PEGYO

Endeks	TL	DOLAR	EURO	Değişim	Hacim	Son Güncelleme
PEGYO	1,28 ₺	0,08 $	0,07 €	%-2.29	2,777,664.00	14:56

EN ÇOK ARTANLAR

	Hacim	Son	%
RODRG	212,254.00	17.60	%10
AKSA	4,109,957.00	53.40	%8.26
HATEK	1,682,387.00	20.78	%6.91
ULUUN	12,735,467.00	13.84	%6.83
COSMO	12,652.00	9.50	%5.56

EN ÇOK AZALANLAR

	Hacim	Son	%
LIDFA	781,545.00	8.20	%-9.99
AKFGY	103,357,144.00	2.75	%-9.54
RHEAG	302,201.00	1.93	%-4.98
MEPET	5,654,248.00	3.52	%-4.36
NUGYO	21,165,789.00	4.80	%-3.6

EN ÇOK İŞLEM GÖRENLER

	Hacim	Son	%
THYAO	2,823,569,082	45.12	%1.44
KARSN	1,844,148,878	6.66	%3.91
EREGL	1,186,609,201	33.20	%2.41
SISE	1,031,082,140	20.54	%-1.91
PETKM	792,742,215	9.81	%1.34

EN ÇOK İŞLEM ADEDİ

	Hacim	Son	%
KARSN	1,844,148,878.46	6.66	%3.91
DOHOL	408,012,165.75	3.79	%1.06
HALKB	592,804,200.97	5.63	%1.63
AKFGY	284,232,146.00	2.75	%-9.54
EKGYO	251,417,593.80	2.61	%0

BIST PERFOMANS

ARTAN : 42%
AZALAN : 48%
DEĞİŞMEYEN : 10%
Son Güncelleme: 27.05.2022 14:56

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	51.51	51	50.95	51.8	%-1.35	36462	1859562	14:50
ADEL	24.8	24.54	24.3	24.24	24.52	%-1.38	90581	2201118.3	14:50
ADESE	0.76	0.75	0.74	0.74	0.75	%-1.33	13761069	10183191.06	14:50
AEFES	27.14	27.19	26.92	26.9	27.02	%-0.44	833151	22428424.92	14:50
AFYON	3.57	3.56	3.52	3.5	3.535	%0.86	4107654	14458942.08	14:50
AGYO	3.13	3.13	3.1	3.05	3.09	%1.64	2819936	8741801.6	14:50
AKBNK	8.23	8.24	8.16	8.15	8.19	%-0.49	64167970	523610635.2	14:50
AKCNS	20.58	20.36	20.16	20.16	20.37	%0.3	157035	3165825.6	14:50
AKENR	1.56	1.54	1.52	1.51	1.535	%-1.3	4814899	7318646.48	14:50
AKFGY	3.08	2.78	2.75	2.74	2.91	%-9.54	103357144	284232146	14:50
AKGRT	3.17	3.17	3.14	3.13	3.15	%0.32	4838487	15192849.18	14:50
AKMGY	43.92	43.89	43.46	43.24	43.58	%0.51	18377	798664.42	14:50
AKSA	53.9	53.93	53.4	50.2	52.05	%8.26	4109957	219471703.8	14:50
AKSEN	19.66	19.65	19.46	18.8	19.23	%3.29	6628830	128997031.8	14:50
AKSGY	2.06	2.06	2.04	2.04	2.05	%-0.49	1419950	2896698	14:50
AKSUE	31.48	31.69	31.38	31.06	31.27	%0.71	226253	7099819.14	14:50
AKYHO	1.62	1.61	1.59	1.58	1.6	%0	2239952	3561523.68	14:50
ALARK	28.7	28.42	28.14	28	28.35	%-0.5	5437302	153005678.28	14:50
ALCAR	284	282.40	279.6	279.3	281.65	%-0.11	16278	4551328.8	14:50
ALCTL	28.46	27.94	27.66	27.52	27.99	%-1.98	488075	13500154.5	14:50
ALGYO	33.2	33.03	32.7	31.98	32.59	%2.63	1690245	55271011.5	14:50
ALKA	42.94	42.90	42.48	41	41.97	%1.39	830883	35295909.84	14:50
ALKIM	22.34	22.36	22.14	21.92	22.13	%0.64	1438279	31843497.06	14:50
ALMAD	2.72	2.75	2.72	2.68	2.7	%1.49	270072	734595.84	14:50
ANELE	2.24	2.24	2.22	2.21	2.225	%-0.9	1006716	2234909.52	14:50
ANHYT	13.09	12.79	12.66	12.65	12.87	%-2.99	270172	3420377.52	14:50
ANSGR	5.82	5.83	5.77	5.77	5.795	%-0.17	167673	967473.21	14:50
ARCLK	81.85	80.30	79.5	79.5	80.675	%-2.03	6416297	510095611.5	14:50
ARDYZ	5.91	5.87	5.81	5.78	5.845	%-1.53	6817950	39612289.5	14:50
ARENA	13.52	13.53	13.4	13.38	13.45	%0.6	118715	1590781	14:50
ARMDA	127	127.97	126.7	122.7	124.85	%1.44	16337	2069897.9	14:50
ARSAN	3.86	3.82	3.78	3.77	3.815	%-0.53	1426582	5392479.96	14:50
ARZUM	16.29	16.36	16.2	16.13	16.21	%0.25	117512	1903694.4	14:50
