EMNIS

Endeks	TL	DOLAR	EURO	Değişim	Hacim	Son Güncelleme
EMNIS	22,00 ₺	1,34 $	1,25 €	%-2.22	7,051.00	15:57

EN ÇOK ARTANLAR

	Hacim	Son	%
HATEK	2,011,130.00	21.34	%10
RODRG	213,923.00	17.60	%10
AKSA	5,096,547.00	54.00	%9.27
ULUUN	13,671,800.00	13.80	%7.38
MPARK	4,331,437.00	35.56	%6.98

EN ÇOK AZALANLAR

	Hacim	Son	%
LIDFA	781,545.00	8.20	%-9.99
AKFGY	131,111,790.00	2.74	%-9.87
MEPET	6,332,656.00	3.43	%-5.99
NUGYO	24,285,144.00	4.75	%-5.2
PRKAB	1,315,472.00	33.84	%-4.68

EN ÇOK İŞLEM GÖRENLER

	Hacim	Son	%
THYAO	3,583,309,708	44.60	%0.49
KARSN	2,072,890,287	6.70	%4.84
EREGL	1,453,199,387	32.78	%1.42
SISE	1,199,228,660	20.42	%-2.2
PETKM	907,096,715	9.73	%0.62

EN ÇOK İŞLEM ADEDİ

	Hacim	Son	%
KARSN	2,072,890,287.00	6.70	%4.84
AKFGY	359,246,304.60	2.74	%-9.87
DOHOL	486,424,325.52	3.78	%0.27
HALKB	690,747,646.68	5.64	%1.99
EKGYO	266,438,347.38	2.61	%0

BIST PERFOMANS

ARTAN : 36%
AZALAN : 54%
DEĞİŞMEYEN : 10%
Son Güncelleme: 27.05.2022 15:57

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	52.65	51.71	51.2	50.95	51.8	%-1.06	38272	1959526.4	15:50
ADEL	24.8	24.46	24.22	24.2	24.5	%-1.7	94001	2276704.22	15:50
ADESE	0.76	0.75	0.74	0.73	0.745	%-1.33	25281060	18707984.4	15:50
AEFES	27.14	27.13	26.86	26.82	26.98	%-0.59	1004701	26986268.86	15:50
AFYON	3.57	3.56	3.52	3.5	3.535	%0.86	4468569	15729362.88	15:50
AGYO	3.13	3.16	3.13	3.05	3.09	%2.62	3291340	10301894.2	15:50
AKBNK	8.23	8.23	8.15	8.12	8.175	%-0.49	89576371	730047423.65	15:50
AKCNS	20.58	20.56	20.36	20.16	20.37	%1.29	179776	3660239.36	15:50
AKENR	1.56	1.54	1.52	1.51	1.535	%-1.3	5307037	8066696.24	15:50
AKFGY	3.08	2.77	2.74	2.74	2.91	%-9.87	131111790	359246304.6	15:50
AKGRT	3.17	3.18	3.15	3.13	3.15	%0.64	6594653	20773156.95	15:50
AKMGY	43.92	43.75	43.32	43.02	43.47	%0.19	24872	1077455.04	15:50
AKSA	54.35	54.54	54	50.2	52.275	%9.27	5096547	275213538	15:50
AKSEN	19.66	19.78	19.58	18.8	19.23	%4.14	7665201	150084635.58	15:50
AKSGY	2.06	2.05	2.03	2.01	2.035	%-0.98	2759528	5601841.84	15:50
AKSUE	31.48	31.57	31.26	31.06	31.27	%0.32	281429	8797470.54	15:50
AKYHO	1.62	1.61	1.59	1.58	1.6	%0	2347994	3733310.46	15:50
ALARK	28.7	28.32	28.04	27.92	28.31	%-0.85	5903113	165523288.52	15:50
ALCAR	284	280.48	277.7	277.1	280.55	%-0.79	20608	5722841.6	15:50
ALCTL	28.46	27.98	27.7	27.5	27.98	%-1.84	534454	14804375.8	15:50
ALGYO	33.2	33.03	32.7	31.98	32.59	%2.57	1804713	59014115.1	15:50
ALKA	42.94	43.17	42.74	41	41.97	%1.87	906131	38728038.94	15:50
ALKIM	22.34	22.32	22.1	21.92	22.13	%0.64	1552415	34308371.5	15:50
ALMAD	2.72	2.75	2.72	2.68	2.7	%1.49	270072	734595.84	15:50
ANELE	2.24	2.22	2.2	2.2	2.22	%-0.9	1242836	2734239.2	15:50
ANHYT	13.09	12.77	12.64	12.6	12.845	%-3.07	344758	4357741.12	15:50
ANSGR	5.82	5.83	5.77	5.75	5.785	%-0.17	273086	1575706.22	15:50
ARCLK	81.85	80.75	79.95	79.35	80.6	%-1.66	7133042	570286707.9	15:50
ARDYZ	5.91	5.84	5.78	5.77	5.84	%-2.03	7513054	43425452.12	15:50
ARENA	13.52	13.49	13.36	13.36	13.44	%0.3	140898	1882397.28	15:50
ARMDA	127	127.97	126.7	122.7	124.85	%1.44	16618	2105500.6	15:50
ARSAN	3.86	3.81	3.77	3.76	3.81	%-0.53	1671821	6302765.17	15:50
ARZUM	16.29	16.32	16.16	16.13	16.21	%0	141439	2285654.24	15:50
