DITAS

Endeks	TL	DOLAR	EURO	Değişim	Hacim	Son Güncelleme
DITAS	22,96 ₺	1,35 $	1,31 €	%-2.05	56,885.00	13:24

EN ÇOK ARTANLAR

	Hacim	Son	%
OYAYO	970,632.00	10.36	%8.83
UFUK	7,242.00	65.40	%7.3
GEREL	3,416,980.00	4.47	%6.67
RTALB	7,169,208.00	6.80	%6.57
HEKTS	24,608,463.00	30.56	%5.28

EN ÇOK AZALANLAR

	Hacim	Son	%
SANFM	287,470.00	14.92	%-58.56
ULUSE	57,085.00	207.00	%-10
ESCOM	744,118.00	18.38	%-6.05
BALAT	45,568.00	10.90	%-6.03
BASCM	19,387.00	3.46	%-5.21

EN ÇOK İŞLEM GÖRENLER

	Hacim	Son	%
THYAO	2,090,162,463	47.18	%-1.01
EREGL	777,880,160	26.04	%0.31
HEKTS	752,034,629	30.56	%5.28
SISE	738,864,520	21.16	%-0.09
EKGYO	709,005,114	2.86	%0.71

EN ÇOK İŞLEM ADEDİ

	Hacim	Son	%
EKGYO	709,005,113.96	2.86	%0.71
ODAS	281,323,327.60	2.80	%2.56
THYAO	2,090,162,462.50	47.18	%-1.01
AKBNK	341,846,079.90	8.06	%1.38
SISE	738,864,520.28	21.16	%-0.09

BIST PERFOMANS

ARTAN : 27%
AZALAN : 64%
DEĞİŞMEYEN : 9%
Son Güncelleme: 05.07.2022 13:24

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