ASELS	24.08	23.98	23.74	23.72	23.9	%-1	18679412	443449240.88	14:50
ASUZU	111.4	110.19	109.1	108.8	110.1	%-1.53	391636	42727487.6	14:50
ATAGY	3.83	3.83	3.79	3.75	3.79	%-0.79	194039	735407.81	14:50
ATEKS	41.16	40.91	40.5	40.38	40.77	%-0.05	66611	2697745.5	14:50
ATLAS	1.26	1.24	1.23	1.23	1.245	%-0.81	532570	655061.1	14:50
ATSYH	28.88	29.17	28.88	28.76	28.82	%0.14	18391	531132.08	14:50
AVGYO	3.69	3.63	3.59	3.52	3.605	%2.86	2641922	9484499.98	14:50
AVHOL	5.68	5.71	5.65	5.61	5.645	%0.71	723139	4085735.35	14:51
AVISA	18.49	18.38	18.2	18.14	18.315	%0	40988	745981.6	09:51
AVTUR	2.39	2.37	2.35	2.3	2.345	%-2.08	251868	591889.8	14:50
AYCES	61.95	62.37	61.75	61.3	61.625	%0.41	10561	652141.75	14:50
AYEN	14.26	14.08	13.94	13.86	14.06	%0.36	907583	12651707.02	14:51
AYES	21.58	21.25	21.04	21.04	21.31	%-2.5	8634	181659.36	14:51
AYGAZ	33.9	33.43	33.1	33.06	33.48	%-1.19	275353	9114184.3	14:51
BAGFS	19.09	18.92	18.73	18.27	18.68	%2.97	2180304	40837093.92	14:51
BAKAB	25.28	25.13	24.88	24.62	24.95	%1.14	184328	4586080.64	14:51
BALAT	8	8.07	7.99	7.8	7.9	%-0.13	25225	201547.75	14:51
BANVT	99.65	98.98	98	97.05	98.35	%-0.76	13528	1325744	14:51
BASCM	2.95	2.98	2.95	2.91	2.93	%0	72468	213780.6	14:51
BAYRK	5.81	5.77	5.71	5.64	5.725	%-1.38	462479	2640755.09	14:51
BERA	10.16	10.13	10.03	10.01	10.085	%0.2	4360315	43733959.45	14:51
BEYAZ	8.4	8.35	8.27	8.25	8.325	%-1.43	305820	2529131.4	14:51
BFREN	1074.5	1,062.42	1051.9	1048	1061.25	%0.47	5042	5303679.8	14:51
BIMAS	82.3	82.11	81.3	81.25	81.775	%-0.67	2288517	186056432.1	14:51
BIST100	2470.04	2,477.81	2453.28	2451.85	2460.945	%0.1	0	0	14:50
BIST30	2751.5	2,757.31	2730.01	2727.37	2739.435	%-0.09	0	0	14:50
BIST50	2218.38	2,225.27	2203.24	2203.24	2210.81	%0.01	0	0	14:50
BIZIM	15.88	15.73	15.57	15.34	15.61	%1.83	408644	6362587.08	14:51
BJKAS	4.2	4.14	4.1	4.1	4.15	%-0.24	2161248	8861116.8	14:51
BLCYT	14.68	14.53	14.39	14.34	14.51	%-0.14	204838	2947618.82	14:51
BNTAS	4.06	3.98	3.94	3.93	3.995	%-1.25	6754294	26611918.36	14:51
BOSSA	52.6	52.32	51.8	51.55	52.075	%-1.33	153296	7940732.8	14:51
BRISA	33.22	33.01	32.68	32.4	32.81	%1.18	694751	22704462.68	14:51
BRKO	0.89	0.89	0.88	0.88	0.885	%1.15	228456	201041.28	14:51
BRKSN	8.8	8.75	8.66	8.65	8.725	%-0.23	76475	662273.5	14:51
BRMEN	1.93	1.95	1.93	1.93	1.93	%0	8788	16960.84	14:51
BRSAN	29.74	29.49	29.2	29.18	29.46	%-0.21	351000	10249200	14:51
BRYAT	376	376.83	373.1	371.9	373.95	%0.27	28936	10796021.6	14:51
BSOKE	2.58	2.56	2.53	2.53	2.555	%-0.39	1161540	2938696.2	14:51
BTCIM	22.36	22.42	22.2	22.04	22.2	%0.36	138770	3080694	14:51
BUCIM	2.41	2.40	2.38	2.36	2.385	%0.42	6480814	15424337.32	14:51
BURCE	29.4	29.11	28.82	28.3	28.85	%1.62	137563	3964565.66	14:51
BURVA	20.82	20.71	20.5	20.24	20.53	%0.49	156133	3200726.5	14:51
CASA	114.8	114.13	113	113	113.9	%-1.74	2666	301258	14:51
CELHA	10.13	10.06	9.96	9.7	9.915	%3.11	640081	6375206.76	14:51
CEMAS	1.26	1.26	1.25	1.24	1.25	%0.81	10696353	13370441.25	14:51
CEMTS	28.44	28.02	27.74	27.68	28.06	%-0.14	994670	27592145.8	14:51
CEOEM	10.35	10.23	10.13	10.11	10.23	%-1.46	569961	5773704.93	14:51
CIMSA	33.94	33.37	33.04	32.78	33.36	%-0.3	2156935	71265132.4	14:51
