USAK

Endeks	TL	DOLAR	EURO	Değişim	Hacim	Son Güncelleme
USAK	1,73 ₺	0,10 $	0,10 €	%1.17	3,968,988.00	00:25

EN ÇOK ARTANLAR

	Hacim	Son	%
KFEIN	2,529,271.00	23.34	%9.99
KONYA	59,354.00	991.70	%9.99
POLHO	14,748,223.00	4.52	%9.98
FONET	1,162,540.00	12.67	%9.98
CMENT	23,153.00	28.92	%9.96

EN ÇOK AZALANLAR

	Hacim	Son	%
ULUSE	55,616.00	186.30	%-10
AVHOL	4,110,051.00	7.20	%-7.93
KRGYO	8,508,777.00	7.26	%-6.32
AKGRT	17,163,762.00	2.60	%-5.11
ORMA	17,398.00	27.50	%-4.51

EN ÇOK İŞLEM GÖRENLER

	Hacim	Son	%
THYAO	5,854,515,123	48.42	%3.02
EREGL	2,038,436,823	26.66	%2.22
SISE	1,991,479,735	21.36	%1.71
TUPRS	1,225,368,677	244.80	%-4.08
HEKTS	1,097,900,056	30.32	%-0.72

EN ÇOK İŞLEM ADEDİ

	Hacim	Son	%
EKGYO	897,755,414.76	2.76	%-1.08
THYAO	5,854,515,123.06	48.42	%3.02
ODAS	288,236,560.40	2.77	%-0.36
AKBNK	751,862,111.00	7.91	%1.41
SISE	1,991,479,735.20	21.36	%1.71

BIST PERFOMANS

ARTAN : 73%
AZALAN : 19%
DEĞİŞMEYEN : 8%
Son Güncelleme: 07.07.2022 00:25

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	44.98	45.43	44.98	43.34	44.16	%2.23	199324	8965593.52	00:20
ADEL	23.54	23.78	23.54	23.02	23.28	%2.35	77995	1836002.3	00:20
ADESE	0.73	0.73	0.72	0.71	0.72	%0	13617505	9804603.6	00:20
AEFES	29.3	29.29	29	27.5	28.4	%8.53	8009400	232272600	00:20
AFYON	3.34	3.37	3.34	3.28	3.31	%1.52	3122023	10427556.82	00:20
AGYO	3.9	3.81	3.77	3.69	3.795	%3.01	8012897	30208621.69	00:20
AKBNK	7.93	7.99	7.91	7.74	7.835	%1.41	95052100	751862111	00:20
AKCNS	20.96	20.91	20.7	20.56	20.76	%0.39	78695	1628986.5	00:20
AKENR	1.49	1.48	1.47	1.43	1.46	%2.08	4837342	7110892.74	00:20
AKFGY	2.3	2.29	2.27	2.22	2.26	%2.71	41075347	93241037.69	00:20
AKGRT	2.62	2.63	2.6	2.5	2.56	%-5.11	17163762	44625781.2	00:20
AKMGY	44.98	45.39	44.94	43.64	44.31	%2.93	24587	1104939.78	00:20
AKSA	57.25	57.52	56.95	54.85	56.05	%2.24	1721219	98023422.05	00:20
AKSEN	25.38	25.09	24.84	24.32	24.85	%-0.64	7363847	182917959.48	00:20
AKSGY	3.06	3.06	3.03	2.85	2.955	%5.21	8597265	26049712.95	00:20
AKSUE	30.78	30.91	30.6	30.3	30.54	%0.99	154621	4731402.6	00:20
AKYHO	1.59	1.59	1.57	1.54	1.565	%0.64	2096327	3291233.39	00:20
ALARK	32.4	32.18	31.86	30.84	31.62	%0.5	6191257	197253448.02	00:20
ALCAR	295	295.93	293	283.5	289.25	%3.21	50233	14718269	00:20
ALCTL	26.28	26.54	26.28	25.86	26.07	%1.31	89962	2364201.36	00:20
ALGYO	32.18	32.20	31.88	31.22	31.7	%2.51	1200311	38265914.68	00:20
ALKA	37.56	37.77	37.4	37	37.28	%0.48	154498	5778225.2	00:20
ALKIM	20.68	20.75	20.54	20.22	20.45	%0.98	600932	12343143.28	00:20
ALMAD	2.8	2.83	2.8	2.8	2.8	%2.94	288798	808634.4	00:20
ANELE	2.24	2.26	2.24	2.18	2.21	%1.36	3823875	8565480	00:20
ANHYT	12.5	12.55	12.43	12.34	12.42	%0.73	170193	2115498.99	00:20
ANSGR	5.79	5.79	5.73	5.67	5.73	%-0.17	429312	2459957.76	00:20
ARCLK	71.35	71.36	70.65	69.65	70.5	%1.36	2970142	209840532.3	00:20
ARDYZ	5.21	5.24	5.19	5.13	5.17	%1.17	3948969	20495149.11	00:20
ARENA	13.04	13.13	13	12.7	12.87	%2.77	187960	2443480	00:20
ARMDA	138.2	138.77	137.4	130.2	134.2	%1.18	8939	1228218.6	00:20
ARSAN	3.74	3.78	3.74	3.68	3.71	%0.54	1505657	5631157.18	00:20
ARZUM	15.15	15.23	15.08	14.94	15.045	%0.67	179681	2709589.48	00:20
