MNDRS

Endeks	TL	DOLAR	EURO	Değişim	Hacim	Son Güncelleme
MNDRS	3,26 ₺	0,19 $	0,19 €	%2.19	2,677,991.00	02:12

EN ÇOK ARTANLAR

	Hacim	Son	%
KOZAL	7,487,237.00	187.00	%10
ECZYT	1,942,671.00	62.85	%9.97
ULUUN	3,024,602.00	22.74	%9.96
KRGYO	12,823,591.00	7.66	%9.9
RODRG	102,031.00	20.70	%9.23

EN ÇOK AZALANLAR

	Hacim	Son	%
RTALB	18,817,292.00	6.80	%-8.85
GLRYH	12,985,883.00	3.18	%-6.74
BALAT	87,414.00	12.50	%-5.59
BEYAZ	3,896,291.00	8.77	%-5.09
DAGHL	74,819.00	26.56	%-4.73

EN ÇOK İŞLEM GÖRENLER

	Hacim	Son	%
THYAO	5,579,133,347	49.30	%5.34
SISE	1,962,118,400	21.34	%-0.74
KOZAL	1,400,113,319	187.00	%10
EREGL	1,275,775,604	27.06	%-0.29
KOZAA	1,150,648,145	27.86	%7.9

EN ÇOK İŞLEM ADEDİ

	Hacim	Son	%
EKGYO	772,618,036.78	2.81	%6.44
ODAS	378,090,946.13	2.89	%0
THYAO	5,579,133,346.50	49.30	%5.34
SISE	1,962,118,399.78	21.34	%-0.74
DOHOL	267,698,329.38	3.54	%1.72

BIST PERFOMANS

ARTAN : 62%
AZALAN : 31%
DEĞİŞMEYEN : 8%
Son Güncelleme: 04.07.2022 02:12

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	47.38	46.64	46.18	46	46.69	%0.39	187766	8671033.88	02:10
ADEL	24.64	24.36	24.12	23.66	24.15	%-1.31	127662	3079207.44	02:10
ADESE	0.75	0.75	0.74	0.72	0.735	%2.78	25496506	18867414.44	02:10
AEFES	27.3	27.33	27.06	26.76	27.03	%-0.37	1882168	50931466.08	02:10
AFYON	3.48	3.47	3.44	3.42	3.45	%0	3384499	11642676.56	02:10
AGYO	3.76	3.75	3.71	3.63	3.695	%1.64	4559582	16916049.22	02:10
AKBNK	8.24	8.24	8.16	7.98	8.11	%1.75	71055459	579812545.44	02:10
AKCNS	21.5	20.87	20.66	20.46	20.98	%-3.19	384834	7950670.44	02:10
AKENR	1.52	1.53	1.51	1.48	1.5	%1.34	3248962	4905932.62	02:10
AKFGY	2.22	2.21	2.19	2.09	2.155	%4.29	29636778	64904543.82	02:10
AKGRT	2.85	2.86	2.83	2.82	2.835	%0.35	3289083	9308104.89	02:10
AKMGY	46	44.72	44.28	43.64	44.82	%1.05	74147	3283229.16	02:10
AKSA	58.9	57.77	57.2	56	57.45	%-1.12	2383052	136310574.4	02:10
AKSEN	25.34	25.45	25.2	23.9	24.62	%4.65	6553134	165138976.8	02:10
AKSGY	3.23	3.25	3.22	3.06	3.145	%4.55	7546824	24300773.28	02:10
AKSUE	29.3	29.45	29.16	28.76	29.03	%1.6	194725	5678181	02:10
AKYHO	1.58	1.60	1.58	1.56	1.57	%1.28	3413694	5393636.52	02:10
ALARK	32.88	33.09	32.76	32	32.44	%-0.12	6913051	226471550.76	02:10
ALCAR	302	302.60	299.6	295.8	298.9	%0.2	36140	10827544	02:10
ALCTL	27.46	27.25	26.98	26.5	26.98	%0.9	257358	6943518.84	02:10
ALGYO	32.34	31.88	31.56	31.46	31.9	%0.19	1144715	36127205.4	02:10
ALKA	39.06	38.99	38.6	37.6	38.33	%2.93	333715	12881399	02:10
ALKIM	21.5	21.65	21.44	20.7	21.1	%3.38	901456	19327216.64	02:10
ALMAD	2.98	2.92	2.89	2.89	2.935	%-3.34	429387	1240928.43	02:10
ANELE	2.23	2.23	2.21	2.19	2.21	%0.91	1607304	3552141.84	02:10
ANHYT	12.88	12.94	12.81	12.58	12.73	%0.79	221010	2831138.1	02:10
ANSGR	5.76	5.79	5.73	5.67	5.715	%0.17	458439	2626855.47	02:10
ARCLK	73.9	73.73	73	71.8	72.85	%0.69	2399973	175198029	02:10
ARDYZ	5.65	5.50	5.45	5.4	5.525	%3.02	22858654	124579664.3	02:10
ARENA	13.33	13.32	13.19	12.93	13.13	%-0.08	177854	2345894.26	02:10
ARMDA	158	154.63	153.1	153.1	155.55	%-3.1	12050	1844855	02:10
ARSAN	3.86	3.85	3.81	3.78	3.82	%-0.26	2240755	8537276.55	02:10
ARZUM	15.89	15.96	15.8	15.63	15.76	%0.89	177658	2806996.4	02:10