ASELS	24.08	23.92	23.68	23.52	23.8	%-1.25	24210968	573315722.24	15:50
ASUZU	111.4	109.69	108.6	108.5	109.95	%-1.99	431566	46868067.6	15:50
ATAGY	3.83	3.79	3.75	3.75	3.79	%-1.05	208430	781612.5	15:50
ATEKS	41.16	40.72	40.32	40.16	40.66	%-0.49	80599	3249751.68	15:50
ATLAS	1.26	1.24	1.23	1.23	1.245	%-0.81	574660	706831.8	15:50
ATSYH	28.88	29.17	28.88	28.76	28.82	%0.14	18391	531132.08	15:50
AVGYO	3.69	3.57	3.53	3.47	3.58	%0.86	3148593	11114533.29	15:50
AVHOL	5.68	5.71	5.65	5.61	5.645	%0.53	800008	4520045.2	15:51
AVISA	18.49	18.38	18.2	18.14	18.315	%0	40988	745981.6	09:51
AVTUR	2.39	2.35	2.33	2.3	2.345	%-2.5	265549	618729.17	15:50
AYCES	61.95	62.52	61.9	61.3	61.625	%0.65	12588	779197.2	15:50
AYEN	14.26	14.04	13.9	13.82	14.04	%0.07	1039524	14449383.6	15:51
AYES	21.58	21.25	21.04	21.04	21.31	%-2.5	8634	181659.36	15:51
AYGAZ	33.9	33.35	33.02	32.78	33.34	%-1.43	342521	11310043.42	15:51
BAGFS	19.09	18.95	18.76	18.27	18.68	%3.08	2338783	43875569.08	15:51
BAKAB	25.28	24.93	24.68	24.62	24.95	%0.33	193913	4785772.84	15:51
BALAT	8	8.07	7.99	7.8	7.9	%-0.13	25225	201547.75	15:51
BANVT	99.65	98.98	98	97.05	98.35	%-0.76	17661	1730778	15:51
BASCM	2.95	2.98	2.95	2.91	2.93	%0	72468	213780.6	15:51
BAYRK	5.81	5.76	5.7	5.64	5.725	%-1.55	487311	2777672.7	15:51
BERA	10.16	10.15	10.05	9.99	10.075	%0.4	5030627	50557801.35	15:51
BEYAZ	8.4	8.35	8.27	8.25	8.325	%-1.31	336340	2781531.8	15:51
BFREN	1074.5	1,057.47	1047	1042.1	1058.3	%-0.27	5633	5897751	15:51
BIMAS	82.3	82.37	81.55	80.9	81.6	%-0.61	3046157	248414103.35	15:51
BIST100	2470.04	2,469.92	2445.47	2440.55	2455.295	%-0.22	0	0	15:50
BIST30	2751.5	2,746.60	2719.41	2713.82	2732.66	%-0.48	0	0	15:50
BIST50	2218.38	2,217.33	2195.38	2191.56	2204.97	%-0.34	0	0	15:50
BIZIM	15.88	15.67	15.51	15.34	15.61	%1.44	434628	6741080.28	15:51
BJKAS	4.2	4.16	4.12	4.1	4.15	%0	2428562	10005675.44	15:51
BLCYT	14.68	14.48	14.34	14.3	14.49	%-0.49	293688	4211485.92	15:51
BNTAS	4.06	3.92	3.88	3.85	3.955	%-3.25	8628080	33476950.4	15:51
BOSSA	52.6	52.22	51.7	51.5	52.05	%-1.52	170661	8823173.7	15:51
BRISA	33.22	32.99	32.66	32.4	32.81	%1.11	738766	24128097.56	15:51
BRKO	0.89	0.89	0.88	0.88	0.885	%1.15	228456	201041.28	15:51
BRKSN	8.8	8.69	8.6	8.58	8.69	%-0.46	107467	924216.2	15:51
BRMEN	1.93	1.95	1.93	1.93	1.93	%0	8788	16960.84	15:51
BRSAN	29.74	29.37	29.08	29.06	29.4	%-0.62	431458	12546798.64	15:51
BRYAT	376	376.12	372.4	371.5	373.75	%0.08	33269	12389375.6	15:51
BSOKE	2.58	2.56	2.53	2.53	2.555	%-0.78	1561394	3950326.82	15:51
BTCIM	22.36	22.34	22.12	22.04	22.2	%0	156344	3458329.28	15:51
BUCIM	2.41	2.40	2.38	2.36	2.385	%0.42	7112044	16926664.72	15:51
BURCE	29.4	28.83	28.54	28.3	28.85	%0.71	157401	4492224.54	15:51
BURVA	20.82	20.52	20.32	20.24	20.53	%-0.39	178044	3617854.08	15:51
CASA	114.8	114.13	113	113	113.9	%-1.74	2666	301258	15:51
CELHA	10.13	10.04	9.94	9.7	9.915	%2.9	692778	6886213.32	15:51
CEMAS	1.26	1.25	1.24	1.23	1.245	%0	12544513	15555196.12	15:51
CEMTS	28.44	27.94	27.66	27.54	27.99	%-0.79	1094782	30281670.12	15:51
CEOEM	10.35	10.25	10.15	10.11	10.23	%-1.26	710047	7206977.05	15:51
CIMSA	33.94	33.35	33.02	32.78	33.36	%-0.48	2514077	83014822.54	15:51