ASELS	22.08	22.26	22.04	21.54	21.81	%1.85	34820258	767438486.32	00:20
ASUZU	141.9	142.92	141.5	130	135.95	%8.02	1042717	147544455.5	00:20
ATAGY	3.68	3.70	3.66	3.62	3.65	%1.1	128079	468769.14	00:20
ATEKS	37.3	37.27	36.9	36.18	36.74	%2.1	56601	2088576.9	00:20
ATLAS	1.12	1.12	1.11	1.1	1.11	%-0.89	343147	380893.17	00:20
ATSYH	49.8	48.48	48	48	48.9	%-1.84	35107	1685136	00:20
AVGYO	2.48	2.46	2.44	2.37	2.425	%1.24	1523248	3716725.12	00:20
AVHOL	8	7.27	7.2	7.05	7.525	%-7.93	4110051	29592367.2	00:20
AVISA	18.49	18.38	18.2	18.14	18.315	%0	40988	745981.6	09:51
AVTUR	1.97	1.96	1.94	1.93	1.95	%-1.02	110624	214610.56	00:20
AYCES	59.8	59.24	58.65	57.4	58.6	%-0.26	14324	840102.6	00:20
AYEN	14	14.14	14	13.53	13.765	%3.47	588192	8234688	00:20
AYES	20.76	20.81	20.6	20.6	20.68	%0	13044	268706.4	00:20
AYGAZ	37.1	37.09	36.72	36.2	36.65	%0.55	280243	10290522.96	00:20
BAGFS	14.66	14.79	14.64	14.35	14.505	%1.39	536987	7861489.68	00:20
BAKAB	21.64	21.69	21.48	20.52	21.08	%2.78	70514	1514640.72	00:20
BALAT	11.63	11.75	11.63	11.18	11.405	%1.13	41355	480958.65	00:20
BANVT	112.6	112.82	111.7	106.4	109.5	%-0.09	42693	4768808.1	00:21
BASCM	3.73	3.77	3.73	3.44	3.585	%9.38	62014	231312.22	00:21
BAYRK	6.1	6.01	5.95	5.89	5.995	%-0.17	1070771	6371087.45	00:21
BERA	15.13	14.89	14.74	14.42	14.775	%3	17456861	257314131.14	00:20
BEYAZ	8.99	8.49	8.41	8.4	8.695	%-2.32	967457	8136313.37	00:21
BFREN	1099.6	1,095.85	1085	1001.8	1050.7	%7.96	18668	20254780	00:21
BIMAS	83.8	84.64	83.8	81	82.4	%3.65	3901627	326956342.6	00:21
BIST100	2411.1	2,432.23	2408.15	2370.13	2390.615	%1.56	0	0	00:20
BIST30	2609.2	2,630.47	2604.43	2560.42	2584.81	%1.38	0	0	00:20
BIST50	2138.34	2,156.25	2134.9	2099.39	2118.865	%1.48	0	0	00:20
BIZIM	15.39	15.34	15.19	14.95	15.17	%1.95	433544	6585533.36	00:21
BJKAS	4.26	4.28	4.24	4.17	4.215	%1.44	4650725	19719074	00:21
BLCYT	16.3	15.38	15.23	15.17	15.735	%-2.99	967353	14732786.19	00:21
BNTAS	3.61	3.63	3.59	3.52	3.565	%1.41	2474746	8884338.14	00:21
BOSSA	57.2	57.22	56.65	55.15	56.175	%3	117180	6638247	00:21
BRISA	36.96	36.50	36.14	35.08	36.02	%2.09	308194	11138131.16	00:21
BRKO	1.59	1.58	1.56	1.56	1.575	%7.59	1570801	2450449.56	00:21
BRKSN	8.65	8.59	8.5	8.37	8.51	%0	72847	619199.5	00:21
BRMEN	1.7	1.72	1.7	1.69	1.695	%0	18220	30974	00:21
BRSAN	38.08	38.34	37.96	34.68	36.38	%9.65	2478302	94076343.92	00:21
BRYAT	395.5	390.37	386.5	372	383.75	%4.46	129740	50144510	00:21
BSOKE	2.18	2.19	2.17	2.16	2.17	%0	1515923	3289552.91	00:21
BTCIM	20.08	20.01	19.81	19.63	19.855	%0.2	90738	1797519.78	00:21
BUCIM	2.36	2.35	2.33	2.3	2.33	%-0.43	6339753	14771624.49	00:21
BURCE	25.32	25.13	24.88	24.08	24.7	%0.08	38535	958750.8	00:21
BURVA	18.44	18.38	18.2	18.1	18.27	%0.78	34279	623877.8	00:21
CASA	117	118.17	117	115	116	%1.65	149778	17524026	00:21
CELHA	10.02	10.09	9.99	9.87	9.945	%1.11	167104	1669368.96	00:21
CEMAS	1.13	1.14	1.13	1.1	1.115	%2.73	14615182	16515155.66	00:21
CEMTS	24.32	24.34	24.1	23.66	23.99	%1.26	1449874	34941963.4	00:21
CEOEM	9.07	9.12	9.03	8.8	8.935	%1.92	496651	4484758.53	00:21
CIMSA	32.5	32.66	32.34	31.88	32.19	%1.38	848752	27448639.68	00:21
CLEBI	351	336.43	333.1	330.9	340.95	%-3.48	154498	51463283.8	00:21