ASELS	23.38	23.11	22.88	22.78	23.08	%0.09	35272730	807040062.4	02:10
ASUZU	140.4	137.97	136.6	134.1	137.25	%2.25	958013	130864575.8	02:10
ATAGY	3.68	3.71	3.67	3.62	3.65	%1.66	139024	510218.08	02:10
ATEKS	38.1	37.77	37.4	37	37.55	%1.69	64430	2409682	02:10
ATLAS	1.14	1.15	1.14	1.11	1.125	%0.88	468794	534425.16	02:10
ATSYH	49.5	50.00	49.5	46.3	47.9	%-0.8	85035	4209232.5	02:10
AVGYO	2.55	2.53	2.5	2.4	2.475	%2.46	2430959	6077397.5	02:10
AVHOL	7.73	7.66	7.58	7.57	7.65	%-0.52	1900859	14408511.22	02:11
AVISA	18.49	18.38	18.2	18.14	18.315	%0	40988	745981.6	09:51
AVTUR	2.02	2.02	2	1.95	1.985	%0.5	94545	189090	02:10
AYCES	61.5	61.61	61	60.2	60.85	%-0.16	12025	733525	02:10
AYEN	14.07	14.07	13.93	13.42	13.745	%2.73	624325	8696847.25	02:10
AYES	20.96	21.17	20.96	20.96	20.96	%1.26	24991	523811.36	02:11
AYGAZ	38.42	38.74	38.36	36.34	37.38	%3.01	617198	23675715.28	02:11
BAGFS	15.33	15.35	15.2	14.8	15.065	%2.49	726714	11046052.8	02:11
BAKAB	21.58	21.69	21.48	21.24	21.41	%0.85	78884	1694428.32	02:11
BALAT	13.2	12.63	12.5	12.5	12.85	%-5.59	87414	1092675	02:11
BANVT	112	108.78	107.7	107.4	109.7	%0.19	27421	2953241.7	02:11
BASCM	3.67	3.69	3.65	3.41	3.54	%7.04	190131	693978.15	02:11
BAYRK	6.43	6.06	6	5.96	6.195	%-2.12	2319825	13918950	02:11
BERA	14.75	14.13	13.99	13.96	14.355	%-3.52	16808589	235152160.11	02:11
BEYAZ	9.8	8.86	8.77	8.77	9.285	%-5.09	3896291	34170472.07	02:10
BFREN	1057	1,050.80	1040.4	1035.1	1046.05	%-0.07	7353	7650061.2	02:11
BIMAS	82.9	83.43	82.6	80.75	81.825	%2.16	3165264	261450806.4	02:11
BIST100	2452.82	2,468.21	2443.77	2399.54	2426.18	%1.6	0	0	02:10
BIST30	2666.69	2,682.25	2655.69	2604.06	2635.375	%1.78	0	0	02:10
BIST50	2177.9	2,191.25	2169.55	2127.6	2152.75	%1.69	0	0	02:10
BIZIM	15.69	15.61	15.46	15.3	15.495	%-0.77	467047	7220546.62	02:11
BJKAS	4.27	4.28	4.24	4.08	4.175	%2.91	7648239	32428533.36	02:11
BLCYT	14.3	14.36	14.22	13.87	14.085	%2.08	388972	5531181.84	02:11
BNTAS	3.87	3.81	3.77	3.77	3.82	%-1.05	1724254	6500437.58	02:10
BOSSA	58.45	58.23	57.65	56.45	57.45	%0.26	144872	8351870.8	02:10
BRISA	37.5	37.79	37.42	36	36.75	%3.14	288394	10791703.48	02:11
BRKO	1.49	1.45	1.44	1.44	1.465	%-0.69	286158	412067.52	02:11
BRKSN	8.8	8.80	8.71	8.62	8.71	%-0.8	74349	647579.79	02:11
BRMEN	1.8	1.82	1.8	1.73	1.765	%0	14307	25752.6	02:11
BRSAN	36.48	35.77	35.42	35.36	35.92	%-1.99	995922	35275557.24	02:11
BRYAT	385.8	383.40	379.6	378	381.9	%-0.76	86134	32696466.4	02:11
BSOKE	2.22	2.22	2.2	2.17	2.195	%0.46	1985399	4367877.8	02:11
BTCIM	20.2	20.19	19.99	18.94	19.57	%5.21	361033	7217049.67	02:11
BUCIM	2.39	2.37	2.35	2.34	2.365	%0	6554920	15404062	02:11
BURCE	26.2	25.73	25.48	24.98	25.59	%1.68	131748	3356939.04	02:10
BURVA	19.18	19.18	18.99	18.63	18.905	%2.21	118519	2250675.81	02:11
CASA	117.1	118.17	117	115.2	116.15	%0	1112	130104	02:11
CELHA	10.67	10.63	10.52	9.84	10.255	%6.91	592433	6232395.16	02:11
CEMAS	1.16	1.16	1.15	1.13	1.145	%0.88	17086958	19650001.7	02:11
CEMTS	25.54	25.61	25.36	24.86	25.2	%1.77	1620471	41095144.56	02:11
CEOEM	9.17	9.22	9.13	9.06	9.115	%0.44	284222	2594946.86	02:11
CIMSA	34.36	34.14	33.8	33.68	34.02	%-0.12	672377	22726342.6	02:11
CLEBI	381.8	365.82	362.2	360.5	371.15	%-0.22	327618	118663239.6	02:11