CLEBI	256	253.91	251.4	251	253.5	%-0.98	44464	11178249.6	15:51
CMBTN	205.8	205.94	203.9	203.4	204.6	%0.2	6096	1242974.4	15:51
CMENT	26.98	27.25	26.98	26.52	26.75	%1.73	3574	96426.52	15:50
COSMO	9.85	9.60	9.5	9.5	9.675	%5.56	12652	120194	15:51
CRDFA	2.62	2.58	2.55	2.55	2.585	%-0.78	1676331	4274644.05	15:51
CRFSA	33.4	33.27	32.94	32.92	33.16	%-0.06	167787	5526903.78	15:51
CUSAN	9.67	9.68	9.58	9.5	9.585	%-0.31	419347	4017344.26	15:51
DAGHL	31	30.42	30.12	28.2	29.6	%1.41	300047	9037415.64	15:51
DAGI	3.41	3.40	3.37	3.35	3.38	%-0.88	2466847	8313274.39	15:51
DARDL	3.1	3.13	3.1	2.99	3.045	%3.34	15438337	47858844.7	15:51
DENGE	1.7	1.67	1.65	1.64	1.67	%-1.19	1291196	2130473.4	15:51
DERHL	7.2	7.15	7.08	6.65	6.925	%3.68	3371631	23871147.48	15:52
DERIM	4.89	4.76	4.71	4.7	4.795	%-2.48	1208522	5692138.62	15:52
DESA	11.55	11.52	11.41	11.36	11.455	%0.35	221066	2522363.06	15:52
DESPC	10.6	10.52	10.42	10.4	10.5	%-0.57	172958	1802222.36	15:52
DEVA	34.18	33.98	33.64	33.52	33.85	%-1.23	565881	19036236.84	15:52
DGATE	11.48	11.34	11.23	11.2	11.34	%-2.26	239073	2684789.79	15:51
DGGYO	9.33	9.25	9.16	9.09	9.21	%-1.61	237752	2177808.32	15:52
DGKLB	2.05	2.06	2.04	2.02	2.035	%0	5365782	10946195.28	17:43
DIRIT	2.86	2.89	2.86	2.86	2.86	%-0.35	10242	29292.12	15:52
DITAS	25.3	24.62	24.38	24.2	24.75	%-1.06	149854	3653440.52	15:52
DNISI	12.82	12.69	12.56	12.42	12.62	%-0.48	234272	2942456.32	15:52
DOAS	68.15	67.97	67.3	66.75	67.45	%0.97	460312	30978997.6	15:52
DOBUR	44.68	44.44	44	43.9	44.29	%-1.79	29675	1305700	15:52
DOCO	1500	1,504.90	1490	1461.1	1480.55	%2.62	7774	11583260	15:52
DOGUB	4.36	4.25	4.21	4.18	4.27	%-1.64	1534165	6458834.65	15:52
DOHOL	3.87	3.82	3.78	3.76	3.815	%0.27	128683684	486424325.52	15:52
DOKTA	31.16	30.60	30.3	29.92	30.54	%-2.7	52442	1588992.6	15:52
DURDO	20.06	19.84	19.64	19.31	19.685	%1.71	386219	7585341.16	15:52
DYOBY	11.64	11.34	11.23	11.19	11.415	%-1.32	728945	8186052.35	15:52
DZGYO	2.21	2.21	2.19	2.19	2.2	%0	1695054	3712168.26	15:52
ECILC	9.94	9.74	9.64	9.62	9.78	%-2.73	2738262	26396845.68	15:52
ECZYT	44.62	44.04	43.6	43.58	44.1	%-0.73	309205	13481338	15:52
EDIP	3	2.96	2.93	2.92	2.96	%-2.01	1431197	4193407.21	15:52
EGEEN	1707	1,690.54	1673.8	1670.9	1688.95	%-0.46	13613	22785439.4	15:52
EGGUB	221.1	220.28	218.1	216.8	218.95	%-0.5	31123	6787926.3	15:52
EGPRO	34.26	34.24	33.9	32.14	33.2	%5.72	711081	24105645.9	15:52
EGSER	23.62	23.51	23.28	23.14	23.38	%0.34	335610	7813000.8	15:52
EKGYO	2.64	2.64	2.61	2.6	2.62	%0	102083658	266438347.38	15:52
EKIZ	6.64	6.55	6.49	6.49	6.565	%0.31	13903	90230.47	15:52
EMKEL	2.4	2.35	2.33	2.32	2.36	%-1.27	3665058	8539585.14	15:52
EMNIS	22.4	22.22	22	22	22.2	%-2.22	7051	155122	15:52
ENJSA	14.2	14.11	13.97	13.93	14.065	%0.22	3397268	47459833.96	15:52
ENKAI	15.64	15.76	15.6	15.52	15.58	%0.06	1074900	16768440	15:52
EPLAS	16.47	16.03	15.87	15.58	16.025	%0.83	505794	8026950.78	15:52
ERBOS	112.3	112.21	111.1	110	111.15	%0.27	220995	24552544.5	15:52
EREGL	33.64	33.11	32.78	32.48	33.06	%1.42	44331891	1453199386.98	15:52
ERSU	3.98	3.95	3.91	3.9	3.94	%0	448660	1754260.6	15:52
ESCOM	13.7	13.37	13.24	13.17	13.435	%-1.41	449999	5957986.76	15:52
ESEN	32.4	32.18	31.86	31.78	32.09	%-1.3	509408	16229738.88	15:52