CMBTN	200	194.53	192.6	190	195	%1.37	33807	6511228.2	00:21
CMENT	28.92	29.21	28.92	26.3	27.61	%9.96	23153	669584.76	00:21
COSMO	9.81	9.91	9.81	9.8	9.805	%1.03	10220	100258.2	00:21
CRDFA	2.39	2.39	2.37	2.3	2.345	%1.28	848027	2009823.99	00:21
CRFSA	35.44	35.25	34.9	34.74	35.09	%-0.96	203405	7098834.5	00:21
CUSAN	9.71	9.65	9.55	9.45	9.58	%-0.93	336262	3211302.1	00:21
DAGHL	25.5	25.37	25.12	24.8	25.15	%-1.87	89363	2244798.56	00:20
DAGI	3.35	3.38	3.35	3.27	3.31	%1.52	1320102	4422341.7	00:21
DARDL	3.46	3.44	3.41	3.35	3.405	%-0.29	6869591	23425305.31	00:21
DENGE	1.72	1.70	1.68	1.64	1.68	%0.6	5749381	9658960.08	00:21
DERHL	9.31	9.13	9.04	8.8	9.055	%0.78	1446953	13080455.12	00:21
DERIM	6.17	6.11	6.05	5.67	5.92	%6.7	5055195	30583929.75	00:21
DESA	12.14	12.05	11.93	11.15	11.645	%5.58	1414828	16878898.04	00:20
DESPC	10.17	10.17	10.07	10	10.085	%0.5	422309	4252651.63	00:22
DEVA	30.28	30.58	30.28	28.08	29.18	%8.07	1356690	41080573.2	00:22
DGATE	10.49	10.45	10.35	10.26	10.375	%0	222931	2307335.85	00:21
DGGYO	10.1	10.02	9.92	9.81	9.955	%0.71	163187	1618815.04	00:22
DGKLB	2.05	2.06	2.04	2.02	2.035	%0	5365782	10946195.28	17:43
DIRIT	2.46	2.48	2.46	2.41	2.435	%-0.4	24241	59632.86	00:22
DITAS	23.2	22.97	22.74	22.5	22.85	%0.98	73367	1668365.58	00:22
DNISI	12.45	12.47	12.35	12.1	12.275	%1.23	199868	2468369.8	00:22
DOAS	73.65	73.73	73	71.65	72.65	%0.07	335108	24462884	00:22
DOBUR	41.5	40.91	40.5	40.3	40.9	%0.5	18383	744511.5	00:22
DOCO	1321.4	1,322.70	1309.6	1279.9	1300.65	%2.2	9568	12530252.8	00:22
DOGUB	3.95	3.94	3.9	3.87	3.91	%-0.51	457536	1784390.4	00:22
DOHOL	3.49	3.49	3.46	3.36	3.425	%2.67	70924385	245398372.1	00:22
DOKTA	31.28	30.18	29.88	29.4	30.34	%-2.35	307901	9200081.88	00:22
DURDO	21.58	20.97	20.76	20.6	21.09	%-2.35	293015	6082991.4	00:22
DYOBY	12.32	12.15	12.03	11.95	12.135	%0.33	1037217	12477720.51	00:22
DZGYO	2.12	2.13	2.11	2.09	2.105	%0.96	1412496	2980366.56	00:21
ECILC	11	11.09	10.98	10.31	10.655	%7.33	11791715	129473030.7	00:22
ECZYT	62.5	62.42	61.8	59.25	60.875	%3	792399	48970258.2	00:20
EDIP	3.07	3.06	3.03	2.99	3.03	%1	1781387	5397602.61	00:22
EGEEN	2231.4	2,222.00	2200	2119.7	2175.55	%2.52	157280	346016000	00:22
EGGUB	203.5	198.47	196.5	195.1	199.3	%-2.82	115091	22615381.5	00:22
EGPRO	35.1	33.94	33.6	33.34	34.22	%-2.89	488170	16402512	00:22
EGSER	26.84	26.81	26.54	26.14	26.49	%-0.6	402567	10684128.18	00:22
EKGYO	2.86	2.79	2.76	2.72	2.79	%-1.08	325273701	897755414.76	00:22
EKIZ	6.1	6.16	6.1	6.01	6.055	%1.5	13511	82417.1	00:22
EMKEL	2.65	2.59	2.56	2.42	2.535	%5.79	5549560	14206873.6	00:22
EMNIS	23.52	23.67	23.44	22.24	22.88	%6.06	8045	188574.8	00:22
ENJSA	13.12	13.21	13.08	12.9	13.01	%1.16	2532956	33131064.48	00:22
ENKAI	17.95	17.93	17.75	17.38	17.665	%2.84	3727284	66159291	00:22
EPLAS	16.15	15.89	15.73	15.52	15.835	%0.19	679923	10695188.79	00:22
ERBOS	100.5	99.99	99	97.9	99.2	%1.23	185125	18327375	00:22
EREGL	26.82	26.93	26.66	25.72	26.27	%2.22	76460496	2038436823.36	00:22
ERSU	3.81	3.81	3.77	3.75	3.78	%-0.79	403277	1520354.29	00:22
ESCOM	18.95	18.56	18.38	18.18	18.565	%-0.59	381014	7003037.32	00:22
ESEN	33.1	33.15	32.82	32.1	32.6	%3.93	1253038	41124707.16	00:22