CLEBI	256	254.62	252.1	251.4	253.7	%-0.75	39800	10033580	14:51
CMBTN	205.8	205.74	203.7	203.5	204.65	%0	5060	1030722	14:51
CMENT	26.98	27.25	26.98	26.52	26.75	%1.73	3574	96426.52	14:51
COSMO	9.85	9.60	9.5	9.5	9.675	%5.56	12652	120194	14:51
CRDFA	2.62	2.62	2.59	2.56	2.59	%0.39	1262050	3268709.5	14:51
CRFSA	33.4	33.31	32.98	32.96	33.18	%-0.06	152382	5025558.36	14:51
CUSAN	9.67	9.70	9.6	9.5	9.585	%-0.42	333944	3205862.4	14:51
DAGHL	31	30.10	29.8	28.2	29.6	%0.94	250630	7468774	14:51
DAGI	3.41	3.41	3.38	3.35	3.38	%-0.59	2212878	7479527.64	14:51
DARDL	3.04	3.03	3	3	3.02	%0.67	7988351	23965053	14:51
DENGE	1.7	1.68	1.66	1.64	1.67	%-1.19	1164953	1933821.98	14:52
DERHL	7.2	7.06	6.99	6.65	6.925	%2.5	2830100	19782399	14:52
DERIM	4.89	4.80	4.75	4.7	4.795	%-1.45	1027900	4882525	14:52
DESA	11.55	11.52	11.41	11.36	11.455	%0.53	189747	2165013.27	14:52
DESPC	10.6	10.55	10.45	10.4	10.5	%-0.1	131240	1371458	14:52
DEVA	34.18	34.00	33.66	33.68	33.93	%-0.94	496575	16714714.5	14:52
DGATE	11.48	11.45	11.34	11.28	11.38	%-1.31	199394	2261127.96	14:51
DGGYO	9.33	9.32	9.23	9.22	9.275	%-0.65	70024	646321.52	14:52
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	14:50
DITAS	25.3	24.85	24.6	24.52	24.91	%-0.08	125852	3095959.2	14:52
DNISI	12.82	12.67	12.54	12.42	12.62	%-0.48	195832	2455733.28	14:52
DOAS	68.15	68.07	67.4	66.75	67.45	%0.97	427969	28845110.6	14:52
DOBUR	44.68	44.72	44.28	43.9	44.29	%-1.12	26096	1155530.88	14:52
DOCO	1500	1,508.84	1493.9	1461.1	1480.55	%2.96	6573	9819404.7	14:52
DOGUB	4.36	4.25	4.21	4.19	4.275	%-1.41	1340641	5644098.61	14:52
DOHOL	3.87	3.83	3.79	3.77	3.82	%1.06	107654925	408012165.75	14:52
DOKTA	31.16	30.81	30.5	30.2	30.68	%-1.22	36096	1100928	14:52
DURDO	19.7	20.06	19.86	19.31	19.505	%1.6	165760	3291993.6	14:52
DYOBY	11.64	11.41	11.3	11.32	11.48	%-0.44	641503	7248983.9	14:52
DZGYO	2.21	2.22	2.2	2.19	2.2	%0.46	1516978	3337351.6	14:52
ECILC	9.94	9.85	9.75	9.76	9.85	%-1.41	1841376	17953416	14:52
ECZYT	44.62	44.04	43.6	43.62	44.12	%-0.64	286381	12486211.6	14:52
EDIP	3	2.97	2.94	2.93	2.965	%-1.67	1254278	3687577.32	14:52
EGEEN	1707	1,696.09	1679.3	1678.2	1692.6	%-0.04	11898	19980311.4	14:52
EGGUB	221.1	220.18	218	217.8	219.45	%-0.23	25615	5584070	14:52
EGPRO	34.26	34.06	33.72	32.14	33.2	%5.04	627506	21159502.32	14:52
EGSER	23.62	23.67	23.44	23.14	23.38	%1.12	296597	6952233.68	14:52
EKGYO	2.64	2.64	2.61	2.6	2.62	%0	96328580	251417593.8	14:52
EKIZ	6.64	6.55	6.49	6.49	6.565	%0.31	13903	90230.47	14:52
EMKEL	2.4	2.36	2.34	2.32	2.36	%-0.84	3378804	7906401.36	14:52
EMNIS	22.4	22.22	22	22	22.2	%-2.22	7051	155122	14:52
ENJSA	14.2	14.12	13.98	13.97	14.085	%0.43	2995198	41872868.04	14:52
ENKAI	15.64	15.71	15.55	15.52	15.58	%0	904082	14058475.1	14:52
EPLAS	16.47	16.03	15.87	15.58	16.025	%1.02	475159	7540773.33	14:52
ERBOS	112.3	111.20	110.1	110	111.15	%-0.18	184513	20314881.3	14:52
EREGL	33.64	33.53	33.2	32.48	33.06	%2.41	35741241	1186609201.2	14:52
ERSU	3.98	3.95	3.91	3.9	3.94	%0	393847	1539941.77	14:52
ESCOM	13.7	13.35	13.22	13.17	13.435	%-1.41	368673	4873857.06	14:52
ESEN	32.4	32.30	31.98	32	32.2	%-0.81	414772	13264408.56	14:52