ETILR	7.68	7.56	7.49	7.32	7.5	%0.54	225453	1688642.97	15:52
ETYAT	3	3.00	2.97	2.94	2.97	%0	117289	348348.33	15:52
EUHOL	2.55	2.43	2.41	2.41	2.48	%-0.41	4149723	10000832.43	15:52
EUKYO	3.5	3.51	3.48	3.45	3.475	%-0.57	51863	180483.24	15:52
EUYO	2.77	2.77	2.74	2.65	2.71	%0.37	115340	316031.6	15:52
FADE	6.35	6.34	6.28	6.2	6.275	%1.62	2359259	14816146.52	15:52
FENER	44.28	44.22	43.78	43	43.64	%0.18	2572051	112604392.78	15:52
FLAP	3.43	3.41	3.38	3.34	3.385	%-1.17	2770931	9365746.78	15:52
FMIZP	113.8	112.82	111.7	111.6	112.7	%-1.06	39435	4404889.5	15:52
FONET	10.25	10.15	10.05	10.04	10.145	%-1.37	252713	2539765.65	15:53
FORMT	1.46	1.46	1.45	1.45	1.455	%0	4224468	6125478.6	15:53
FRIGO	3.32	3.25	3.22	3.17	3.245	%1.26	6540550	21060571	15:53
FROTO	290.4	285.43	282.6	282.1	286.25	%-0.25	1534714	433710176.4	15:53
GARAN	14.69	14.68	14.53	14.51	14.6	%-0.89	52863958	768113309.74	15:50
GARFA	14.5	14.17	14.03	13.91	14.205	%-0.7	81331	1141073.93	15:53
GEDIK	7.17	6.94	6.87	6.8	6.985	%5.05	2716984	18665680.08	15:53
GEDZA	23.5	22.79	22.56	22.5	23	%-2.76	322125	7267140	15:53
GENTS	4.72	4.63	4.58	4.51	4.615	%-2.35	1046899	4794797.42	15:53
GEREL	4.58	4.57	4.52	4.32	4.45	%3.91	2767560	12509371.2	15:53
GLRYH	2.77	2.77	2.74	2.73	2.75	%-1.08	1036861	2840999.14	15:53
GLYHO	3.45	3.44	3.41	3.36	3.405	%1.49	20222415	68958435.15	15:53
GOLTS	58.6	58.18	57.6	55.25	56.925	%3.5	416346	23981529.6	15:53
GOODY	9.66	9.61	9.51	9.47	9.565	%0.53	786598	7480546.98	15:53
GOZDE	8.57	8.48	8.4	8.38	8.475	%-0.71	2617670	21988428	15:53
GRNYO	2.32	2.30	2.28	2.28	2.3	%0	139963	319115.64	15:53
GSDDE	4.11	4.08	4.04	4.02	4.065	%-1.7	2258440	9124097.6	15:53
GSDHO	4.57	4.47	4.43	4.41	4.49	%-2.21	13608515	60285721.45	15:53
GSRAY	3.93	3.89	3.85	3.81	3.87	%-1.03	11761747	45282725.95	15:53
GUBRF	77.45	77.21	76.45	76.15	76.8	%-0.84	1392905	106487587.25	15:53
HALKB	5.72	5.70	5.64	5.53	5.625	%1.99	122472987	690747646.68	15:50
HATEK	21.34	21.55	21.34	19.75	20.545	%10	2011130	42917514.2	15:53
HDFGS	2.22	2.17	2.15	2.15	2.185	%-1.82	5281982	11356261.3	15:53
HEKTS	30.72	29.69	29.4	29.14	29.93	%-1.74	28112458	826506265.2	15:53
HLGYO	2.2	2.19	2.17	2.15	2.175	%0	13418894	29118999.98	15:53
HUBVC	8.93	8.95	8.86	8.82	8.875	%0.23	219658	1946169.88	15:53
HURGZ	1.85	1.84	1.82	1.81	1.83	%-0.55	1865252	3394758.64	15:53
IDEAS	20.04	19.81	19.61	19.6	19.82	%-1.26	143030	2804818.3	15:53
IDGYO	2.05	2.03	2.01	1.97	2.01	%1.51	939136	1887663.36	15:53
IEYHO	0.81	0.81	0.8	0.79	0.8	%1.27	4081774	3265419.2	15:53
IHEVA	1.03	1.03	1.02	1.01	1.02	%0	1588135	1619897.7	15:53
IHGZT	0.65	0.65	0.64	0.64	0.645	%-1.54	1339463	857256.32	15:53
IHLAS	0.56	0.56	0.55	0.54	0.55	%0	10522915	5787603.25	15:53
IHLGM	0.72	0.72	0.71	0.7	0.71	%0	4167083	2958628.93	15:53
IHYAY	0.67	0.67	0.66	0.65	0.66	%0	1245250	821865	15:53
INDES	8.57	8.45	8.37	8.35	8.46	%-1.18	1435484	12015001.08	15:53
INFO	8.48	8.33	8.25	8.17	8.325	%-1.09	999415	8245173.75	15:53
INTEM	58.85	58.58	58	57.4	58.125	%-0.94	57203	3317774	15:53
INVEO	33.7	32.62	32.3	32.22	32.96	%1.19	1138497	36773453.1	15:53
IPEKE	20.74	20.44	20.24	20.16	20.45	%-1.27	2914122	58981829.28	15:53
