| ACIBD |
25,00 |
24,95 |
25,00 |
25,00 |
24,80 |
0,20 |
0,81% |
937.964 |
17:34:11 |
| ADANA |
3,66 |
3,66 |
3,67 |
3,70 |
3,65 |
-0,01 |
-0,27% |
1.127.135 |
17:34:11 |
| ADBGR |
2,58 |
2,58 |
2,61 |
2,61 |
2,55 |
0,01 |
0,39% |
237.542 |
17:34:11 |
| ADEL |
32,30 |
32,10 |
32,30 |
32,60 |
32,00 |
-0,30 |
-0,92% |
764.895 |
17:34:11 |
| ADESE |
5,30 |
5,30 |
5,32 |
5,36 |
5,20 |
0,08 |
1,53% |
650.630 |
17:34:11 |
| ADNAC |
0,71 |
0,70 |
0,71 |
0,71 |
0,69 |
0,00 |
0,00% |
2.049.202 |
17:34:11 |
| AEFES |
25,20 |
24,90 |
25,20 |
25,90 |
24,90 |
-0,80 |
-3,08% |
4.915.365 |
17:34:11 |
| AFMAS |
11,05 |
11,00 |
11,05 |
11,05 |
10,90 |
0,10 |
0,91% |
359.172 |
17:34:11 |
| AFYON |
103,50 |
103,00 |
103,50 |
105,00 |
102,00 |
1,50 |
1,47% |
16.224.060 |
17:34:11 |
| AGYO |
1,04 |
1,03 |
1,04 |
1,05 |
1,02 |
0,01 |
0,97% |
319.544 |
17:34:11 |
| AKALT |
1,85 |
1,84 |
1,85 |
1,94 |
1,77 |
0,06 |
3,35% |
797.889 |
17:34:11 |
| AKBNK |
7,24 |
7,22 |
7,24 |
7,36 |
7,16 |
-0,06 |
-0,82% |
122.598.870 |
17:34:11 |
| AKBYO |
1,49 |
1,46 |
1,49 |
1,55 |
1,43 |
0,06 |
4,20% |
983.918 |
17:34:11 |
| AKCNS |
7,42 |
7,42 |
7,44 |
7,50 |
7,38 |
-0,08 |
-1,07% |
110.127 |
17:34:11 |
| AKENR |
2,18 |
2,17 |
2,18 |
2,18 |
2,15 |
0,01 |
0,46% |
5.272.494 |
17:34:11 |
| AKFEN |
8,92 |
8,92 |
8,94 |
8,98 |
8,16 |
0,64 |
7,73% |
2.666.860 |
17:34:11 |
| AKFGY |
1,54 |
1,54 |
1,55 |
1,57 |
1,51 |
0,03 |
1,99% |
2.472.694 |
17:34:11 |
| AKGRT |
1,66 |
1,65 |
1,66 |
1,69 |
1,65 |
0,00 |
0,00% |
4.904.417 |
17:34:11 |
| AKMGY |
17,90 |
17,85 |
17,90 |
18,20 |
17,30 |
0,70 |
4,07% |
677.746 |
17:34:11 |
| AKSA |
4,86 |
4,85 |
4,86 |
4,91 |
4,73 |
0,11 |
2,32% |
13.993.552 |
17:34:11 |
| AKSEN |
3,38 |
3,37 |
3,38 |
3,44 |
3,33 |
0,01 |
0,30% |
5.083.611 |
17:34:11 |
| AKSUE |
3,44 |
3,43 |
3,45 |
3,45 |
3,35 |
0,06 |
1,78% |
360.936 |
17:34:11 |
| ALARK |
3,32 |
3,32 |
3,33 |
3,37 |
3,30 |
-0,04 |
-1,19% |
1.701.668 |
17:34:11 |
| ALBRK |
1,75 |
1,75 |
1,76 |
1,77 |
1,75 |
-0,02 |
-1,13% |
2.947.476 |
17:34:11 |
| ALCAR |
31,50 |
31,40 |
31,50 |
31,70 |
31,20 |
0,00 |
0,00% |
2.754.325 |
17:34:11 |
| ALCTL |
3,15 |
3,15 |
3,17 |
3,20 |
3,14 |
-0,01 |
-0,32% |
3.625.159 |
17:34:11 |
| ALGYO |
16,30 |
16,25 |
16,30 |
16,55 |
16,25 |
0,00 |
0,00% |
917.961 |
17:34:11 |
| ALKA |
1,46 |
1,45 |
1,46 |
1,47 |
1,41 |
0,04 |
2,82% |
1.059.373 |
17:34:11 |
| ALKIM |
8,18 |
8,18 |
8,20 |
8,20 |
7,92 |
0,18 |
2,25% |
3.142.119 |
17:34:11 |
| ALNTF |
1,06 |
1,05 |