ETILR	6.59	6.50	6.44	6.23	6.41	%-1.53	533284	3434348.96	00:22
ETYAT	2.94	2.93	2.9	2.83	2.885	%2.47	212605	616554.5	00:22
EUHOL	2.1	2.10	2.08	2.07	2.085	%0	744437	1548428.96	00:22
EUKYO	3.35	3.37	3.34	3.1	3.225	%1.21	240329	802698.86	00:22
EUYO	2.59	2.57	2.54	2.53	2.56	%-0.78	77237	196181.98	00:22
FADE	6.03	6.09	6.03	5.95	5.99	%0.5	736583	4441595.49	00:22
FENER	46.86	46.22	45.76	45.72	46.29	%-1	2700979	123596799.04	00:22
FLAP	3.92	3.88	3.84	3.7	3.81	%3.5	4578987	17583310.08	00:22
FMIZP	127	125.75	124.5	119.9	123.45	%3.41	413083	51428833.5	00:22
FONET	12.67	12.80	12.67	11.23	11.95	%9.98	1162540	14729381.8	00:22
FORMT	1.88	1.87	1.85	1.84	1.86	%0.54	8940937	16540733.45	00:23
FRIGO	3.43	3.40	3.37	3.35	3.39	%0.9	3182536	10725146.32	00:23
FROTO	264.4	266.94	264.3	256.3	260.35	%3.16	1591742	420697410.6	00:22
GARAN	13.9	13.99	13.85	13.57	13.735	%2.82	36713703	508484786.55	00:20
GARFA	12.95	12.95	12.82	12.5	12.725	%0.79	32530	417034.6	00:23
GEDIK	6.43	6.37	6.31	6.27	6.35	%1.45	195122	1231219.82	00:23
GEDZA	21.98	21.92	21.7	21.4	21.69	%-0.09	285877	6203530.9	00:23
GENTS	5.05	4.91	4.86	4.86	4.955	%-2.41	1894933	9209374.38	00:23
GEREL	5	4.53	4.49	4.49	4.745	%-2.81	17493484	78545743.16	00:23
GLRYH	3.28	3.15	3.12	3.1	3.19	%-2.19	16761303	52295265.36	00:23
GLYHO	3.55	3.58	3.54	3.4	3.475	%4.12	15587737	55180588.98	00:23
GOLTS	52.25	51.86	51.35	49.84	51.045	%1.68	145108	7451295.8	00:23
GOODY	9.58	9.60	9.5	9.32	9.45	%2.04	811930	7713335	00:23
GOZDE	7.84	7.87	7.79	7.75	7.795	%0.39	2540431	19789957.49	00:23
GRNYO	2.25	2.24	2.22	2.18	2.215	%0.91	187832	416987.04	00:23
GSDDE	3.84	3.76	3.72	3.5	3.67	%5.68	13259204	49324238.88	00:23
GSDHO	3.88	3.92	3.88	3.6	3.74	%9.92	63480051	246302597.88	00:23
GSRAY	3.85	3.83	3.79	3.78	3.815	%-0.26	9288162	35202133.98	00:23
GUBRF	72.1	72.06	71.35	69.35	70.725	%2.74	3180333	226916759.55	00:23
HALKB	4.63	4.63	4.58	4.54	4.585	%0.88	40407379	185065795.82	00:20
HATEK	6.51	6.52	6.46	6.31	6.41	%1.41	445391	2877225.86	00:23
HDFGS	2.13	2.14	2.12	2.08	2.105	%2.42	4075660	8640399.2	00:23
HEKTS	31.86	30.62	30.32	30.1	30.98	%-0.72	36210424	1097900055.68	00:23
HLGYO	2.21	2.17	2.15	2.1	2.155	%1.9	38777036	83370627.4	00:23
HUBVC	7.52	7.54	7.47	7.42	7.47	%0.4	347098	2592822.06	00:23
HURGZ	1.78	1.79	1.77	1.74	1.76	%0	4999417	8848968.09	00:23
IDEAS	18.07	17.98	17.8	17.76	17.915	%0	116026	2065262.8	00:23
IDGYO	1.9	1.92	1.9	1.87	1.885	%2.15	219615	417268.5	00:23
IEYHO	0.73	0.73	0.72	0.71	0.72	%0	2918224	2101121.28	00:15
IHEVA	0.97	0.97	0.96	0.95	0.96	%1.05	3753930	3603772.8	00:23
IHGZT	0.64	0.64	0.63	0.63	0.635	%-1.56	1339180	843683.4	00:23
IHLAS	0.51	0.51	0.5	0.49	0.5	%2.04	6280610	3140305	00:23
IHLGM	0.66	0.67	0.66	0.65	0.655	%1.54	5463973	3606222.18	00:23
IHYAY	0.63	0.63	0.62	0.61	0.62	%1.64	4434641	2749477.42	00:23
INDES	7.85	7.93	7.85	7.69	7.77	%2.35	1233377	9682009.45	00:23
INFO	11	10.91	10.8	10.77	10.885	%0	935136	10099468.8	00:23
INTEM	53.95	54.09	53.55	52.15	53.05	%1.42	46145	2471064.75	00:23
INVEO	14.18	14.10	13.96	13.57	13.875	%2.42	1097549	15321784.04	00:20
IPEKE	17.94	17.65	17.48	17.24	17.59	%-1.41	3861598	67500733.04	00:23
