | 2077621.32 | 13:24 |
METRO | 0.97 | 0.97 | 0.96 | 0.95 | 0.96 | %-2.06 | 1528892 | 1467736.32 | 13:25 |
METUR | 4.19 | 4.16 | 4.12 | 4.09 | 4.14 | %-1.44 | 613285 | 2526734.2 | 13:24 |
MGROS | 49.94 | 50.40 | 49.9 | 48.16 | 49.05 | %2.55 | 980794 | 48941620.6 | 13:25 |
MIPAZ | 6.29 | 6.20 | 6.14 | 6.08 | 6.185 | %-1.28 | 262049 | 1608980.86 | 13:25 |
MMCAS | 2.9 | 2.91 | 2.88 | 2.88 | 2.89 | %0 | 7131 | 20537.28 | 13:25 |
MNDRS | 3.74 | 3.74 | 3.7 | 3.42 | 3.58 | %3.35 | 14653365 | 54217450.5 | 13:24 |
MPARK | 33.9 | 33.77 | 33.44 | 33.28 | 33.59 | %-0.71 | 89746 | 3001106.24 | 13:25 |
MRGYO | 1.61 | 1.58 | 1.56 | 1.53 | 1.57 | %-1.89 | 1079729 | 1684377.24 | 13:24 |
MRSHL | 196.5 | 195.74 | 193.8 | 192.8 | 194.65 | %-1.22 | 2845 | 551361 | 13:24 |
MSGYO | 4.3 | 4.19 | 4.15 | 4.15 | 4.225 | %-3.26 | 589453 | 2446229.95 | 13:25 |
MTRYO | 1.55 | 1.56 | 1.54 | 1.52 | 1.535 | %1.32 | 33847 | 52124.38 | 13:25 |
MZHLD | 91.95 | 86.41 | 85.55 | 81.65 | 86.8 | %-1.9 | 185274 | 15850190.7 | 13:24 |
NATEN | 70.3 | 70.04 | 69.35 | 67.7 | 69 | %0.43 | 477961 | 33146595.35 | 13:25 |
NETAS | 17.19 | 16.92 | 16.75 | 16.6 | 16.895 | %0.54 | 304027 | 5092452.25 | 13:25 |
NIBAS | 8.51 | 8.48 | 8.4 | 8.4 | 8.455 | %0 | 176580 | 1483272 | 13:25 |
NTGAZ | 8.15 | 7.98 | 7.9 | 7.79 | 7.97 | %-2.59 | 746295 | 5895730.5 | 13:25 |
NTHOL | 10.14 | 10.14 | 10.04 | 9.85 | 9.995 | %0.2 | 832742 | 8360729.68 | 13:25 |
NUGYO | 4.88 | 4.77 | 4.72 | 4.66 | 4.77 | %-1.67 | 2987203 | 14099598.16 | 13:25 |
NUHCM | 57.4 | 56.56 | 56 | 55.55 | 56.475 | %-0.88 | 17506 | 980336 | 13:25 |
ODAS | 2.82 | 2.83 | 2.8 | 2.69 | 2.755 | %2.56 | 100472617 | 281323327.6 | 13:25 |
OLMIP | 7.02 | 7.05 | 6.98 | 6.95 | 6.985 | %0 | 110156 | 768888.88 | 19:11 |
ORGE | 8.92 | 8.69 | 8.6 | 8.56 | 8.74 | %-2.49 | 1131454 | 9730504.4 | 13:25 |
ORMA | 30 | 30.30 | 30 | 30 | 30 | %0.67 | 4731 | 141930 | 13:25 |
OSTIM | 1.82 | 1.82 | 1.8 | 1.76 | 1.79 | %-1.1 | 1925938 | 3466688.4 | 13:20 |
OTKAR | 428 | 424.10 | 419.9 | 417.6 | 422.8 | %-0.94 | 102825 | 43176217.5 | 13:20 |
OYAKC | 13.23 | 13.26 | 13.13 | 12.86 | 13.045 | %0.08 | 7593161 | 99698203.93 | 13:20 |
OYAYO | 10.43 | 10.46 | 10.36 | 9.09 | 9.76 | %8.83 | 970632 | 10055747.52 | 13:20 |
OYLUM | 2.68 | 2.62 | 2.59 | 2.5 | 2.59 | %-3.37 | 5130334 | 13287565.06 | 13:20 |
OZGYO | 2.17 | 2.18 | 2.16 | 2.13 | 2.15 | %0 | 4212062 | 9098053.92 | 13:20 |