ETILR	7.47	7.44	7.37	7.32	7.395	%-0.54	167846	1237025.02	14:52
ETYAT	3	3.00	2.97	2.94	2.97	%0	110446	328024.62	14:52
EUHOL	2.55	2.45	2.43	2.41	2.48	%0	3863562	9388455.66	14:52
EUKYO	3.5	3.51	3.48	3.45	3.475	%-0.57	51387	178826.76	14:52
EUYO	2.77	2.75	2.72	2.65	2.71	%-0.37	111330	302817.6	14:52
FADE	6.35	6.36	6.3	6.2	6.275	%2.26	1976016	12448900.8	14:52
FENER	44.28	43.73	43.3	43	43.64	%0	2418742	104731528.6	14:52
FLAP	3.43	3.42	3.39	3.34	3.385	%-0.58	2555561	8663351.79	14:52
FMIZP	113.8	113.32	112.2	112	112.9	%-0.71	30382	3408860.4	14:52
FONET	10.25	10.18	10.08	10.07	10.16	%-0.98	204449	2060845.92	14:52
FORMT	1.46	1.46	1.45	1.45	1.455	%0	4087483	5926850.35	14:52
FRIGO	3.32	3.25	3.22	3.17	3.245	%1.58	5777606	18603891.32	14:52
FROTO	290.4	286.54	283.7	283.6	287	%0.28	1310845	371886726.5	14:52
GARAN	14.69	14.71	14.56	14.53	14.61	%-0.82	47565865	692558994.4	14:50
GARFA	14.5	14.31	14.17	13.91	14.205	%-0.07	74459	1055084.03	14:53
GEDIK	7.17	6.92	6.85	6.8	6.985	%4.89	2565433	17573216.05	14:53
GEDZA	23.5	23.03	22.8	22.76	23.13	%-1.55	258166	5886184.8	14:53
GENTS	4.72	4.66	4.61	4.6	4.66	%-1.28	781653	3603420.33	14:53
GEREL	4.48	4.44	4.4	4.32	4.4	%0.92	1225347	5391526.8	14:53
GLRYH	2.77	2.76	2.73	2.73	2.75	%-1.08	934688	2551698.24	14:53
GLYHO	3.45	3.45	3.42	3.36	3.405	%1.79	17573542	60101513.64	14:53
GOLTS	58.6	57.47	56.9	55.25	56.925	%2.6	343733	19558407.7	14:53
GOODY	9.66	9.62	9.52	9.5	9.58	%0.63	504857	4806238.64	14:53
GOZDE	8.57	8.49	8.41	8.42	8.495	%-0.47	2108198	17729945.18	14:53
GRNYO	2.32	2.32	2.3	2.28	2.3	%0	97338	223877.4	14:53
GSDDE	4.11	4.10	4.06	4.05	4.08	%-1.22	1770864	7189707.84	14:53
GSDHO	4.57	4.48	4.44	4.44	4.505	%-1.99	10566396	46914798.24	14:53
GSRAY	3.93	3.90	3.86	3.84	3.885	%-0.26	9814119	37882499.34	14:52
GUBRF	77.45	77.32	76.55	76.55	77	%-0.65	1154122	88348039.1	14:53
HALKB	5.72	5.69	5.63	5.53	5.625	%1.63	105293819	592804200.97	14:50
HATEK	21.34	20.99	20.78	19.75	20.545	%6.91	1682387	34960001.86	14:53
HDFGS	2.22	2.18	2.16	2.16	2.19	%-1.82	4839472	10453259.52	14:53
HEKTS	30.72	29.63	29.34	29.14	29.93	%-2.14	26845520	787647556.8	14:53
HLGYO	2.2	2.18	2.16	2.16	2.18	%0	11768704	25420400.64	14:53
HUBVC	8.93	8.96	8.87	8.82	8.875	%0.57	189378	1679782.86	14:53
HURGZ	1.85	1.85	1.83	1.82	1.835	%0	1253523	2293947.09	14:53
IDEAS	20.04	19.91	19.71	19.6	19.82	%-1.16	109786	2163882.06	14:53
IDGYO	2.05	2.04	2.02	1.97	2.01	%2.01	838303	1693372.06	14:53
IEYHO	0.81	0.81	0.8	0.79	0.8	%1.27	3918576	3134860.8	14:53
IHEVA	1.03	1.03	1.02	1.01	1.02	%0.99	1542829	1573685.58	14:53
IHGZT	0.65	0.66	0.65	0.64	0.645	%-1.54	894277	581280.05	14:53
IHLAS	0.56	0.56	0.55	0.54	0.55	%-1.82	9503639	5227001.45	14:53
IHLGM	0.72	0.72	0.71	0.7	0.71	%0	3813053	2707267.63	14:53
IHYAY	0.67	0.67	0.66	0.65	0.66	%0	1188386	784334.76	14:53
INDES	8.57	8.46	8.38	8.37	8.47	%-1.06	1212779	10163088.02	14:53
INFO	8.48	8.33	8.25	8.24	8.36	%-0.48	509267	4201452.75	14:53
INTEM	58.85	58.68	58.1	57.4	58.125	%-0.68	52289	3037990.9	14:53
INVEO	33.7	32.72	32.4	32.22	32.96	%1.38	1045242	33865840.8	14:53
IPEKE	20.74	20.48	20.28	20.24	20.49	%-1.17	2588417	52493096.76	14:53
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	14:53