CMBTN	209.6	195.94	194	192.5	201.05	%1.15	27042	5246148	02:11
CMENT	25.02	25.11	24.86	24.84	24.93	%0.16	11304	281017.44	02:11
COSMO	10.67	10.55	10.45	10.45	10.56	%-4.39	14717	153792.65	02:11
CRDFA	2.4	2.41	2.39	2.37	2.385	%0.84	636523	1521289.97	02:11
CRFSA	36.48	36.36	36	35.84	36.16	%2.86	352680	12696480	02:11
CUSAN	9.99	9.98	9.88	9.59	9.79	%1.44	460138	4546163.44	02:11
DAGHL	27.78	26.83	26.56	26.56	27.17	%-4.73	74819	1987192.64	02:11
DAGI	3.39	3.42	3.39	3.34	3.365	%0.89	1419101	4810752.39	02:11
DARDL	3.58	3.55	3.51	3.48	3.53	%-1.68	7709388	27059951.88	02:11
DENGE	1.92	1.82	1.8	1.78	1.85	%1.69	18269124	32884423.2	02:11
DERHL	8.81	8.80	8.71	8.4	8.605	%2.47	1682413	14653817.23	02:12
DERIM	6.29	6.19	6.13	6	6.145	%-0.97	1630557	9995314.41	02:11
DESA	11.65	11.39	11.28	11.24	11.445	%-1.31	292939	3304351.92	02:12
DESPC	10.15	10.05	9.95	9.9	10.025	%-0.2	291443	2899857.85	02:12
DEVA	30.08	30.12	29.82	29.58	29.83	%0.07	455750	13590465	02:12
DGATE	10.37	10.46	10.36	10.11	10.24	%1.57	153462	1589866.32	02:11
DGGYO	10.75	10.57	10.47	10.44	10.595	%-2.24	229554	2403430.38	02:12
DGKLB	2.05	2.06	2.04	2.02	2.035	%0	5365782	10946195.28	17:43
DIRIT	2.61	2.58	2.55	2.51	2.56	%-1.16	22888	58364.4	02:12
DITAS	23.96	23.96	23.72	23.2	23.58	%3.04	160318	3802742.96	02:12
DNISI	13.32	13.19	13.06	13	13.16	%-0.61	267400	3492244	02:12
DOAS	77	76.81	76.05	74.5	75.75	%0.93	357136	27160192.8	02:10
DOBUR	42.38	42.80	42.38	40.22	41.3	%5.37	16536	700795.68	02:12
DOCO	1410	1,408.65	1394.7	1364	1387	%2.84	8438	11768478.6	02:12
DOGUB	4.15	4.13	4.09	4	4.075	%0.99	1529388	6255196.92	02:12
DOHOL	3.58	3.58	3.54	3.47	3.525	%1.72	75620997	267698329.38	02:12
DOKTA	35.5	35.11	34.76	33.4	34.45	%-0.97	130666	4541950.16	02:12
DURDO	23.14	22.91	22.68	21	22.07	%5.59	1040468	23597814.24	02:12
DYOBY	12.62	12.63	12.5	11.91	12.265	%2.04	3208615	40107687.5	02:12
DZGYO	2.19	2.18	2.16	2.09	2.14	%2.37	2757756	5956752.96	02:11
ECILC	10.31	10.29	10.19	9.85	10.08	%1.9	8113595	82677533.05	02:12
ECZYT	62.85	63.48	62.85	55.55	59.2	%9.97	1942671	122096872.35	02:12
EDIP	3.17	3.17	3.14	2.98	3.075	%4.32	4657944	14625944.16	02:12
EGEEN	2300	2,255.33	2233	2230	2265	%-0.91	45386	101346938	02:12
EGGUB	197.8	197.46	195.5	194.1	195.95	%-0.96	37008	7235064	02:12
EGPRO	35.84	34.54	34.2	34.12	34.98	%-4.58	552238	18886539.6	02:12
EGSER	27.38	27.53	27.26	26.08	26.73	%4.52	964188	26283764.88	02:10
EKGYO	2.84	2.84	2.81	2.62	2.73	%6.44	274953038	772618036.78	02:12
EKIZ	6.26	6.32	6.26	5.9	6.08	%3.99	29189	182723.14	02:12
EMKEL	2.56	2.57	2.54	2.52	2.54	%-0.39	1275880	3240735.2	02:12
EMNIS	23.6	23.43	23.2	23.2	23.4	%-1.69	5436	126115.2	02:12
ENJSA	13.73	13.78	13.64	13.52	13.625	%0.29	2519709	34368830.76	02:12
ENKAI	17.72	17.39	17.22	16.85	17.285	%-0.12	3636243	62616104.46	02:12
EPLAS	16.35	16.36	16.2	16.15	16.25	%0	246656	3995827.2	02:12
ERBOS	103.4	102.62	101.6	98.35	100.875	%0.69	166323	16898416.8	02:12
EREGL	27.46	27.33	27.06	26.8	27.13	%-0.29	47146179	1275775603.74	02:12
ERSU	3.76	3.80	3.76	3.63	3.695	%2.17	641565	2412284.4	02:12
ESCOM	20.44	20.30	20.1	19.3	19.87	%-0.5	259066	5207226.6	02:12
ESEN	33	32.83	32.5	31.54	32.27	%2.85	1555055	50539287.5	02:12