OZKGY | 6.4 | 6.09 | 6.03 | 6.02 | 6.21 | %-2.74 | 3259477 | 19654646.31 | 13:20 |
OZRDN | 15.2 | 15.18 | 15.03 | 14.87 | 15.035 | %1.14 | 89592 | 1346567.76 | 13:20 |
PAGYO | 12.85 | 12.89 | 12.76 | 12.66 | 12.755 | %-0.55 | 27555 | 351601.8 | 13:20 |
PAMEL | 136 | 136.96 | 135.6 | 133.4 | 134.7 | %0.44 | 21250 | 2881500 | 13:20 |
PAPIL | 13.99 | 13.88 | 13.74 | 13.69 | 13.84 | %-0.94 | 435297 | 5980980.78 | 13:20 |
PARSN | 33.6 | 33.61 | 33.28 | 33.12 | 33.36 | %0.3 | 221865 | 7383667.2 | 13:20 |
PEGYO | 2.25 | 2.25 | 2.23 | 2.09 | 2.17 | %5.19 | 17417874 | 38841859.02 | 13:20 |
PEKGY | 1.19 | 1.20 | 1.19 | 1.16 | 1.175 | %0.85 | 4948031 | 5888156.89 | 13:20 |
PENGD | 5.18 | 5.05 | 5 | 4.94 | 5.06 | %-1.96 | 3154982 | 15774910 | 13:20 |
PETKM | 8.75 | 8.68 | 8.59 | 8.56 | 8.655 | %-0.69 | 16548266 | 142149604.94 | 13:20 |
PETUN | 22.24 | 22.08 | 21.86 | 21.68 | 21.96 | %-1.27 | 112608 | 2461610.88 | 13:20 |
PGSUS | 181.6 | 178.16 | 176.4 | 174 | 177.8 | %-2.38 | 954802 | 168427072.8 | 13:20 |
PINSU | 5.55 | 5.49 | 5.44 | 5.4 | 5.475 | %-1.81 | 1408288 | 7661086.72 | 13:20 |
PKART | 16.14 | 16.28 | 16.12 | 15.8 | 15.97 | %0.75 | 87670 | 1413240.4 | 13:20 |
PKENT | 136.3 | 135.54 | 134.2 | 132.4 | 134.35 | %-0.74 | 46069 | 6182459.8 | 13:20 |
PNSUT | 28.7 | 28.24 | 27.96 | 27.82 | 28.26 | %-1.9 | 121540 | 3398258.4 | 13:20 |
POLHO | 4.38 | 4.30 | 4.26 | 4.22 | 4.3 | %-1.61 | 4767888 | 20311202.88 | 13:20 |
POLTK | 638.9 | 616.20 | 610.1 | 596 | 617.45 | %4.26 | 1725 | 1052422.5 | 13:20 |
PRKAB | 24.86 | 24.16 | 23.92 | 23 | 23.93 | %-0.99 | 878146 | 21005252.32 | 13:20 |
PRKME | 6.32 | 6.27 | 6.21 | 6.2 | 6.26 | %-1.11 | 398522 | 2474821.62 | 13:20 |
PRZMA | 3.28 | 3.26 | 3.23 | 3.21 | 3.245 | %-1.52 | 48103 | 155372.69 | 13:20 |
PSDTC | 23.22 | 23.09 | 22.86 | 22.56 | 22.89 | %0.18 | 41501 | 948712.86 | 13:20 |
QNBFL | 65 | 65.65 | 65 | 65 | 65 | %2.28 | 543 | 35295 | 13:20 |
RALYH | 14.65 | 14.54 | 14.4 | 14.35 | 14.5 | %-1.1 | 436430 | 6284592 | 13:20 |
RAYSG | 12 | 11.64 | 11.52 | 11.4 | 11.7 | %-2.37 | 22307 | 256976.64 | 13:20 |
RHEAG | 1.84 | 1.82 | 1.8 | 1.78 | 1.81 | %0 | 87958 | 158324.4 | 13:20 |
RODRG | 19.85 | 19.83 | 19.63 | 19.63 | 19.74 | %-1.65 | 17253 | 338676.39 | 13:20 |
ROYAL | 3.2 | 3.14 | 3.11 | 3.11 | 3.155 | %-2.81 | 1771 | 5507.81 | 13:20 |
RTALB | 6.93 | 6.87 | 6.8 | 6.44 | 6.685 | %6.57 | 7169208 | 48750614.4 | 13:20 |