ISDMR	28.66	28.18	27.9	26.64	27.65	%4.73	3289225	91769377.5	14:53
ISFIN	3.85	3.83	3.79	3.75	3.8	%1.34	17888838	67798696.02	14:53
ISGSY	7.99	7.96	7.88	7.87	7.93	%0.38	267676	2109286.88	14:53
ISGYO	14	13.90	13.76	13.55	13.775	%-0.51	7016974	96553562.24	14:53
ISKPL	4.8	4.78	4.73	4.72	4.76	%-0.63	1880910	8896704.3	14:53
ISMEN	19.32	19.17	18.98	18.92	19.12	%-1.09	946138	17957699.24	14:53
ISYAT	3.16	3.18	3.15	3.14	3.15	%0.32	585253	1843546.95	14:53
ITTFH	1.39	1.37	1.36	1.32	1.355	%3.01	22994873	31273027.28	14:53
IZFAS	5.11	5.13	5.08	5.08	5.095	%-0.59	54007	274355.56	14:53
IZMDC	2.62	2.59	2.56	2.56	2.59	%-0.78	15226872	38980792.32	14:53
IZTAR	20.24	19.95	19.75	19.61	19.925	%0	170081	3359099.75	20:55
JANTS	81.95	80.95	80.15	79.5	80.725	%0.12	587570	47093735.5	14:53
KAPLM	62	62.62	62	60	61	%-0.96	63501	3937062	14:50
KAREL	13.16	13.25	13.12	12.55	12.855	%4.94	1728663	22680058.56	14:54
KARSN	6.81	6.73	6.66	6.37	6.59	%3.91	276899231	1844148878.46	14:54
KARTN	64.45	63.93	63.3	63.15	63.8	%0.48	432033	27347688.9	14:54
KATMR	1.29	1.29	1.28	1.27	1.28	%0.78	6689124	8562078.72	14:54
KCHOL	40.42	40.32	39.92	39.92	40.17	%-0.2	6462766	257993618.72	14:54
KENT	178.5	176.75	175	175	176.75	%-1.96	1871	327425	14:54
KERVN	0.54	0.55	0.54	0.54	0.54	%0	485417	262125.18	14:54
KERVT	4.89	4.83	4.78	4.77	4.83	%-2.05	3700717	17689427.26	14:54
KFEIN	17.11	17.16	16.99	16.96	17.035	%-0.06	220664	3749081.36	14:54
KLMSN	10.15	10.12	10.02	9.87	10.01	%1.31	846675	8483683.5	14:54
KNFRT	6.99	6.75	6.68	6.5	6.745	%5.03	5486587	36650401.16	14:54
KONTR	150	148.67	147.2	147.5	148.75	%-1.34	155030	22820416	14:54
KONYA	919.8	911.93	902.9	897.9	908.85	%0.5	8296	7490458.4	14:54
KORDS	45.96	45.47	45.02	45	45.48	%-1.01	982755	44243630.1	14:54
KOZAA	31.46	30.60	30.3	30.3	30.88	%-2.25	15841773	480005721.9	14:54
KOZAL	195.5	194.12	192.2	191.5	193.5	%-0.77	3352559	644361839.8	14:54
KRDMA	11.58	11.58	11.47	11.41	11.495	%0.79	5695810	65330940.7	14:54
KRGYO	5.55	5.57	5.51	5.5	5.525	%0	331208	1824956.08	14:54
KRONT	42.5	41.01	40.6	40.24	41.37	%1.7	210731	8555678.6	14:54
KRSTL	7.79	7.77	7.69	7.45	7.62	%1.17	1646673	12662915.37	14:54
KRTEK	17.45	17.27	17.1	16.7	17.075	%2.44	489915	8377546.5	14:54
KRVGD	9.77	9.70	9.6	9.57	9.67	%-1.03	1607549	15432470.4	14:54
KSTUR	229.9	232.20	229.9	218.9	224.4	%4.5	652	149894.8	14:54
KUTPO	44.36	44.28	43.84	43.86	44.11	%-0.45	212526	9317139.84	14:54
KUYAS	6.05	6.00	5.94	5.82	5.935	%2.05	886162	5263802.28	14:54
LIDFA	10	8.28	8.2	8.2	9.1	%-9.99	781545	6408669	14:54
LINK	31.98	31.94	31.62	31.56	31.77	%-0.06	95600	3022872	14:54
LKMNH	16.27	16.27	16.11	16.05	16.16	%-0.55	59875	964586.25	14:54
LOGO	40.66	40.48	40.08	40.02	40.34	%-0.25	432363	17329109.04	14:54
LUKSK	63.75	62.97	62.35	62.3	63.025	%-1.11	31716	1977492.6	14:54
MAALT	232.1	231.59	229.3	229.3	230.7	%-0.39	15737	3608494.1	14:54
MAKTK	3.17	3.18	3.15	3.14	3.155	%-0.32	1188674	3744323.1	14:54
MARKA	3.03	3.03	3	2.98	3.005	%0.33	38301	114903	14:54
MARTI	1.33	1.29	1.28	1.28	1.305	%-2.29	10676833	13666346.24	14:54
MAVI	38.88	38.56	38.18	38.18	38.53	%-0.62	276916	10572652.88	14:54