ISATR	501974.4	506,994.14	501974.4	501974	501974.2	%0	1	501974.4	08:10
ISBIR	53	52.42	51.9	50.75	51.875	%1.76	18940	982986	00:23
ISDMR	22.8	23.03	22.8	21.84	22.32	%1.79	3191795	72772926	00:23
ISFIN	3.43	3.45	3.42	3.38	3.405	%0.88	9785696	33467080.32	00:23
ISGSY	7.43	7.45	7.38	7.3	7.365	%0.96	199266	1470583.08	00:23
ISGYO	15.57	15.66	15.5	15.04	15.305	%2.24	7411728	114881784	00:23
ISKPL	4.59	4.60	4.55	4.52	4.555	%0.22	1302722	5927385.1	00:23
ISMEN	18.88	18.90	18.71	18.43	18.655	%0.65	1064719	19920892.49	00:23
ISYAT	3.1	3.12	3.09	3.03	3.065	%0	557782	1723546.38	00:23
ITTFH	1.55	1.55	1.53	1.5	1.525	%1.32	14014040	21441481.2	00:24
IZFAS	5.37	5.41	5.36	5.2	5.285	%0.37	326363	1749305.68	00:24
IZMDC	2.18	2.19	2.17	2.14	2.16	%0.46	5847716	12689543.72	00:24
IZTAR	20.24	19.95	19.75	19.61	19.925	%0	170081	3359099.75	20:55
JANTS	71	71.71	71	69.4	70.2	%2.53	216495	15371145	00:24
KAPLM	47.2	47.45	46.98	44.06	45.63	%3.53	354115	16636322.7	00:24
KAREL	12.67	12.73	12.6	12.35	12.51	%0.72	1085626	13678887.6	00:24
KARSN	6.64	6.60	6.53	6.36	6.5	%2.67	62394333	407434994.49	00:24
KARTN	71	71.71	71	67.7	69.35	%4.49	513904	36487184	00:24
KATMR	1.3	1.30	1.29	1.27	1.285	%0.78	11488660	14820371.4	00:24
KCHOL	36.32	36.48	36.12	35.48	35.9	%0.33	14192018	512615690.16	00:24
KENT	164.1	165.74	164.1	163.9	164	%-0.55	3652	599293.2	00:24
KERVN	0.51	0.52	0.51	0.5	0.505	%2	995651	507782.01	00:24
KERVT	5.43	5.42	5.37	5.33	5.38	%0.56	6178712	33179683.44	00:24
KFEIN	23.34	23.57	23.34	20.94	22.14	%9.99	2529271	59033185.14	00:24
KLMSN	10.04	10.10	10	9.88	9.96	%1.01	400898	4008980	00:24
KNFRT	7.16	7.12	7.05	6.87	7.015	%2.17	862188	6078425.4	00:24
KONTR	152.8	152.11	150.6	149.8	151.3	%0.4	161433	24311809.8	00:24
KONYA	991.7	1,001.62	991.7	903	947.35	%9.99	59354	58861361.8	00:24
KORDS	50.6	50.70	50.2	48.58	49.59	%1.21	2821144	141621428.8	00:24
KOZAA	27.52	27.07	26.8	26.1	26.81	%-0.74	18757834	502709951.2	00:24
KOZAL	197.4	188.67	186.8	185.9	191.65	%-3.66	5850624	1092896563.2	00:24
KRDMA	8.55	8.61	8.52	8.35	8.45	%1.31	2398676	20436719.52	00:24
KRGYO	8.01	7.33	7.26	7.18	7.595	%-6.32	8508777	61773721.02	00:24
KRONT	35.5	35.45	35.1	34.9	35.2	%0	62686	2200278.6	00:24
KRSTL	7.22	7.29	7.22	7	7.11	%3.14	526844	3803813.68	00:24
KRTEK	18.92	18.37	18.19	17.89	18.405	%-1.62	629045	11442328.55	00:24
KRVGD	9.55	9.63	9.53	9.43	9.49	%1.28	557523	5313194.19	00:24
KSTUR	209.8	209.47	207.4	204.9	207.35	%1.22	318	65953.2	00:24
KUTPO	41.62	42.00	41.58	40.8	41.21	%1.32	246461	10247848.38	00:24
KUYAS	6.25	6.22	6.16	6.03	6.14	%1.32	833862	5136589.92	00:24
LIDFA	11.16	11.14	11.03	10.47	10.815	%2.04	3700259	40813856.77	00:24
LINK	32.58	32.14	31.82	30.58	31.58	%1.92	416115	13240779.3	00:24
LKMNH	16.54	16.46	16.3	16.05	16.295	%-0.61	62601	1020396.3	00:24
LOGO	39.88	39.81	39.42	38.24	39.06	%3.46	984057	38791526.94	00:20
LUKSK	57.9	57.57	57	55.35	56.625	%2.52	32004	1824228	00:24
MAALT	224.8	226.04	223.8	220.2	222.5	%1.04	20419	4569772.2	00:24
MAKTK	3.01	3.03	3	2.96	2.985	%0	2307062	6921186	00:24
MARKA	2.77	2.77	2.74	2.55	2.66	%0	76131	208598.94	00:24
MARTI	1.62	1.64	1.62	1.58	1.6	%2.53	16384920	26543570.4	00:24
MAVI	51.7	52.22	51.7	49.88	50.79	%3.98	983657	50855066.9	00:24