ETILR	7.1	6.81	6.74	6.69	6.895	%-2.88	577338	3891258.12	02:12
ETYAT	2.99	2.96	2.93	2.84	2.915	%2.09	230499	675362.07	02:12
EUHOL	2.21	2.21	2.19	2.16	2.185	%0.46	1110981	2433048.39	02:12
EUKYO	3.4	3.38	3.35	3.32	3.36	%0.3	87719	293858.65	02:12
EUYO	2.67	2.65	2.62	2.57	2.62	%0.77	128716	337235.92	02:12
FADE	6.25	6.24	6.18	6.13	6.19	%0.65	839992	5191150.56	02:12
FENER	45.38	45.15	44.7	41.94	43.66	%7.19	5013647	224110020.9	02:10
FLAP	3.99	3.99	3.95	3.92	3.955	%-0.5	3238121	12790577.95	02:10
FMIZP	130	125.44	124.2	122.2	126.1	%-1.82	185797	23075987.4	02:12
FONET	12.8	12.59	12.47	12.34	12.57	%-2.04	558594	6965667.18	02:10
FORMT	1.94	1.93	1.91	1.84	1.89	%2.69	19705585	37637667.35	02:10
FRIGO	3.5	3.49	3.46	3.4	3.45	%1.17	6387629	22101196.34	02:10
FROTO	276.8	274.22	271.5	268.6	272.7	%1.69	1701457	461945575.5	02:10
GARAN	14.15	14.17	14.03	13.78	13.965	%0.94	35170939	493448274.17	02:10
GARFA	13.5	13.42	13.29	13.15	13.325	%-0.45	47798	635235.42	02:10
GEDIK	6.43	6.37	6.31	6.28	6.355	%0.16	246443	1555055.33	02:10
GEDZA	22.02	22.02	21.8	21.3	21.66	%0.46	284571	6203647.8	02:10
GENTS	5.47	5.44	5.39	5.12	5.295	%4.26	3735155	20132485.45	02:10
GEREL	4.29	4.32	4.28	4.18	4.235	%1.9	768952	3291114.56	02:10
GLRYH	3.45	3.21	3.18	3.15	3.3	%-6.74	12985883	41295107.94	02:10
GLYHO	3.64	3.60	3.56	3.56	3.6	%-1.11	11009170	39192645.2	02:10
GOLTS	52.95	53.33	52.8	51.45	52.2	%1.64	112805	5956104	02:10
GOODY	10.11	9.94	9.84	9.74	9.925	%0.41	2145365	21110391.6	02:10
GOZDE	8.18	8.12	8.04	7.92	8.05	%1.01	4219000	33920760	02:10
GRNYO	2.26	2.23	2.21	2.15	2.205	%1.84	194250	429292.5	02:10
GSDDE	3.77	3.76	3.72	3.7	3.735	%0	1557720	5794718.4	02:03
GSDHO	3.69	3.68	3.64	3.6	3.645	%1.11	12375242	45045880.88	02:10
GSRAY	3.9	3.92	3.88	3.73	3.815	%4.02	19852337	77027067.56	02:10
GUBRF	72.55	72.52	71.8	70.9	71.725	%1.2	2390893	171666117.4	02:10
HALKB	4.96	4.95	4.9	4.86	4.91	%0	60331316	295623448.4	02:07
HATEK	6.81	6.77	6.7	6.63	6.72	%0.6	409029	2740494.3	02:10
HDFGS	2.23	2.19	2.17	2.17	2.2	%-0.46	5087934	11040816.78	02:10
HEKTS	30.02	29.57	29.28	28.96	29.49	%-1.08	15975678	467767851.84	02:10
HLGYO	2.15	2.16	2.14	2.08	2.115	%2.39	16379475	35052076.5	02:10
HUBVC	7.79	7.85	7.77	7.7	7.745	%0.39	307505	2389313.85	02:10
HURGZ	1.87	1.88	1.86	1.82	1.845	%2.2	5830218	10844205.48	02:10
IDEAS	18.17	18.08	17.9	17.74	17.955	%0.06	139189	2491483.1	02:10
IDGYO	1.91	1.92	1.9	1.87	1.89	%0.53	331331	629528.9	02:10
IEYHO	0.75	0.75	0.74	0.73	0.74	%0	6543328	4842062.72	02:03
IHEVA	1.01	1.00	0.99	0.98	0.995	%0	5231222	5178909.78	02:03
IHGZT	0.65	0.65	0.64	0.63	0.64	%1.59	7966603	5098625.92	02:10
IHLAS	0.52	0.53	0.52	0.51	0.515	%1.96	4642773	2414241.96	02:10
IHLGM	0.69	0.70	0.69	0.68	0.685	%1.47	3681626	2540321.94	02:10
IHYAY	0.64	0.65	0.64	0.63	0.635	%1.59	1426179	912754.56	02:10
INDES	7.81	7.86	7.78	7.7	7.755	%0.91	2052299	15966886.22	02:10
INFO	10.81	10.87	10.76	10.63	10.72	%0.19	1617455	17403815.8	02:10
INTEM	55.5	55.40	54.85	54.55	55.025	%-0.18	59237	3249149.45	02:10
INVEO	14.03	13.97	13.83	13.82	13.925	%-0.58	1005489	13905912.87	02:10
IPEKE	18.36	18.45	18.27	17.11	17.735	%8.69	8167953	149228501.31	02:10