MEGAP	5.71	5.75	5.69	5.68	5.695	%-0.18	299305	1703045.45	14:54
MEPET	3.67	3.56	3.52	3.49	3.58	%-4.36	5654248	19902952.96	14:54
MERIT	31.6	31.31	31	30.84	31.22	%-0.96	84873	2631063	14:54
METRO	1.2	1.20	1.19	1.18	1.19	%0	5658499	6733613.81	14:54
METUR	4.15	4.03	3.99	3.93	4.04	%1.53	3747477	14952433.23	14:54
MGROS	44.1	43.85	43.42	43.06	43.58	%0.69	1183125	51371287.5	14:54
MIPAZ	5.31	5.23	5.18	5.12	5.215	%0.58	1040361	5389069.98	14:55
MMCAS	2.57	2.60	2.57	2.5	2.535	%3.21	53782	138219.74	14:55
MNDRS	3.19	3.19	3.16	3.1	3.145	%0.96	2151967	6800215.72	14:54
MPARK	35.22	35.75	35.4	33.5	34.36	%5.17	3459569	122468742.6	14:55
MRGYO	1.35	1.33	1.32	1.32	1.335	%-0.75	2353593	3106742.76	14:54
MRSHL	213.6	211.49	209.4	204.4	209	%-0.76	5087	1065217.8	14:54
MSGYO	3.98	4.00	3.96	3.96	3.97	%0	278076	1101180.96	14:55
MTRYO	1.61	1.61	1.59	1.57	1.59	%1.27	33854	53827.86	14:54
MZHLD	59.25	58.08	57.5	54.85	57.05	%-0.6	38724	2226630	14:54
NATEN	60.85	59.99	59.4	59.35	60.1	%-1.16	202465	12026421	14:55
NETAS	16.33	16.21	16.05	16	16.165	%-0.99	325769	5228592.45	14:55
NIBAS	9.11	9.08	8.99	8.96	9.035	%0	583298	5243849.02	14:55
NTGAZ	7.49	7.43	7.36	7.35	7.42	%-1.34	702893	5173292.48	14:55
NTHOL	13	12.88	12.75	12.41	12.705	%2.41	3096150	39475912.5	14:55
NUGYO	5.12	4.85	4.8	4.77	4.945	%-3.6	21165789	101595787.2	14:55
NUHCM	56.35	55.35	54.8	54.45	55.4	%-1.17	82800	4537440	14:55
ODAS	2.52	2.51	2.49	2.45	2.485	%0.4	66770496	166258535.04	14:55
OLMIP	7.02	7.05	6.98	6.95	6.985	%0	110156	768888.88	19:11
ORGE	7.33	7.36	7.29	7.24	7.285	%0.14	778514	5675367.06	14:55
ORMA	28	28.28	28	28	28	%2.87	6605	184940	14:55
OSTIM	1.79	1.77	1.75	1.72	1.755	%2.92	7802782	13654868.5	14:55
OTKAR	429	429.15	424.9	422.2	425.6	%1.24	121454	51605804.6	14:55
OYAKC	11.63	11.46	11.35	11.27	11.45	%-0.09	6818076	77385162.6	14:55
OYAYO	8	7.88	7.8	7.7	7.85	%-2.5	188577	1470900.6	14:55
OYLUM	2.53	2.53	2.5	2.44	2.485	%0.81	982179	2455447.5	14:55
OZGYO	2.25	2.20	2.18	2.07	2.16	%2.82	44937819	97964445.42	14:55
OZKGY	4.99	4.98	4.93	4.92	4.955	%0.41	2059846	10155040.78	14:55
OZRDN	9.71	9.66	9.56	9.37	9.54	%-1.04	58040	554862.4	14:55
PAGYO	13.13	13.08	12.95	12.92	13.025	%-0.54	57352	742708.4	14:55
PAMEL	102	102.01	101	100.2	101.1	%-0.98	10361	1046461	14:55
PAPIL	15.07	14.78	14.63	14.31	14.69	%2.73	984519	14403512.97	14:55
PARSN	34.76	34.78	34.44	34.24	34.5	%0.88	579091	19943894.04	14:55
PEGYO	1.31	1.29	1.28	1.27	1.29	%-2.29	2777664	3555409.92	14:55
PEKGY	1.16	1.16	1.15	1.13	1.145	%1.77	8460820	9729943	14:55
PENGD	4.43	4.40	4.36	4.35	4.39	%0	1632973	7119762.28	14:55
PETKM	9.95	9.91	9.81	9.68	9.815	%1.34	80809604	792742215.24	14:55
PETUN	23.2	22.83	22.6	21.9	22.55	%3.76	706437	15965476.2	14:55
PGSUS	136	135.14	133.8	132.9	134.45	%0.75	1176529	157419580.2	14:55
PINSU	4.06	4.01	3.97	3.95	4.005	%-0.75	2181143	8659137.71	14:55
PKART	17.77	17.65	17.48	17.46	17.615	%0.17	264095	4616380.6	14:55
PKENT	154	149.88	148.4	148.1	151.05	%-0.87	115076	17077278.4	14:55
PNSUT	26.32	26.22	25.96	25.66	25.99	%1.48	326367	8472487.32	14:55
POLHO	4.98	5.11	5.06	4.72	4.85	%1.02	34302563	173570968.78	14:55
POLTK	630	633.78	627.5	615.1	622.55	%1.26	4277	2683817.5	14:55