MEGAP	5.57	5.54	5.49	5.3	5.435	%3.58	1598283	8774573.67	00:24
MEPET	3.14	3.04	3.01	2.96	3.05	%-2.9	1899526	5717573.26	00:25
MERIT	31.88	31.88	31.56	29.94	30.91	%4.85	253539	8001690.84	00:25
METRO	0.97	0.97	0.96	0.95	0.96	%1.05	4198188	4030260.48	00:25
METUR	4.13	4.17	4.13	3.96	4.045	%3.51	2202881	9097898.53	00:25
MGROS	50.25	50.28	49.78	49	49.625	%1.97	1902738	94718297.64	00:25
MIPAZ	6.21	6.13	6.07	6	6.105	%-0.16	1226206	7443070.42	00:25
MMCAS	2.77	2.78	2.75	2.68	2.725	%-1.79	37114	102063.5	00:25
MNDRS	3.85	3.79	3.75	3.58	3.715	%3.02	12741405	47780268.75	00:24
MPARK	33.44	33.65	33.32	32.8	33.12	%1.09	372488	12411300.16	00:25
MRGYO	1.57	1.56	1.54	1.52	1.545	%0.65	2684780	4134561.2	00:24
MRSHL	196.3	192.81	190.9	183.5	189.9	%-1.14	8754	1671138.6	00:24
MSGYO	4.11	4.09	4.05	4.01	4.06	%0	934750	3785737.5	00:25
MTRYO	1.55	1.56	1.54	1.51	1.53	%0	72369	111448.26	00:25
MZHLD	89.55	88.88	88	77.5	83.525	%8.04	688694	60605072	00:24
NATEN	69.55	68.48	67.8	67.75	68.65	%0.67	529711	35914405.8	00:25
NETAS	16.58	16.63	16.47	16.04	16.31	%2.3	515350	8487814.5	00:25
NIBAS	8.37	8.37	8.29	8.2	8.285	%0.36	476962	3954014.98	00:25
NTGAZ	7.87	7.92	7.84	7.74	7.805	%1.16	772813	6058853.92	00:25
NTHOL	10.77	10.88	10.77	10.04	10.405	%7.16	3480477	37484737.29	00:25
NUGYO	5.02	5.05	5	4.79	4.905	%2.88	7020156	35100780	00:25
NUHCM	56.9	56.71	56.15	54.35	55.625	%2.09	65888	3699611.2	00:25
ODAS	2.82	2.80	2.77	2.76	2.79	%-0.36	104056520	288236560.4	00:25
OLMIP	7.02	7.05	6.98	6.95	6.985	%0	110156	768888.88	19:11
ORGE	9.03	9.09	9	8.43	8.73	%5.63	2511697	22605273	00:25
ORMA	28.78	27.78	27.5	26.7	27.74	%-4.51	17398	478445	00:25
OSTIM	1.81	1.80	1.78	1.75	1.78	%1.71	5282366	9402611.48	00:25
OTKAR	424	428.24	424	417.6	420.8	%0.81	76000	32224000	00:20
OYAKC	12.8	12.63	12.5	12.34	12.57	%-0.32	18586005	232325062.5	00:25
OYAYO	11.1	10.71	10.6	9.73	10.415	%3.01	953769	10109951.4	00:20
OYLUM	2.79	2.79	2.76	2.53	2.66	%8.66	13282996	36661068.96	00:25
OZGYO	2.16	2.16	2.14	2.1	2.13	%1.42	6754594	14454831.16	00:25
OZKGY	6.09	6.12	6.06	5.8	5.945	%4.66	3769431	22842751.86	00:25
OZRDN	15.4	15.35	15.2	14.92	15.16	%0.6	207676	3156675.2	00:25
PAGYO	12.66	12.46	12.34	12.19	12.425	%0.41	50914	628278.76	00:26
PAMEL	139.8	139.89	138.5	135.9	137.85	%1.24	53571	7419583.5	00:26
PAPIL	13.87	13.92	13.78	13.48	13.675	%1.77	1155236	15919152.08	00:26
PARSN	33.34	33.41	33.08	31.92	32.63	%1.66	353390	11690141.2	00:26
PEGYO	2.23	2.11	2.09	2.05	2.14	%-2.34	16379012	34232135.08	00:26
PEKGY	1.22	1.19	1.18	1.16	1.19	%0.85	27890122	32910343.96	00:26
PENGD	5.01	5.04	4.99	4.83	4.92	%3.96	5464336	27267036.64	00:26
PETKM	8.43	8.42	8.34	8.21	8.32	%-0.36	53658529	447512131.86	00:26
PETUN	21.7	21.53	21.32	20.88	21.29	%1.23	248645	5301111.4	00:26
PGSUS	186.2	185.44	183.6	177.6	181.9	%3.44	2295473	421448842.8	00:26
PINSU	5.65	5.71	5.65	5.43	5.54	%3.67	2285207	12911419.55	00:26
PKART	16.19	16.16	16	15.71	15.95	%0.5	203639	3258224	00:26
PKENT	134.2	134.33	133	130.1	132.15	%0.76	98454	13094382	00:26
PNSUT	27.94	28.02	27.74	26.96	27.45	%2.36	270784	7511548.16	00:26
POLHO	4.52	4.57	4.52	4.24	4.38	%9.98	14748223	66661967.96	00:26