ISATR	501974.4	506,994.14	501974.4	501974	501974.2	%0	1	501974.4	08:10
ISBIR	53.45	53.98	53.45	49.52	51.485	%9.08	45555	2434914.75	02:10
ISDMR	22.8	22.87	22.64	22.42	22.61	%-0.26	1732396	39221445.44	02:10
ISFIN	3.42	3.43	3.4	3.37	3.395	%0.59	7877980	26785132	02:10
ISGSY	7.76	7.67	7.59	7.58	7.67	%-0.26	682899	5183203.41	02:10
ISGYO	14.5	14.65	14.5	14.04	14.27	%1.9	7842268	113712886	02:10
ISKPL	5.1	4.81	4.76	4.69	4.895	%0.63	6656754	31686149.04	02:10
ISMEN	19.49	19.39	19.2	18.71	19.1	%0.68	1077246	20683123.2	02:10
ISYAT	3.23	3.18	3.15	3.13	3.18	%-1.56	1877958	5915567.7	02:10
ITTFH	1.6	1.61	1.59	1.46	1.53	%8.16	25346257	40300548.63	02:10
IZFAS	5.36	5.38	5.33	4.7	5.03	%7.68	736731	3926776.23	02:10
IZMDC	2.2	2.20	2.18	2.17	2.185	%0	4086917	8909479.06	02:04
IZTAR	20.24	19.95	19.75	19.61	19.925	%0	170081	3359099.75	20:55
JANTS	73.45	73.43	72.7	72.1	72.775	%-0.14	284025	20648617.5	02:10
KAPLM	52	51.01	50.5	49	50.5	%0	205313	10368306.5	02:04
KAREL	13.14	13.13	13	12.68	12.91	%2.04	633618	8237034	02:10
KARSN	6.97	6.91	6.84	6.82	6.895	%0	40696143	278361618.12	02:04
KARTN	73.1	72.11	71.4	70.85	71.975	%-1.92	487126	34780796.4	02:10
KATMR	1.37	1.35	1.34	1.33	1.35	%-1.47	16602535	22247396.9	02:10
KCHOL	37.08	37.09	36.72	36.44	36.76	%0.33	17930995	658426136.4	02:10
KENT	170	171.70	170	168.1	169.05	%0.59	2327	395590	02:10
KERVN	0.53	0.53	0.52	0.52	0.525	%0	414325	215449	02:04
KERVT	5.31	5.36	5.31	5.09	5.2	%3.71	6355992	33750317.52	02:10
KFEIN	23.86	22.70	22.48	22.2	23.03	%-4.1	1256333	28242365.84	02:10
KLMSN	10.3	10.25	10.15	10.14	10.22	%0.2	532227	5402104.05	02:10
KNFRT	7.25	7.25	7.18	6.95	7.1	%-0.28	1021645	7335411.1	02:10
KONTR	155	153.92	152.4	148.7	151.85	%1.67	440913	67195141.2	02:10
KONYA	971	957.48	948	946	958.5	%-1.35	10655	10100940	02:10
KORDS	53.1	53.08	52.55	49.56	51.33	%6.42	2959076	155499443.8	02:10
KOZAA	28.18	28.14	27.86	26.38	27.28	%7.9	41301082	1150648144.52	02:10
KOZAL	187	188.87	187	171.9	179.45	%10	7487237	1400113319	02:04
KRDMA	9.14	9.07	8.98	8.95	9.045	%-1.86	4049172	36361564.56	02:10
KRGYO	7.66	7.74	7.66	6.84	7.25	%9.9	12823591	98228707.06	02:10
KRONT	36.78	36.46	36.1	36	36.39	%-0.22	43350	1564935	02:10
KRSTL	7.38	7.32	7.25	7.25	7.315	%-1.89	498739	3615857.75	02:10
KRTEK	19.5	19.45	19.26	18.84	19.17	%-0.1	360797	6948950.22	02:10
KRVGD	9.69	9.76	9.66	9.59	9.64	%0	1513730	14622631.8	02:04
KSTUR	214.9	211.19	209.1	209.1	212	%-1.37	185	38683.5	02:10
KUTPO	42.38	42.52	42.1	41.54	41.96	%0.24	262153	11036641.3	02:10
KUYAS	6.71	6.66	6.59	6.48	6.595	%-0.15	1149512	7575284.08	02:10
LIDFA	11.75	11.26	11.15	10.3	11.025	%-1.68	5763572	64263827.8	02:10
LINK	30.24	30.20	29.9	29.4	29.82	%1.01	139625	4174787.5	02:10
LKMNH	16.94	16.86	16.69	16.36	16.65	%2.14	195788	3267701.72	02:10
LOGO	38.84	38.86	38.48	38.06	38.45	%1	485542	18683656.16	02:10
LUKSK	59.35	59.34	58.75	57.55	58.45	%1.12	28098	1650757.5	02:10
MAALT	233	233.21	230.9	229.5	231.25	%-0.3	42494	9811864.6	02:10
MAKTK	3.14	3.15	3.12	3.07	3.105	%0.97	2850623	8893943.76	02:10
MARKA	2.83	2.81	2.78	2.7	2.765	%1.09	97387	270735.86	02:10
MARTI	1.51	1.53	1.51	1.48	1.495	%1.34	12482820	18849058.2	02:10