ISATR	501974.4	506,994.14	501974.4	501974	501974.2	%0	1	501974.4	08:10
ISBIR	47	47.31	46.84	46.84	46.92	%-0.3	10779	504888.36	15:53
ISDMR	28.66	27.88	27.6	26.64	27.65	%4.06	3592602	99155815.2	15:53
ISFIN	3.85	3.82	3.78	3.75	3.8	%1.07	20324305	76825872.9	15:53
ISGSY	7.99	7.96	7.88	7.84	7.915	%-0.13	315469	2485895.72	15:53
ISGYO	14	13.85	13.71	13.55	13.775	%-0.87	7892231	108202487.01	15:53
ISKPL	4.8	4.78	4.73	4.72	4.76	%-0.63	2032042	9611558.66	15:53
ISMEN	19.32	19.15	18.96	18.92	19.12	%-1.4	1112619	21095256.24	15:53
ISYAT	3.16	3.18	3.15	3.14	3.15	%0.32	661843	2084805.45	15:53
ITTFH	1.39	1.37	1.36	1.32	1.355	%1.5	24373505	33147966.8	15:53
IZFAS	5.11	5.12	5.07	5.05	5.08	%-0.78	58120	294668.4	15:53
IZMDC	2.62	2.56	2.53	2.53	2.575	%-1.55	18321327	46352957.31	15:53
IZTAR	20.24	19.95	19.75	19.61	19.925	%0	170081	3359099.75	20:55
JANTS	81.95	80.75	79.95	79.5	80.725	%-0.12	642981	51406330.95	15:53
KAPLM	62	62.62	62	60	61	%-0.96	63501	3937062	15:54
KAREL	13.2	13.18	13.05	12.55	12.875	%4.15	2234479	29159950.95	15:54
KARSN	6.81	6.77	6.7	6.37	6.59	%4.84	309386610	2072890287	15:54
KARTN	64.45	63.68	63.05	62.85	63.65	%-0.08	490764	30942670.2	15:54
KATMR	1.29	1.28	1.27	1.27	1.28	%0	8021563	10187385.01	15:54
KCHOL	40.42	40.04	39.64	39.56	39.99	%-0.9	8200351	325061913.64	15:54
KENT	178.5	176.75	175	175	176.75	%-1.96	1871	327425	15:54
KERVN	0.54	0.55	0.54	0.54	0.54	%0	485417	262125.18	15:54
KERVT	4.89	4.82	4.77	4.74	4.815	%-2.26	4803671	22913510.67	15:54
KFEIN	17.11	17.12	16.95	16.93	17.02	%-0.35	255214	4325877.3	15:54
KLMSN	10.15	10.13	10.03	9.87	10.01	%1.01	973157	9760764.71	15:54
KNFRT	6.99	6.69	6.62	6.5	6.745	%3.77	5851750	38738585	15:54
KONTR	150	148.47	147	147	148.5	%-1.6	201034	29551998	15:54
KONYA	919.8	911.02	902	897.9	908.85	%0.33	8826	7961052	15:54
KORDS	45.96	45.41	44.96	44.7	45.33	%-1.19	1218948	54803902.08	15:54
KOZAA	31.46	30.46	30.16	29.98	30.72	%-2.83	19327344	582912695.04	15:54
KOZAL	195.5	194.22	192.3	191.5	193.5	%-0.77	3761882	723409908.6	15:54
KRDMA	11.58	11.50	11.39	11.37	11.475	%0	6291653	71661927.67	15:54
KRGYO	5.55	5.54	5.49	5.48	5.515	%-0.36	402149	2207798.01	15:54
KRONT	42.5	40.78	40.38	40.24	41.37	%0.65	240034	9692572.92	15:54
KRSTL	7.85	7.91	7.83	7.45	7.65	%1.3	2503786	19604644.38	15:54
KRTEK	17.45	17.27	17.1	16.7	17.075	%1.73	557650	9535815	15:54
KRVGD	9.77	9.71	9.61	9.57	9.67	%-0.93	1852330	17800891.3	15:54
KSTUR	229.9	232.20	229.9	218.9	224.4	%4.5	652	149894.8	15:50
KUTPO	44.36	44.18	43.74	43.6	43.98	%-0.77	269180	11773933.2	15:54
KUYAS	6.05	6.06	6	5.82	5.935	%1.88	1020948	6125688	15:54
LIDFA	10	8.28	8.2	8.2	9.1	%-9.99	781545	6408669	15:54
LINK	31.98	31.86	31.54	31.5	31.74	%-0.32	107713	3397268.02	15:54
LKMNH	16.27	16.33	16.17	16.05	16.16	%-0.25	66851	1080980.67	15:54
LOGO	40.66	40.44	40.04	39.98	40.32	%-0.45	504375	20195175	15:54
LUKSK	63.75	62.32	61.7	61.55	62.65	%-1.67	40497	2498664.9	15:54
MAALT	232.1	231.09	228.8	227.8	229.95	%-1	19954	4565475.2	15:54
MAKTK	3.17	3.17	3.14	3.13	3.15	%-0.32	1721141	5404382.74	15:54
MARKA	3.03	3.02	2.99	2.98	3.005	%-0.33	49958	149374.42	15:54
MARTI	1.33	1.29	1.28	1.27	1.3	%-2.29	12072157	15452360.96	15:54
MAVI	38.88	38.48	38.1	38	38.44	%-1.09	365509	13925892.9	15:54