POLTK	625	620.04	613.9	605.8	615.4	%-0.02	3511	2155402.9	00:26
PRKAB	24.74	24.99	24.74	23.38	24.06	%4.92	1418366	35090374.84	00:20
PRKME	6.29	6.28	6.22	6.03	6.16	%3.15	2142411	13325796.42	00:26
PRZMA	3.27	3.27	3.24	3.19	3.23	%0.62	71023	230114.52	00:26
PSDTC	22.76	22.87	22.64	22.34	22.55	%1.07	74482	1686272.48	00:26
QNBFL	64	64.39	63.75	63.75	63.875	%-0.39	633	40353.75	00:26
RALYH	14.44	14.34	14.2	14.06	14.25	%0.85	797588	11325749.6	00:26
RAYSG	11.7	11.79	11.67	10.93	11.315	%3.27	53280	621777.6	00:26
RHEAG	1.86	1.82	1.8	1.8	1.83	%0	271942	489495.6	00:26
RODRG	20.58	20.79	20.58	18.95	19.765	%8.6	41934	863001.72	00:26
ROYAL	3.13	3.09	3.06	3.02	3.075	%-2.24	32272	98752.32	00:26
RTALB	7.65	7.27	7.2	7.15	7.4	%2.56	19770968	142350969.6	00:26
RYSAS	8.75	8.76	8.67	8.45	8.6	%1.64	387302	3357908.34	00:26
SAFKR	7.47	7.46	7.39	7.32	7.395	%0.14	1130462	8354114.18	00:26
SAHOL	18.55	18.66	18.48	18.12	18.335	%1.87	40485140	748165387.2	00:23
SAMAT	8.4	8.23	8.15	8.13	8.265	%-1.09	734703	5987829.45	00:26
SANEL	8.33	8.23	8.15	8.15	8.24	%7.52	144529	1177911.35	00:26
SANFM	15.48	15.40	15.25	14.72	15.1	%0.79	426167	6499046.75	00:26
SANKO	9.58	9.54	9.45	9.31	9.445	%0.64	164468	1554222.6	00:26
SARKY	13.07	13.18	13.05	12.65	12.86	%2.68	253812	3312246.6	00:26
SASA	40.66	40.70	40.3	39.7	40.18	%1.66	21615330	871097799	00:20
SAYAS	33.28	33.61	33.28	32.46	32.87	%1.22	63166	2102164.48	00:20
SEKFK	5.01	5.06	5.01	4.89	4.95	%2.24	562476	2818004.76	00:20
SEKUR	13.9	13.74	13.6	13.57	13.735	%-1.23	310544	4223398.4	00:20
SELEC	15.35	15.45	15.3	14.3	14.825	%6.99	6857139	104914226.7	00:20
SELGD	4.6	4.50	4.46	4.38	4.49	%-2.83	142655	636241.3	00:20
SERVE	27.6	27.88	27.6	27.44	27.52	%0.36	31133	859270.8	00:20
SEYKM	6.7	6.73	6.66	6.61	6.655	%0.45	536957	3576133.62	00:20
SILVR	27.14	26.87	26.6	26.34	26.74	%1.45	1829193	48656533.8	00:20
SISE	21.38	21.57	21.36	20.6	20.99	%1.71	93234070	1991479735.2	00:20
SKTAS	2.82	2.83	2.8	2.75	2.785	%1.08	1116955	3127474	00:20
SMART	5.56	5.56	5.5	5.3	5.43	%3.58	746452	4105486	00:20
SNGYO	10.96	10.99	10.88	10.36	10.66	%5.53	11744257	127777516.16	00:20
SNKRN	20	19.70	19.5	19.16	19.58	%1.77	38410	748995	00:20
SNPAM	7.3	7.35	7.28	7.28	7.29	%-0.27	8320	60569.6	00:20
SODSN	22.44	22.32	22.1	21.5	21.97	%7.8	14770	326417	00:20
SOKM	12.04	12.13	12.01	11.81	11.925	%2.04	4869988	58488555.88	00:20
SONME	29.18	29.27	28.98	28.76	28.97	%-0.07	100127	2901680.46	00:20
SRVGY	84.95	84.79	83.95	82.05	83.5	%1.14	80827	6785426.65	00:20
SUMAS	62.2	62.82	62.2	60.1	61.15	%3.67	2496	155251.2	00:20
TACTR	37	37.07	36.7	36.4	36.7	%0	17682	648929.4	17:49
TATGD	14.86	14.65	14.5	14.38	14.62	%1.26	770724	11175498	00:20
TAVHL	51	50.75	50.25	49.22	50.11	%1.47	7344924	369082431	00:20
TBORG	23.52	23.76	23.52	23.5	23.51	%1.73	19755	464637.6	00:20
TCELL	17.69	17.76	17.58	17.05	17.37	%3.66	20941702	368155121.16	00:20
TDGYO	8.03	7.82	7.74	7.21	7.62	%6.03	606300	4692762	00:20
TEKTU	1.56	1.57	1.55	1.52	1.54	%0.65	7151553	11084907.15	00:20
TGSAS	13.13	13.13	13	12.78	12.955	%2.36	107513	1397669	00:20
THYAO	48.94	48.90	48.42	47.1	48.02	%3.02	120911093	5854515123.06	00:20
TKFEN	22.06	21.82	21.6	21.2	21.63	%-0.28	12740568	275196268.8	00:20