RYSAS | 8.95 | 8.61 | 8.52 | 8.35 | 8.65 | %-3.19 | 242219 | 2063705.88 | 13:20 |
SAFKR | 7.71 | 7.60 | 7.52 | 7.47 | 7.59 | %-0.92 | 584162 | 4392898.24 | 13:20 |
SAHOL | 18.9 | 18.87 | 18.68 | 18.53 | 18.715 | %-0.43 | 18465309 | 344931972.12 | 13:23 |
SAMAT | 8.59 | 8.53 | 8.45 | 8.39 | 8.49 | %-1.06 | 1157500 | 9780875 | 13:20 |
SANEL | 7.67 | 7.75 | 7.67 | 7.67 | 7.67 | %0.39 | 124359 | 953833.53 | 13:20 |
SANFM | 16.15 | 15.07 | 14.92 | 14.8 | 15.475 | %-58.56 | 287470 | 4289052.4 | 13:20 |
SANKO | 9.76 | 9.70 | 9.6 | 9.5 | 9.63 | %-1.03 | 89762 | 861715.2 | 13:20 |
SARKY | 13.2 | 13.06 | 12.93 | 12.84 | 13.02 | %-1.14 | 161720 | 2091039.6 | 13:20 |
SASA | 40.66 | 40.64 | 40.24 | 39.66 | 40.16 | %-0.64 | 10146206 | 408283329.44 | 13:20 |
SAYAS | 33.6 | 33.31 | 32.98 | 32.92 | 33.26 | %-1.14 | 44970 | 1483110.6 | 13:20 |
SEKFK | 5 | 5.04 | 4.99 | 4.94 | 4.97 | %0.4 | 227186 | 1133658.14 | 13:20 |
SEKUR | 14.1 | 13.78 | 13.64 | 13.48 | 13.79 | %0.67 | 289950 | 3954918 | 13:20 |
SELEC | 14.76 | 14.58 | 14.44 | 14.34 | 14.55 | %-1.1 | 914858 | 13210549.52 | 13:20 |
SELGD | 4.81 | 4.68 | 4.63 | 4.6 | 4.705 | %-2.73 | 246493 | 1141262.59 | 13:20 |
SERVE | 27.72 | 27.78 | 27.5 | 27.5 | 27.61 | %1.1 | 4458 | 122595 | 13:20 |
SEYKM | 6.81 | 6.83 | 6.76 | 6.71 | 6.76 | %0 | 292260 | 1975677.6 | 13:20 |
SILVR | 26.5 | 26.54 | 26.28 | 25.3 | 25.9 | %2.02 | 1725418 | 45343985.04 | 13:20 |
SISE | 21.36 | 21.37 | 21.16 | 21.08 | 21.22 | %-0.09 | 34917983 | 738864520.28 | 13:20 |
SKTAS | 2.81 | 2.82 | 2.79 | 2.76 | 2.785 | %-0.36 | 443659 | 1237808.61 | 13:20 |
SMART | 5.53 | 5.44 | 5.39 | 5.37 | 5.45 | %-1.64 | 147291 | 793898.49 | 13:20 |
SNGYO | 10.64 | 10.49 | 10.39 | 10.3 | 10.47 | %-1.05 | 3667926 | 38109751.14 | 13:20 |
SNKRN | 19.12 | 19.31 | 19.12 | 19.12 | 19.12 | %-3.92 | 17632 | 337123.84 | 13:20 |
SNPAM | 7.34 | 7.41 | 7.34 | 7.17 | 7.255 | %1.94 | 6631 | 48671.54 | 13:20 |
SODSN | 21.1 | 21.09 | 20.88 | 20.88 | 20.99 | %-1.69 | 1626 | 33950.88 | 13:20 |
SOKM | 12.06 | 12.00 | 11.88 | 11.83 | 11.945 | %-0.92 | 2247819 | 26704089.72 | 13:20 |
SONME | 30.3 | 29.69 | 29.4 | 29.06 | 29.68 | %-2.07 | 68005 | 1999347 | 13:20 |
SRVGY | 86.2 | 85.95 | 85.1 | 83.95 | 85.075 | %-0.58 | 81996 | 6977859.6 | 13:20 |
SUMAS | 60.7 | 60.60 | 60 | 60 | 60.35 | %-1.64 | 1514 | 90840 | 13:20 |
TACTR | 37 | 37.07 | 36.7 | 36.4 | 36.7 | %0 | 17682 | 648929.4 | 17:49 |