MEGAP	5.71	5.72	5.66	5.66	5.685	%-0.53	403382	2283142.12	15:54
MEPET	3.67	3.46	3.43	3.43	3.55	%-5.99	6332656	21721010.08	15:54
MERIT	31.6	31.27	30.96	30.84	31.22	%-1.09	111122	3440337.12	15:54
METRO	1.2	1.19	1.18	1.18	1.19	%-0.84	5893270	6954058.6	15:55
METUR	4.15	4.03	3.99	3.93	4.04	%1.53	4232744	16888648.56	15:54
MGROS	44.1	43.79	43.36	43.06	43.58	%0.05	1363462	59119712.32	15:55
MIPAZ	5.31	5.25	5.2	5.12	5.215	%0.97	1113781	5791661.2	15:55
MMCAS	2.57	2.60	2.57	2.5	2.535	%3.21	53782	138219.74	15:55
MNDRS	3.19	3.19	3.16	3.1	3.145	%1.28	2680784	8471277.44	15:54
MPARK	35.82	35.92	35.56	33.5	34.66	%6.98	4331437	154025899.72	15:55
MRGYO	1.35	1.33	1.32	1.31	1.33	%-1.49	2801217	3697606.44	15:54
MRSHL	213.6	212.10	210	204.4	209	%-0.66	5309	1114890	15:54
MSGYO	3.98	4.00	3.96	3.95	3.965	%-0.25	413508	1637491.68	15:55
MTRYO	1.61	1.61	1.59	1.57	1.59	%1.27	47450	75445.5	15:55
MZHLD	59.75	59.89	59.3	54.85	57.3	%2.06	48981	2904573.3	15:54
NATEN	60.85	59.59	59	58.65	59.75	%-2.4	248101	14637959	15:55
NETAS	16.33	16.41	16.25	16	16.165	%-0.06	453345	7366856.25	15:55
NIBAS	9.11	9.06	8.97	8.95	9.03	%-0.11	724000	6494280	15:55
NTGAZ	7.49	7.41	7.34	7.29	7.39	%-1.74	861375	6322492.5	15:55
NTHOL	13	12.81	12.68	12.41	12.705	%1.77	3562447	45171827.96	15:55
NUGYO	5.12	4.80	4.75	4.7	4.91	%-5.2	24285144	115354434	15:55
NUHCM	56.35	55.55	55	54.45	55.4	%-1.26	90684	4987620	15:55
ODAS	2.52	2.53	2.5	2.45	2.485	%0.4	75544914	188862285	15:55
OLMIP	7.02	7.05	6.98	6.95	6.985	%0	110156	768888.88	19:11
ORGE	7.33	7.31	7.24	7.22	7.275	%-0.41	913759	6615615.16	15:55
ORMA	28	28.28	28	28	28	%2.87	6605	184940	15:55
OSTIM	1.79	1.77	1.75	1.72	1.755	%2.34	9115103	15951430.25	15:55
OTKAR	429	431.07	426.8	422.2	425.6	%1.17	141949	60583833.2	15:55
OYAKC	11.63	11.39	11.28	11.25	11.44	%-0.7	7620456	85958743.68	15:55
OYAYO	8	7.89	7.81	7.7	7.85	%-2.38	201188	1571278.28	15:55
OYLUM	2.53	2.53	2.5	2.44	2.485	%1.61	1235008	3087520	15:55
OZGYO	2.25	2.19	2.17	2.07	2.16	%1.88	46366685	100615706.45	15:55
OZKGY	4.99	4.97	4.92	4.9	4.945	%0.2	2462457	12115288.44	15:55
OZRDN	9.71	9.64	9.54	9.37	9.54	%-0.73	62990	600924.6	15:55
PAGYO	13.13	13.07	12.94	12.92	13.025	%-0.46	68213	882676.22	15:56
PAMEL	102.9	102.21	101.2	100.2	101.55	%-0.98	22929	2320414.8	15:55
PAPIL	15.07	14.68	14.53	14.31	14.69	%1.89	1072197	15579022.41	15:56
PARSN	34.76	34.58	34.24	34.16	34.46	%0.29	677668	23203352.32	15:56
PEGYO	1.31	1.28	1.27	1.27	1.29	%-2.29	2997362	3806649.74	15:56
PEKGY	1.16	1.16	1.15	1.13	1.145	%2.65	13817201	15889781.15	15:56
PENGD	4.43	4.39	4.35	4.34	4.385	%-0.23	1930147	8396139.45	15:56
PETKM	9.95	9.83	9.73	9.67	9.81	%0.62	93226795	907096715.35	15:56
PETUN	23.2	22.66	22.44	21.9	22.55	%3.3	768453	17244085.32	15:56
PGSUS	136	134.84	133.5	132.9	134.45	%0.45	1281831	171124438.5	15:56
PINSU	4.06	4.00	3.96	3.94	4	%-1.25	2524455	9996841.8	15:56
PKART	17.77	17.63	17.46	17.46	17.615	%0.23	286786	5007283.56	15:56
PKENT	154	149.78	148.3	147.8	150.9	%-1.33	132486	19647673.8	15:56
PNSUT	26.32	26.32	26.06	25.66	25.99	%1.64	373690	9738361.4	15:56
POLHO	5.12	4.98	4.93	4.72	4.92	%0.82	48700965	240095757.45	15:56