MAVI	52.8	52.52	52	51.45	52.125	%-0.86	1054967	54858284	02:10
MEGAP	5.68	5.66	5.6	5.5	5.59	%-0.18	1272662	7126907.2	02:10
MEPET	3.25	3.26	3.23	3.13	3.19	%2.87	762030	2461356.9	02:10
MERIT	31.66	31.21	30.9	30.76	31.21	%-1.53	222478	6874570.2	02:10
METRO	1	0.99	0.98	0.95	0.975	%3.16	9175400	8991892	02:10
METUR	4.18	4.20	4.16	4.09	4.135	%0.97	2772453	11533404.48	02:10
MGROS	48.98	49.11	48.62	48.22	48.6	%1.29	1443675	70191478.5	02:10
MIPAZ	6.41	6.35	6.29	5.9	6.155	%4.14	2155490	13558032.1	02:10
MMCAS	2.9	2.93	2.9	2.84	2.87	%1.75	26092	75666.8	02:10
MNDRS	3.26	3.29	3.26	3.15	3.205	%2.19	2677991	8730250.66	02:10
MPARK	33.22	33.53	33.2	32.4	32.81	%1.78	327040	10857728	02:10
MRGYO	1.69	1.65	1.63	1.55	1.62	%-0.61	4445137	7245573.31	02:10
MRSHL	198.1	198.47	196.5	194.8	196.45	%0.05	4660	915690	02:10
MSGYO	4.27	4.27	4.23	4.2	4.235	%0.24	771051	3261545.73	02:10
MTRYO	1.59	1.57	1.55	1.55	1.57	%-0.64	205360	318308	02:10
MZHLD	94	93.98	93.05	93	93.5	%0.05	34163	3178867.15	02:10
NATEN	70	69.13	68.45	64.95	67.475	%4.74	927188	63466018.6	02:10
NETAS	17.48	17.30	17.13	17.06	17.27	%0.06	558906	9574059.78	02:10
NIBAS	8.62	8.65	8.56	8.45	8.535	%0.59	554501	4746528.56	02:10
NTGAZ	8.36	8.29	8.21	8.16	8.26	%0	1100271	9033224.91	02:05
NTHOL	10.59	10.52	10.42	10.32	10.455	%0	1277533	13311893.86	02:05
NUGYO	5.21	5.00	4.95	4.87	5.04	%-1.39	16235514	80365794.3	02:10
NUHCM	57.95	57.22	56.65	55.25	56.6	%-2.33	43428	2460196.2	02:10
ODAS	2.94	2.92	2.89	2.87	2.905	%0	130827317	378090946.13	02:05
OLMIP	7.02	7.05	6.98	6.95	6.985	%0	110156	768888.88	19:11
ORGE	8.89	8.74	8.65	8.61	8.75	%-0.8	1568423	13566858.95	02:10
ORMA	30.2	30.50	30.2	29.58	29.89	%2.03	12530	378406	02:10
OSTIM	1.86	1.86	1.84	1.82	1.84	%1.1	5320415	9789563.6	02:10
OTKAR	434.2	436.83	432.5	421	427.6	%1.74	135865	58761612.5	02:10
OYAKC	13.18	12.87	12.74	12.41	12.795	%1.11	21668026	276050651.24	02:10
OYAYO	8.66	8.74	8.65	8.11	8.385	%0.35	423718	3665160.7	02:10
OYLUM	2.95	2.85	2.82	2.79	2.87	%-3.09	3252205	9171218.1	02:10
OZGYO	2.19	2.21	2.19	2.13	2.16	%0.92	10323528	22608526.32	02:10
OZKGY	6.04	6.02	5.96	5.52	5.78	%8.17	9574793	57065766.28	02:10
OZRDN	15.5	15.39	15.24	14.87	15.185	%1.06	381336	5811560.64	02:10
PAGYO	12.88	12.93	12.8	12.67	12.775	%0.39	32746	419148.8	02:10
PAMEL	135.8	136.15	134.8	131.2	133.5	%0.15	105913	14277072.4	02:10
PAPIL	14.33	14.36	14.22	13.87	14.1	%2.52	1253986	17831680.92	02:10
PARSN	33.94	34.08	33.74	33.5	33.72	%0.54	435241	14685031.34	02:10
PEGYO	1.95	1.95	1.93	1.77	1.86	%6.04	13746542	26530826.06	02:10
PEKGY	1.24	1.23	1.22	1.13	1.185	%7.02	36012082	43934740.04	02:10
PENGD	5.39	5.43	5.38	5.2	5.295	%3.66	5740112	30881802.56	02:10
PETKM	8.95	8.93	8.84	8.78	8.865	%0.23	35201594	311182090.96	02:10
PETUN	22.18	22.28	22.06	21.84	22.01	%0.09	292231	6446615.86	02:10
PGSUS	184.3	185.84	184	171.8	178.05	%7.6	2730739	502455976	02:10
PINSU	5.6	5.56	5.5	5.34	5.47	%3	4447288	24460084	02:10
PKART	16.68	16.62	16.46	16.1	16.39	%-0.9	101778	1675265.88	02:10
PKENT	142.9	139.28	137.9	137	139.95	%-1.78	153936	21227774.4	02:10
PNSUT	28.98	28.74	28.46	28.38	28.68	%-0.35	252504	7186263.84	02:10
POLHO	4.55	4.45	4.41	4.38	4.465	%-3.08	11575679	51048744.39	02:10