TATGD | 14.85 | 14.62 | 14.48 | 14.45 | 14.65 | %-0.82 | 362311 | 5246263.28 | 13:20 |
TAVHL | 51.2 | 50.14 | 49.64 | 49.24 | 50.22 | %-2.03 | 3449697 | 171242959.08 | 13:20 |
TBORG | 23 | 23.23 | 23 | 22.98 | 22.99 | %0 | 9872 | 227056 | 13:17 |
TCELL | 17.16 | 17.25 | 17.08 | 16.9 | 17.03 | %0.89 | 7278742 | 124320913.36 | 13:20 |
TDGYO | 7.95 | 7.72 | 7.64 | 7.57 | 7.76 | %-0.52 | 225737 | 1724630.68 | 13:20 |
TEKTU | 1.59 | 1.59 | 1.57 | 1.55 | 1.57 | %-0.63 | 4839143 | 7597454.51 | 13:20 |
TGSAS | 13.19 | 13.17 | 13.04 | 12.92 | 13.055 | %0.31 | 64039 | 835068.56 | 13:20 |
THYAO | 48.16 | 47.65 | 47.18 | 46.74 | 47.45 | %-1.01 | 44301875 | 2090162462.5 | 13:20 |
TKFEN | 22.54 | 22.38 | 22.16 | 22 | 22.27 | %-0.98 | 5456556 | 120917280.96 | 13:20 |
TKNSA | 7.13 | 7.13 | 7.06 | 7.02 | 7.075 | %0 | 1810022 | 12778755.32 | 13:20 |
TKURU | 193.8 | 194.12 | 192.2 | 190.8 | 192.3 | %0 | 2376 | 456667.2 | 12:01 |
TLMAN | 27.4 | 27.31 | 27.04 | 26.92 | 27.16 | %-0.52 | 75105 | 2030839.2 | 13:20 |
TMPOL | 17.9 | 17.78 | 17.6 | 17.5 | 17.7 | %-1.79 | 129104 | 2272230.4 | 13:20 |
TMSN | 29.1 | 28.44 | 28.16 | 27.96 | 28.53 | %-2.29 | 1368451 | 38535580.16 | 13:20 |
TOASO | 63.05 | 62.12 | 61.5 | 61.25 | 62.15 | %-0.4 | 2085161 | 128237401.5 | 13:20 |
TRCAS | 7.56 | 7.50 | 7.43 | 7.36 | 7.46 | %0.81 | 1151257 | 8553839.51 | 13:20 |
TRGYO | 7.96 | 7.98 | 7.9 | 7.76 | 7.86 | %0.89 | 899837 | 7108712.3 | 13:20 |
TRILC | 8.92 | 8.92 | 8.83 | 8.77 | 8.845 | %0.11 | 951250 | 8399537.5 | 13:20 |
TSGYO | 4.26 | 4.13 | 4.09 | 4.06 | 4.16 | %-2.85 | 819426 | 3351452.34 | 13:20 |
TSPOR | 4.54 | 4.49 | 4.45 | 4.41 | 4.475 | %-1.55 | 4412320 | 19634824 | 13:20 |
TTKOM | 8.81 | 8.74 | 8.65 | 8.61 | 8.71 | %-0.69 | 13106095 | 113367721.75 | 13:20 |
TTRAK | 216.5 | 216.04 | 213.9 | 212.2 | 214.35 | %-0.93 | 80363 | 17189645.7 | 13:20 |
TUCLK | 14.05 | 13.91 | 13.77 | 13.73 | 13.89 | %-1.78 | 186914 | 2573805.78 | 13:20 |
TUKAS | 13.41 | 13.34 | 13.21 | 13.04 | 13.225 | %-0.15 | 2217174 | 29288868.54 | 13:20 |
TUPRS | 266.6 | 263.81 | 261.2 | 260.4 | 263.5 | %-1.21 | 1115412 | 291345614.4 | 13:20 |
TURGG | 202.9 | 198.97 | 197 | 197 | 199.95 | %-1.5 | 3247 | 639659 | 13:20 |
TURSG | 5.33 | 5.35 | 5.3 | 5.23 | 5.28 | %0.19 | 11564330 | 61290949 | 13:20 |
UFUK | 65.4 | 66.05 | 65.4 | 62.6 | 64 | %7.3 | 7242 | 473626.8 | 13:20 |
ULAS | 2.84 | 2.83 | 2.8 | 2.78 | 2.81 | %-0.71 | 46569 | 130393.2 | 13:20 |