TKNSA	7.03	7.05	6.98	6.88	6.955	%1.16	3662456	25563942.88	00:20
TKURU	193.8	194.12	192.2	190.8	192.3	%0	2376	456667.2	12:01
TLMAN	27.98	27.43	27.16	26.56	27.27	%2.11	119776	3253116.16	00:20
TMPOL	17.5	17.59	17.42	17.15	17.325	%0.35	251493	4381008.06	00:20
TMSN	28.76	28.79	28.5	27.9	28.33	%2	1929138	54980433	00:20
TOASO	63.2	63.83	63.2	60.85	62.025	%4.55	4165725	263273820	00:20
TRCAS	7.43	7.42	7.35	7.21	7.32	%0.68	1975012	14516338.2	00:20
TRGYO	7.92	7.96	7.88	7.62	7.77	%2.87	2339644	18436394.72	00:20
TRILC	8.72	8.77	8.68	8.61	8.665	%0.7	2398555	20819457.4	00:20
TSGYO	4.09	4.07	4.03	3.99	4.04	%0.25	1495417	6026530.51	00:20
TSPOR	4.51	4.47	4.43	4.39	4.45	%0	8185360	36261144.8	00:19
TTKOM	8.69	8.72	8.63	8.54	8.615	%0.94	24187673	208739617.99	00:20
TTRAK	215.9	216.14	214	211.5	213.7	%1.04	103112	22065968	00:20
TUCLK	14.01	14.13	13.99	13.69	13.85	%1.3	394684	5521629.16	00:20
TUKAS	13.41	13.41	13.28	12.96	13.185	%3.03	5165546	68598450.88	00:20
TUPRS	255.8	247.25	244.8	242.6	249.2	%-4.08	5005591	1225368676.8	00:20
TURGG	201	202.30	200.3	190.1	195.55	%5.37	16469	3298740.7	00:20
TURSG	5.12	5.07	5.02	5.02	5.07	%-0.99	12398553	62240736.06	00:20
UFUK	65.6	63.58	62.95	62.95	64.275	%-4.04	18877	1188307.15	00:20
ULAS	2.81	2.84	2.81	2.76	2.785	%1.81	78728	221225.68	00:20
ULKER	14.99	14.81	14.66	14.18	14.585	%4.27	3888700	57008342	00:20
ULUSE	198.8	188.16	186.3	186.3	192.55	%-10	55616	10361260.8	00:20
ULUUN	22.78	22.22	22	21.5	22.14	%-3.42	1621734	35678148	00:20
USAK	1.75	1.75	1.73	1.71	1.73	%1.17	3968988	6866349.24	00:20
UTPYA	10.95	10.96	10.85	10.85	10.9	%-1.36	49755	539841.75	00:20
UZERB	35.9	36.26	35.9	34.2	35.05	%4.97	3880	139292	00:20
VAKFN	2.25	2.26	2.24	2.19	2.22	%2.75	5182767	11609398.08	00:20
VAKKO	14.4	14.50	14.36	14.09	14.245	%2.35	612701	8798386.36	00:20
VANGD	3.36	3.37	3.34	3.31	3.335	%0.91	134463	449106.42	00:20
VERTU	21.22	21.21	21	20.9	21.06	%0.19	498909	10477089	00:20
VERUS	62.05	62.37	61.75	61	61.525	%0.32	99211	6126279.25	00:20
VESBE	8.69	8.77	8.68	8.58	8.635	%0.35	4165292	36154734.56	00:20
VESTL	23.76	23.98	23.74	23.1	23.43	%2.68	5049022	119863782.28	00:20
VKFYO	5.12	5.15	5.1	5.07	5.095	%0.2	241325	1230757.5	00:20
VKGYO	2.01	2.01	1.99	1.96	1.985	%0.51	15066120	29981578.8	00:20
VKING	5.39	5.36	5.31	5.25	5.32	%0.19	79518	422240.58	00:20
YAPRK	29.96	30.14	29.84	29.6	29.78	%-0.27	44036	1314034.24	00:20
YATAS	14.7	14.65	14.5	13.99	14.345	%3.57	2710846	39307267	00:20
YAYLA	4.38	4.39	4.35	4.12	4.25	%4.07	8309982	36148421.7	00:20
YBTAS	19845.9	19,190.10	19000.1	19000	19422.95	%-1.55	11	209001.1	00:20
YESIL	1.39	1.39	1.38	1.38	1.385	%0	1482571	2045947.98	00:07
YGGYO	23.16	22.50	22.28	22.1	22.63	%0.63	73472	1636956.16	00:20
YGYO	0.73	0.74	0.73	0.71	0.72	%1.39	1886594	1377213.62	00:20
YKGYO	5.75	5.48	5.43	5.39	5.57	%0	784105	4257690.15	09:48
YKSLN	7.6	7.61	7.53	7.43	7.515	%0.8	731442	5507758.26	00:20
YONGA	22.66	21.67	21.46	21.2	21.93	%-2.45	8189	175735.94	00:20
YUNSA	31.02	31.09	30.78	30.02	30.52	%0.98	270007	8310815.46	00:20
YYAPI	0.99	0.99	0.98	0.96	0.975	%1.03	3968834	3889457.32	00:20
ZOREN	1.85	1.86	1.84	1.81	1.83	%1.1	22038568	40550965.12	00:20