POLTK	630	626.81	620.6	615.1	622.55	%0.53	4993	3098655.8	15:56
PRKAB	36.1	34.18	33.84	33.64	34.87	%-4.68	1315472	44515572.48	15:50
PRKME	5.97	5.93	5.87	5.88	5.925	%-0.34	914670	5369112.9	15:56
PRZMA	3.39	3.38	3.35	3.23	3.31	%-0.3	141282	473294.7	15:56
PSDTC	24.88	24.60	24.36	24	24.44	%0	133264	3246311.04	15:56
QNBFL	67.95	68.63	67.95	67.95	67.95	%0.59	722	49059.9	15:56
RALYH	12.63	12.63	12.5	12.24	12.435	%1.05	890572	11132150	15:56
RAYSG	12.15	11.82	11.7	11.61	11.88	%-1.02	41662	487445.4	15:56
RHEAG	2.03	1.98	1.96	1.91	1.97	%-1.99	347115	680345.4	15:56
RODRG	17.6	17.78	17.6	16.44	17.02	%10	213923	3765044.8	15:56
ROYAL	3.13	3.14	3.11	3.11	3.12	%0	40943	127332.73	15:56
RTALB	14.41	14.29	14.15	14.14	14.275	%-0.98	623077	8816539.55	15:56
RYSAS	5.5	5.51	5.46	5.39	5.445	%0.74	863392	4714120.32	15:56
SAFKR	7.76	7.65	7.57	7.53	7.645	%-0.39	852132	6450639.24	15:56
SAHOL	20.88	20.60	20.4	20.3	20.59	%-0.88	41372395	843996858	15:53
SAMAT	8.21	8.20	8.12	8.1	8.155	%-0.12	930115	7552533.8	15:56
SANEL	5.18	5.12	5.07	5.02	5.1	%-1.37	225024	1140871.68	15:56
SANFM	36.3	35.47	35.12	35.12	35.71	%-2.5	142032	4988163.84	15:56
SANKO	10.33	10.17	10.07	10.06	10.195	%-0.79	480212	4835734.84	15:56
SARKY	19.01	18.91	18.72	18.7	18.855	%-0.43	342033	6402857.76	15:56
SASA	33.7	33.41	33.08	32.34	33.02	%1.6	22300842	737711853.36	15:56
SAYAS	36.18	35.92	35.56	33.26	34.72	%5.92	608887	21652021.72	15:56
SEKFK	5.83	5.78	5.72	5.65	5.74	%-0.52	984438	5630985.36	15:50
SEKUR	16.03	16.05	15.89	15.87	15.95	%-0.44	168401	2675891.89	15:56
SELEC	13.67	13.34	13.21	13.17	13.42	%-2.5	3762350	49700643.5	15:57
SELGD	4.09	4.11	4.07	4.02	4.055	%0.99	106758	434505.06	15:57
SERVE	24.74	24.99	24.74	24.74	24.74	%4.39	24878	615481.72	15:57
SEYKM	7.24	7.16	7.09	7.06	7.15	%-0.98	2104402	14920210.18	15:57
SILVR	12.69	12.59	12.47	12.36	12.525	%0.89	353325	4405962.75	15:57
SISE	21.1	20.62	20.42	20.38	20.74	%-2.2	58728142	1199228659.64	15:50
SKTAS	3.48	3.38	3.35	3.32	3.4	%-2.62	2717246	9102774.1	15:57
SMART	5.59	5.60	5.54	5.47	5.53	%0.73	437096	2421511.84	15:57
SNGYO	8.96	8.92	8.83	8.7	8.83	%2.64	8739931	77173590.73	15:57
SNKRN	31.92	32.24	31.92	30.38	31.15	%5.07	53902	1720551.84	15:57
SNPAM	7.88	7.96	7.88	7.88	7.88	%-0.13	9806	77271.28	15:50
SODSN	22.96	23.19	22.96	22.76	22.86	%0.88	8099	185953.04	15:57
SOKM	12.92	12.81	12.68	12.67	12.795	%-1.17	3622356	45931474.08	15:50
SONME	30.2	29.07	28.78	28.2	29.2	%2.49	221043	6361617.54	15:57
SRVGY	82.4	81.86	81.05	80.85	81.625	%0.19	113674	9213277.7	15:57
SUMAS	71.9	71.81	71.1	71.1	71.5	%0.14	1081	76859.1	15:50
TACTR	37	37.07	36.7	36.4	36.7	%0	17682	648929.4	17:49
TATGD	14.66	14.46	14.32	14.31	14.485	%-0.21	443712	6353955.84	15:50
TAVHL	43.34	43.35	42.92	42.8	43.07	%0.14	5748080	246707593.6	15:50
TBORG	19.19	19.37	19.18	19.18	19.185	%-0.1	16698	320267.64	15:50
TCELL	19.81	19.44	19.25	19.22	19.515	%-2.18	7927177	152598157.25	15:50
TDGYO	8.04	7.83	7.75	7.73	7.885	%-0.9	330958	2564924.5	15:50
TEKTU	1.55	1.54	1.52	1.51	1.53	%-1.3	5363565	8152618.8	15:50
TGSAS	13.75	13.41	13.28	13.27	13.51	%-2.34	214466	2848108.48	15:50
THYAO	45.36	45.05	44.6	44.24	44.8	%0.49	80343267	3583309708.2	15:50