ULKER | 14.49 | 14.45 | 14.31 | 14.24 | 14.365 | %0.21 | 349283 | 4998239.73 | 13:20 |
ULUSE | 215.9 | 209.07 | 207 | 207 | 211.45 | %-10 | 57085 | 11816595 | 13:20 |
ULUUN | 23.9 | 22.87 | 22.64 | 22.3 | 23.1 | %-3.26 | 1547259 | 35029943.76 | 13:20 |
USAK | 1.77 | 1.76 | 1.74 | 1.7 | 1.735 | %-2.26 | 6452790 | 11227854.6 | 13:20 |
UTPYA | 11.23 | 11.21 | 11.1 | 11.1 | 11.165 | %-1.16 | 6614 | 73415.4 | 13:20 |
UZERB | 34.92 | 35.05 | 34.7 | 34.7 | 34.81 | %-0.86 | 996 | 34561.2 | 13:20 |
VAKFN | 2.25 | 2.25 | 2.23 | 2.21 | 2.23 | %-0.45 | 2442296 | 5446320.08 | 13:20 |
VAKKO | 14.65 | 14.61 | 14.47 | 14.18 | 14.415 | %0.56 | 269656 | 3901922.32 | 13:20 |
VANGD | 3.41 | 3.41 | 3.38 | 3.35 | 3.38 | %-0.88 | 104469 | 353105.22 | 13:20 |
VERTU | 21.2 | 21.31 | 21.1 | 20.9 | 21.05 | %0.48 | 260117 | 5488468.7 | 13:20 |
VERUS | 62.9 | 63.28 | 62.65 | 61.05 | 61.975 | %1.54 | 159351 | 9983340.15 | 13:20 |
VESBE | 8.78 | 8.79 | 8.7 | 8.55 | 8.665 | %0.58 | 2741860 | 23854182 | 13:20 |
VESTL | 23.7 | 23.65 | 23.42 | 23.26 | 23.48 | %-0.51 | 1817118 | 42556903.56 | 13:20 |
VKFYO | 5.14 | 5.19 | 5.14 | 5.06 | 5.1 | %1.38 | 262858 | 1351090.12 | 13:20 |
VKGYO | 2.06 | 2.04 | 2.02 | 2.01 | 2.035 | %-0.98 | 5618813 | 11350002.26 | 13:20 |
VKING | 5.53 | 5.46 | 5.41 | 5.41 | 5.47 | %-1.63 | 35906 | 194251.46 | 13:20 |
YAPRK | 29.96 | 30.00 | 29.7 | 29.6 | 29.78 | %0.13 | 30118 | 894504.6 | 13:20 |
YATAS | 14.28 | 14.31 | 14.17 | 13.85 | 14.065 | %1.36 | 631837 | 8953130.29 | 13:20 |
YAYLA | 4.16 | 4.18 | 4.14 | 3.98 | 4.07 | %2.23 | 4504670 | 18649333.8 | 13:20 |
YBTAS | 20000 | 20,200.00 | 20000 | 20000 | 20000 | %0.51 | 2 | 40000 | 13:20 |
YESIL | 1.42 | 1.41 | 1.4 | 1.37 | 1.395 | %-1.42 | 1865841 | 2612177.4 | 13:20 |
YGGYO | 22.9 | 22.79 | 22.56 | 22.02 | 22.46 | %2.17 | 47326 | 1067674.56 | 13:20 |
YGYO | 0.74 | 0.74 | 0.73 | 0.72 | 0.73 | %0 | 2466289 | 1800390.97 | 13:20 |
YKGYO | 5.75 | 5.48 | 5.43 | 5.39 | 5.57 | %0 | 784105 | 4257690.15 | 09:48 |
YKSLN | 7.85 | 7.66 | 7.58 | 7.53 | 7.69 | %-1.81 | 791229 | 5997515.82 | 13:20 |
YONGA | 22.8 | 23.03 | 22.8 | 22.7 | 22.75 | %0.88 | 2471 | 56338.8 | 13:20 |
YUNSA | 31.46 | 30.91 | 30.6 | 30.52 | 30.99 | %-2.61 | 147670 | 4518702 | 13:20 |
YYAPI | 0.99 | 1.00 | 0.99 | 0.97 | 0.98 | %1.02 | 2390751 | 2366843.49 | 13:20 |
ZOREN | 1.91 | 1.88 | 1.86 | 1.86 | 1.885 | %-1.58 | 17229627 | 32047106.22 | 13:20 |