POLTK	652.1	643.67	637.3	624	638.05	%-0.58	3517	2241384.1	02:10
PRKAB	25.82	25.31	25.06	24.68	25.25	%0.56	870716	21820142.96	02:10
PRKME	6.27	6.33	6.27	6.06	6.165	%3.47	1274045	7988262.15	02:10
PRZMA	3.3	3.30	3.27	3.25	3.275	%0.31	83727	273787.29	02:10
PSDTC	23.3	23.37	23.14	23.02	23.16	%0.35	63973	1480335.22	02:10
QNBFL	64.4	64.64	64	64	64.2	%-0.62	1404	89856	02:10
RALYH	14.88	14.58	14.44	14.18	14.53	%-2.04	1395875	20156435	02:10
RAYSG	12.2	12.27	12.15	11.93	12.065	%0.83	43764	531732.6	02:10
RHEAG	1.84	1.84	1.82	1.78	1.81	%0	255695	465364.9	02:06
RODRG	20.7	20.91	20.7	18.95	19.825	%9.23	102031	2112041.7	02:10
ROYAL	3.15	3.18	3.15	3.11	3.13	%1.61	60493	190552.95	02:10
RTALB	7.84	6.87	6.8	6.77	7.305	%-8.85	18817292	127957585.6	02:10
RYSAS	9.03	8.89	8.8	8.12	8.575	%5.26	757604	6666915.2	02:10
SAFKR	8.24	8.13	8.05	7.98	8.11	%-0.49	1052742	8474573.1	02:10
SAHOL	19.2	19.24	19.05	18.87	19.035	%0.74	44162172	841289376.6	02:10
SAMAT	8.68	8.64	8.55	8.45	8.565	%-0.12	831733	7111317.15	02:10
SANEL	7.82	7.89	7.81	7.75	7.785	%0.9	265475	2073359.75	02:10
SANFM	35	34.24	33.9	33.26	34.13	%0.53	207505	7034419.5	02:10
SANKO	9.98	9.89	9.79	9.79	9.885	%-0.61	176223	1725223.17	02:10
SARKY	13.29	13.34	13.21	13.15	13.22	%0.3	202436	2674179.56	02:10
SASA	41.86	42.22	41.8	40.78	41.32	%2.35	20169486	843084514.8	02:10
SAYAS	33.82	34.12	33.78	33.2	33.51	%0.24	103201	3486129.78	02:10
SEKFK	5.14	5.15	5.1	5.04	5.09	%0.99	438731	2237528.1	02:10
SEKUR	14.52	14.18	14.04	13.35	13.935	%4.39	1230128	17270997.12	02:10
SELEC	14.82	14.66	14.51	14.45	14.635	%-1.09	3061705	44425339.55	02:10
SELGD	4.77	4.76	4.71	4.61	4.69	%-0.63	152789	719636.19	02:10
SERVE	27.98	27.94	27.66	27.5	27.74	%-1	14145	391250.7	02:10
SEYKM	6.83	6.87	6.8	6.72	6.775	%0.44	665713	4526848.4	02:10
SILVR	24.86	25.11	24.86	24.48	24.67	%1.47	1435557	35687947.02	02:10
SISE	21.54	21.55	21.34	21.04	21.29	%-0.74	91945567	1962118399.78	02:10
SKTAS	2.87	2.88	2.85	2.83	2.85	%0.35	1129346	3218636.1	02:10
SMART	5.65	5.61	5.55	5.54	5.595	%-1.07	384550	2134252.5	02:10
SNGYO	10.64	10.64	10.53	10.34	10.49	%2.23	7892903	83112268.59	02:10
SNKRN	19.95	20.15	19.95	19.33	19.64	%2.62	49598	989480.1	02:10
SNPAM	7.47	7.54	7.47	7.36	7.415	%1.49	24748	184867.56	02:10
SODSN	21.74	21.92	21.7	21.4	21.57	%3.43	17816	386607.2	02:10
SOKM	11.89	12.01	11.89	11.43	11.66	%3.75	5220692	62074027.88	02:10
SONME	31.26	31.01	30.7	30.44	30.85	%-0.52	108224	3322476.8	02:10
SRVGY	89	88.58	87.7	85.55	87.275	%2.33	151887	13320489.9	02:10
SUMAS	62	62.57	61.95	61.5	61.75	%-0.24	6338	392639.1	02:10
TACTR	37	37.07	36.7	36.4	36.7	%0	17682	648929.4	17:49
TATGD	14.94	14.98	14.83	14.6	14.77	%1.02	804845	11935851.35	02:10
TAVHL	52.2	52.67	52.15	49.94	51.07	%4.8	8050605	419839050.75	02:10
TBORG	23.26	23.49	23.26	23.26	23.26	%-0.09	33836	787025.36	02:10
TCELL	16.75	16.75	16.58	16.21	16.48	%2.35	17087511	283310932.38	02:10
TDGYO	7.47	7.45	7.38	7.38	7.425	%-0.14	376410	2777905.8	02:10
TEKTU	1.66	1.65	1.63	1.6	1.63	%1.24	11457843	18676284.09	02:10
TGSAS	13.41	13.51	13.38	13	13.205	%3.08	129590	1733914.2	02:10
THYAO	49.46	49.79	49.3	46.82	48.14	%5.34	113167005	5579133346.5	02:10