TKFEN	19.6	19.34	19.15	19.13	19.365	%-1.13	7370360	141142394	15:50
TKNSA	7.33	7.24	7.17	7.16	7.245	%-0.42	3186342	22846072.14	15:50
TKURU	193.8	194.12	192.2	190.8	192.3	%0	2376	456667.2	12:01
TLMAN	28.44	28.30	28.02	27.02	27.73	%-0.99	105059	2943753.18	15:50
TMPOL	19.35	19.10	18.91	18.73	19.04	%-0.95	599605	11338530.55	15:50
TMSN	25.46	25.23	24.98	24.58	25.02	%2.12	2577070	64375208.6	15:50
TOASO	75.4	75.25	74.5	74.4	74.9	%0.27	2995678	223178011	15:50
TRCAS	6.83	6.76	6.69	6.63	6.73	%1.06	2325189	15555514.41	15:50
TRGYO	8.03	8.04	7.96	7.66	7.845	%4.31	5948852	47352861.92	15:50
TRILC	8.43	8.43	8.35	8.33	8.38	%-0.6	1901013	15873458.55	15:50
TSGYO	8.3	8.32	8.24	8.11	8.205	%0.86	2732610	22516706.4	15:50
TSPOR	4.41	4.28	4.24	4.18	4.295	%1.19	12006732	50908543.68	15:50
TTKOM	9.35	9.27	9.18	9.17	9.26	%-1.18	32115791	294822961.38	15:50
TTRAK	235.3	233.21	230.9	230.3	232.8	%0.39	131533	30370969.7	15:50
TUCLK	14.3	14.14	14	13.88	14.09	%-0.14	704155	9858170	15:50
TUKAS	10.55	10.38	10.28	10.24	10.395	%-0.1	4837606	49730589.68	15:50
TUPRS	256.2	253.41	250.9	250.7	253.45	%-1.49	1923116	482509804.4	15:50
TURGG	179.3	178.27	176.5	176.1	177.7	%-0.23	4901	865026.5	15:50
TURSG	4.86	4.84	4.79	4.78	4.82	%0.21	3873771	18555363.09	15:50
UFUK	40.2	40.60	40.2	38.62	39.41	%4.09	8533	343026.6	15:50
ULAS	3.12	3.13	3.1	3.08	3.1	%0.32	121873	377806.3	15:50
ULKER	15.78	15.74	15.58	15.58	15.68	%-0.38	1184829	18459635.82	15:50
ULUSE	157.5	156.25	154.7	154	155.75	%-1.03	14364	2222110.8	15:50
ULUUN	14.08	13.94	13.8	12.75	13.415	%7.38	13671800	188670840	15:50
USAK	1.64	1.63	1.61	1.58	1.61	%1.27	12921948	20804336.28	15:50
UTPYA	11.44	11.55	11.44	11.44	11.44	%0	28745	328842.8	15:47
UZERB	37	37.37	37	37	37	%-1.44	5784	214008	15:50
VAKFN	2.97	2.96	2.93	2.92	2.945	%0	5079071	14881678.03	15:50
VAKKO	12.82	12.81	12.68	12.38	12.6	%1.77	1291789	16379884.52	15:50
VANGD	3.94	3.94	3.9	3.89	3.915	%-0.26	132156	515408.4	15:50
VERTU	23.08	22.95	22.72	22.64	22.86	%-0.7	462585	10509931.2	15:50
VERUS	62.2	60.55	59.95	59.85	61.025	%-1.88	198648	11908947.6	15:50
VESBE	9.56	9.37	9.28	9.24	9.4	%-0.85	8134137	75484791.36	15:50
VESTL	26.14	25.73	25.48	25.4	25.77	%-0.85	4597671	117148657.08	15:50
VKFYO	5.75	5.65	5.59	5.53	5.64	%0	371174	2074862.66	15:50
VKGYO	1.98	1.96	1.94	1.93	1.955	%0.52	8756027	16986692.38	15:50
VKING	5.4	5.39	5.34	5.33	5.365	%-0.56	40412	215800.08	15:50
YAPRK	30.44	30.58	30.28	30.18	30.31	%-0.13	63313	1917117.64	15:50
YATAS	13.28	13.16	13.03	12.99	13.135	%-1.14	1290492	16815110.76	15:50
YAYLA	2.95	2.94	2.91	2.9	2.925	%-0.34	522273	1519814.43	15:50
YBTAS	20000	19,998.00	19800	19800	19900	%-2.47	6	118800	15:50
YESIL	1.51	1.52	1.5	1.5	1.505	%0	1514105	2271157.5	15:50
YGGYO	22.94	22.93	22.7	22.58	22.76	%-0.61	45808	1039841.6	15:50
YGYO	0.8	0.80	0.79	0.78	0.79	%0	1797811	1420270.69	15:50
YKGYO	5.75	5.48	5.43	5.39	5.57	%0	784105	4257690.15	09:48
YKSLN	8.7	8.67	8.58	8.39	8.545	%2.38	2380084	20421120.72	15:50
YONGA	20.8	21.01	20.8	20.8	20.8	%0	4325	89960	15:47
YUNSA	28.98	28.14	27.86	27.8	28.39	%-2.02	210594	5867148.84	15:50
YYAPI	1.01	1.01	1	1	1.005	%-0.99	2442944	2442944	15:50
ZOREN	2.03	2.01	1.99	1.98	2.005	%-0.5	25970853	51681997.47	15:50