PRKAB	36.1	34.91	34.56	34.04	35.07	%-2.87	876136	30279260.16	14:50
PRKME	5.97	5.98	5.92	5.92	5.945	%0.34	735184	4352289.28	14:55
PRZMA	3.39	3.39	3.36	3.35	3.37	%0	55930	187924.8	14:55
PSDTC	24.88	24.64	24.4	24	24.44	%0.25	116107	2833010.8	14:55
QNBFL	67.95	68.63	67.95	67.95	67.95	%0.59	722	49059.9	14:55
RALYH	12.63	12.67	12.54	12.24	12.435	%0.97	803234	10072554.36	14:55
RAYSG	12.15	11.88	11.76	11.7	11.925	%0.85	37463	440564.88	14:55
RHEAG	2.03	1.95	1.93	1.91	1.97	%-4.98	302201	583247.93	14:55
RODRG	17.6	17.78	17.6	16.44	17.02	%10	212254	3735670.4	14:50
ROYAL	3.13	3.14	3.11	3.11	3.12	%0	40943	127332.73	14:55
RTALB	14.41	14.29	14.15	14.15	14.28	%-1.05	556752	7878040.8	14:55
RYSAS	5.5	5.46	5.41	5.39	5.445	%0.56	632697	3422890.77	14:55
SAFKR	7.76	7.70	7.62	7.58	7.67	%0.66	758164	5777209.68	14:55
SAHOL	20.88	20.58	20.38	20.4	20.64	%-0.58	35861723	730861914.74	14:53
SAMAT	8.21	8.19	8.11	8.1	8.155	%-0.37	703701	5707015.11	14:56
SANEL	5.18	5.13	5.08	5.02	5.1	%-0.78	204477	1038743.16	14:55
SANFM	36.3	35.65	35.3	35.26	35.78	%-2.11	113552	4008385.6	14:55
SANKO	10.33	10.19	10.09	10.08	10.205	%-0.59	431595	4354793.55	14:55
SARKY	19.01	18.97	18.78	18.75	18.88	%-0.11	295542	5550278.76	14:56
SASA	33.7	33.33	33	32.34	33.02	%1.6	20012609	660416097	14:56
SAYAS	33.74	33.94	33.6	33.26	33.5	%-0.42	95586	3211689.6	14:56
SEKFK	5.83	5.83	5.77	5.65	5.74	%0.7	788707	4550839.39	14:50
SEKUR	16.03	16.06	15.9	15.87	15.95	%-0.38	155997	2480352.3	14:56
SELEC	13.67	13.45	13.32	13.3	13.485	%-1.91	2892333	38525875.56	14:56
SELGD	4.09	4.10	4.06	4.02	4.055	%1.24	83676	339724.56	14:56
SERVE	24.74	24.99	24.74	24.74	24.74	%4.39	24878	615481.72	14:50
SEYKM	7.24	7.18	7.11	7.06	7.15	%-0.98	1830291	13013369.01	14:50
SILVR	12.69	12.56	12.44	12.36	12.525	%1.13	286468	3563661.92	14:50
SISE	21.1	20.75	20.54	20.46	20.78	%-1.91	50198741	1031082140.14	14:50
SKTAS	3.48	3.41	3.38	3.33	3.405	%-2.03	2287608	7732115.04	14:50
SMART	5.59	5.59	5.53	5.48	5.535	%0.91	353068	1952466.04	14:50
SNGYO	8.83	8.83	8.74	8.71	8.77	%0.57	6113036	53427934.64	14:50
SNKRN	31.92	32.24	31.92	30.38	31.15	%5.07	53902	1720551.84	14:56
SNPAM	7.88	7.96	7.88	7.88	7.88	%-0.13	9806	77271.28	14:50
SODSN	22.96	23.19	22.96	22.76	22.86	%0.88	8099	185953.04	14:50
SOKM	12.92	12.94	12.81	12.77	12.845	%-0.62	2919569	37399678.89	14:50
SONME	30.2	29.13	28.84	28.2	29.2	%2.49	209052	6029059.68	14:50
SRVGY	82.4	82.11	81.3	80.85	81.625	%0.49	102257	8313494.1	14:50
SUMAS	71.9	71.81	71.1	71.1	71.5	%0.14	1081	76859.1	14:50
TACTR	37	37.07	36.7	36.4	36.7	%0	17682	648929.4	17:49
TATGD	14.66	14.58	14.44	14.39	14.525	%0.56	358747	5180306.68	14:50
TAVHL	43.34	43.53	43.1	42.8	43.07	%0.33	4899026	211148020.6	14:50
TBORG	19.19	19.37	19.18	19.18	19.185	%-0.1	16698	320267.64	14:50
TCELL	19.81	19.65	19.46	19.39	19.6	%-1.37	5745876	111814746.96	14:50
TDGYO	8.04	7.83	7.75	7.73	7.885	%-0.9	274201	2125057.75	14:50
TEKTU	1.55	1.54	1.52	1.52	1.535	%-0.65	4214723	6406378.96	14:50
TGSAS	13.75	13.53	13.4	13.35	13.55	%-1.9	172694	2314099.6	14:50
THYAO	45.18	45.57	45.12	44.24	44.71	%1.44	62579102	2823569082.24	14:50
TKFEN	19.6	19.47	19.28	19.23	19.415	%-0.82	5837467	112546363.76	14:50