TKFEN	22.94	22.93	22.7	21.56	22.25	%5	15985392	362868398.4	02:10
TKNSA	7.34	7.35	7.28	7.24	7.29	%0.55	4172694	30377212.32	02:10
TKURU	193.8	194.12	192.2	190.8	192.3	%0	2376	456667.2	12:01
TLMAN	27.94	27.90	27.62	27.46	27.7	%0	127581	3523787.22	02:06
TMPOL	19	18.94	18.75	18.61	18.805	%0.75	244596	4586175	02:10
TMSN	30.54	29.80	29.5	29.5	30.02	%-1.34	2688842	79320839	02:10
TOASO	61.8	61.91	61.3	60.1	60.95	%2.17	2733707	167576239.1	02:10
TRCAS	7.8	7.72	7.64	7.5	7.65	%-0.13	1411350	10782714	02:10
TRGYO	8.14	8.12	8.04	8.01	8.075	%-0.5	1904681	15313635.24	02:10
TRILC	9.1	9.06	8.97	8.87	8.985	%1.24	4015189	36016245.33	02:10
TSGYO	4.39	4.32	4.28	4.16	4.275	%2.15	2878846	12321460.88	02:10
TSPOR	4.73	4.72	4.67	4.53	4.63	%1.52	19499709	91063641.03	02:10
TTKOM	8.97	9.01	8.92	8.77	8.87	%1.71	22212418	198134768.56	02:10
TTRAK	221	222.00	219.8	216.7	218.85	%0.92	110886	24372742.8	02:10
TUCLK	14.6	14.51	14.37	14.24	14.42	%0.77	353108	5074161.96	02:10
TUKAS	13.68	13.75	13.61	12.82	13.25	%5.83	6464529	87982239.69	02:10
TUPRS	274	271.19	268.5	263.4	268.7	%1.51	3993991	1072386583.5	02:10
TURGG	205.5	204.53	202.5	201.9	203.7	%-0.64	12267	2484067.5	02:10
TURSG	5.11	5.06	5.01	4.95	5.03	%0.8	19510031	97745255.31	02:10
UFUK	63	63.63	63	61.7	62.35	%-2.63	18863	1188369	02:10
ULAS	2.9	2.90	2.87	2.8	2.85	%1.41	109331	313779.97	02:10
ULKER	14.6	14.54	14.4	13.72	14.16	%0.07	1732967	24954724.8	02:10
ULUSE	227	221.19	219	201.2	214.1	%2.29	41283	9040977	02:10
ULUUN	22.74	22.97	22.74	20.04	21.39	%9.96	3024602	68779449.48	02:10
USAK	1.88	1.87	1.85	1.8	1.84	%-1.6	11936537	22082593.45	02:10
UTPYA	11.5	11.56	11.45	11.23	11.365	%0.62	15530	177818.5	02:10
UZERB	36.5	36.36	36	35.4	35.95	%-1.37	3479	125244	02:10
VAKFN	2.25	2.24	2.22	2.21	2.23	%0	3651670	8106707.4	02:07
VAKKO	15.35	15.12	14.97	14.46	14.905	%-0.47	1488257	22279207.29	02:10
VANGD	3.49	3.47	3.44	3.38	3.435	%1.18	260672	896711.68	02:10
VERTU	21.18	21.23	21.02	20.9	21.04	%0.19	599388	12599135.76	02:10
VERUS	63.35	63.02	62.4	62.3	62.825	%-0.95	128871	8041550.4	02:10
VESBE	9.05	9.04	8.95	8.89	8.97	%-0.78	6100039	54595349.05	02:10
VESTL	24.1	24.18	23.94	23.68	23.89	%0.76	3702223	88631218.62	02:10
VKFYO	5.36	5.18	5.13	5.12	5.24	%-3.57	906187	4648739.31	02:10
VKGYO	2.07	2.07	2.05	2.02	2.045	%0.49	14938318	30623551.9	02:10
VKING	5.43	5.43	5.38	5.34	5.385	%-0.19	81818	440180.84	02:10
YAPRK	30.58	30.48	30.18	29.52	30.05	%0.4	124334	3752400.12	02:10
YATAS	13.88	13.93	13.79	13.67	13.775	%0.15	758019	10453082.01	02:10
YAYLA	4.19	4.16	4.12	4.03	4.11	%1.73	8700096	35844395.52	02:10
YBTAS	19898.9	20,097.89	19898.9	19898.9	19898.9	%-0.51	5	99494.5	02:10
YESIL	1.44	1.44	1.43	1.41	1.425	%1.42	1385710	1981565.3	02:10
YGGYO	24.12	22.22	22	22	23.06	%-3.93	311599	6855178	02:10
YGYO	0.76	0.76	0.75	0.73	0.745	%1.35	3338647	2503985.25	02:10
YKGYO	5.75	5.48	5.43	5.39	5.57	%0	784105	4257690.15	09:48
YKSLN	7.81	7.73	7.65	7.63	7.72	%-1.03	1382395	10575321.75	02:10
YONGA	24.42	23.90	23.66	22.98	23.7	%-1	10340	244644.4	02:10
YUNSA	32.5	32.32	32	31.4	31.95	%-0.87	264715	8470880	02:10
YYAPI	1.01	1.01	1	0.97	0.99	%2.04	5599269	5599269	02:10
ZOREN	1.95	1.96	1.94	1.92	1.935	%1.04	15520436	30109645.84	02:10