TKNSA	7.33	7.29	7.22	7.19	7.26	%-0.14	2800833	20222014.26	14:50
TKURU	193.8	194.12	192.2	190.8	192.3	%0	2376	456667.2	12:01
TLMAN	28.44	28.28	28	27.02	27.73	%-1.2	91158	2552424	14:50
TMPOL	19.35	19.32	19.13	18.73	19.04	%0.68	498248	9531484.24	14:50
TMSN	25.46	25.07	24.82	24.58	25.02	%1.14	2108980	52344883.6	14:50
TOASO	75.4	75.70	74.95	74.55	74.975	%0.74	2491682	186751565.9	14:50
TRCAS	6.83	6.78	6.71	6.63	6.73	%1.06	1986794	13331387.74	14:50
TRGYO	8.03	8.02	7.94	7.66	7.845	%3.52	5387766	42778862.04	14:50
TRILC	8.43	8.45	8.37	8.36	8.395	%-0.36	1508350	12624889.5	14:50
TSGYO	8.3	8.27	8.19	8.11	8.205	%0.25	2341639	19178023.41	14:50
TSPOR	4.41	4.30	4.26	4.18	4.295	%0.95	11297133	48125786.58	14:50
TTKOM	9.35	9.31	9.22	9.2	9.275	%-1.07	27933180	257543919.6	14:50
TTRAK	235.3	234.93	232.6	230.4	232.85	%1	111896	26027009.6	14:50
TUCLK	14.3	14.19	14.05	13.88	14.09	%-0.14	620865	8723153.25	14:50
TUKAS	10.55	10.45	10.35	10.24	10.395	%-0.1	4473301	46298665.35	14:50
TUPRS	256.2	255.43	252.9	251.5	253.85	%-1.06	1606050	406170045	14:50
TURGG	179.3	178.27	176.5	176.1	177.7	%-0.28	4162	734593	14:50
TURSG	4.86	4.86	4.81	4.79	4.825	%0.42	3448237	16586019.97	14:50
UFUK	40.2	40.60	40.2	38.62	39.41	%4.09	8533	343026.6	14:50
ULAS	3.12	3.14	3.11	3.08	3.1	%0.32	99736	310178.96	14:50
ULKER	15.78	15.83	15.67	15.65	15.715	%-0.13	974478	15270070.26	14:50
ULUSE	157.5	156.15	154.6	154	155.75	%-0.9	11402	1762749.2	14:50
ULUUN	14.08	13.98	13.84	12.75	13.415	%6.83	12735467	176258863.28	14:50
USAK	1.64	1.63	1.61	1.58	1.61	%1.9	11795846	18991312.06	14:50
UTPYA	11.44	11.55	11.44	11.44	11.44	%0	28745	328842.8	14:46
UZERB	37	37.37	37	37	37	%-1.44	5784	214008	14:50
VAKFN	2.97	2.97	2.94	2.93	2.95	%0.34	4375503	12863978.82	14:50
VAKKO	12.58	12.66	12.53	12.38	12.48	%0.56	697257	8736630.21	14:50
VANGD	3.94	3.95	3.91	3.91	3.925	%0	101513	396915.83	14:50
VERTU	23.08	23.03	22.8	22.7	22.89	%-0.52	369919	8434153.2	14:50
VERUS	62.2	60.75	60.15	60	61.1	%-1.55	171109	10292206.35	14:50
VESBE	9.56	9.47	9.38	9.35	9.455	%0.11	6604257	61947930.66	14:50
VESTL	26.14	25.96	25.7	25.66	25.9	%-0.23	3612285	92835724.5	14:50
VKFYO	5.75	5.68	5.62	5.53	5.64	%0.36	272648	1532281.76	14:50
VKGYO	1.98	1.96	1.94	1.93	1.955	%0	8318104	16137121.76	14:50
VKING	5.4	5.43	5.38	5.33	5.365	%0.19	36202	194766.76	14:50
YAPRK	30.44	30.62	30.32	30.22	30.33	%0.07	48826	1480404.32	14:50
YATAS	13.28	13.23	13.1	13.06	13.17	%-0.83	1012366	13261994.6	14:50
YAYLA	2.95	2.94	2.91	2.9	2.925	%-0.34	425507	1238225.37	14:50
YBTAS	20000	19,998.00	19800	19800	19900	%-2.47	6	118800	14:50
YESIL	1.51	1.52	1.5	1.5	1.505	%0.67	1370930	2056395	14:50
YGGYO	22.94	22.87	22.64	22.58	22.76	%-1.14	41915	948955.6	14:50
YGYO	0.8	0.80	0.79	0.78	0.79	%0	1704722	1346730.38	14:50
YKGYO	5.75	5.48	5.43	5.39	5.57	%0	784105	4257690.15	09:48
YKSLN	8.7	8.74	8.65	8.39	8.545	%2.74	2183551	18887716.15	14:50
YONGA	20.8	21.01	20.8	20.8	20.8	%0	4325	89960	14:47
YUNSA	28.98	28.46	28.18	28.16	28.57	%-1.95	161991	4564906.38	14:50
YYAPI	1.01	1.02	1.01	1	1.005	%-0.99	1360471	1374075.71	14:50
ZOREN	2.03	2.02	2	1.99	2.01	%-0.5	22754499	45508998	14:50