1,06 |
1,07 |
1,05 |
0,01 |
0,95% |
103.780 |
17:34:11 |
| ALTIN |
25,00 |
24,90 |
25,00 |
25,90 |
24,80 |
-0,60 |
-2,34% |
358.506 |
17:34:11 |
| ALYAG |
1,47 |
1,47 |
1,48 |
1,53 |
1,47 |
-0,05 |
-3,29% |
3.425.379 |
17:34:11 |
| ANACM |
3,10 |
3,09 |
3,10 |
3,13 |
3,06 |
0,00 |
0,00% |
130.902 |
17:34:11 |
| ANELE |
1,96 |
1,95 |
1,96 |
1,96 |
1,93 |
0,02 |
1,03% |
1.699.646 |
17:34:11 |
| ANELT |
0,83 |
0,82 |
0,83 |
0,84 |
0,81 |
0,01 |
1,22% |
742.576 |
17:34:11 |
| ANHYT |
3,53 |
3,51 |
3,53 |
3,53 |
3,46 |
0,01 |
0,28% |
868.673 |
17:34:11 |
| ANSGR |
0,88 |
0,87 |
0,88 |
0,89 |
0,87 |
-0,01 |
-1,12% |
1.725.896 |
17:34:11 |
| ARCLK |
7,86 |
7,82 |
7,86 |
7,88 |
7,76 |
0,12 |
1,55% |
5.207.943 |
17:34:11 |
| ARENA |
2,26 |
2,26 |
2,28 |
2,30 |
2,24 |
-0,05 |
-2,16% |
1.531.206 |
17:34:11 |
| ARFYO |
0,92 |
0,91 |
0,92 |
0,92 |
0,90 |
0,00 |
0,00% |
30.908 |
17:34:11 |
| ARMDA |
1,51 |
1,50 |
1,51 |
1,53 |
1,48 |
-0,01 |
-0,66% |
349.816 |
17:34:11 |
| ARSAN |
1,50 |
1,49 |
1,50 |
1,52 |
1,48 |
0,00 |
0,00% |
1.443.670 |
17:34:11 |
| ASELS |
9,00 |
8,98 |
9,00 |
9,06 |
8,98 |
-0,06 |
-0,66% |
2.308.245 |
17:34:11 |
| ASLAN |
57,50 |
57,25 |
57,50 |
60,00 |
53,50 |
4,50 |
8,49% |
38.772.800 |
17:34:11 |
| ASUZU |
8,62 |
8,60 |
8,62 |
8,74 |
8,56 |
0,00 |
0,00% |
723.088 |
17:34:11 |
| ASYAB |
1,77 |
1,76 |
1,77 |
1,79 |
1,76 |
0,00 |
0,00% |
50.301.728 |
17:34:11 |
| ATAC |
5,16 |
5,15 |
5,16 |
5,22 |
4,76 |
0,32 |
6,61% |
2.768.544 |
17:34:11 |
| ATAYO |
1,30 |
1,29 |
1,30 |
1,32 |
1,29 |
-0,01 |
-0,76% |
41.103 |
17:34:11 |
| ATEKS |
3,79 |
3,76 |
3,79 |
3,83 |
3,76 |
-0,03 |
-0,79% |
186.992 |
17:34:11 |
| ATLAS |
1,29 |
1,29 |
1,30 |
1,29 |
1,25 |
0,02 |
1,57% |
228.547 |
17:34:11 |
| ATSYO |
0,83 |
0,82 |
0,83 |
0,85 |
0,81 |
-0,01 |
-1,19% |
36.992 |
17:34:11 |
| AVGYO |
0,94 |
0,93 |
0,94 |
0,96 |
0,93 |
0,01 |
1,08% |
3.707.672 |
17:34:11 |
| AVIVA |
9,26 |
9,24 |
9,26 |
9,34 |
9,10 |
0,02 |
0,22% |
187.983 |
17:34:11 |
| AVOD |
2,88 |
2,86 |
2,88 |
2,98 |
2,84 |
0,04 |
1,41% |
2.011.872 |
17:34:11 |
| AVTUR |
2,38 |
2,37 |
2,38 |
2,42 |
2,37 |
0,01 |
0,42% |
282.859 |
17:34:11 |
| AYCES |
7,44 |
7,42 |
7,44 |
7,60 |
7,28 |
0,16 |
2,20% |
268.312 |
17:34:11 |
| AYEN |
1,34 |
1,33 |
1,34 |
1,37 |
1,30 |
0,02 |
1,52% |
2.044.574 |
17:34:11 |
| AYGAZ |
9,14 |
9,12 |
9,14 |
9,22 |
9,14 |
-0,02 |
-0,22% |
5.328.647 |
17:34:11 |
| BAGFS |
168,50 |
168,50 |
169,00 |
170,50 |
167,00 |
0,00 |
0,00% |
7.178.317 |
17:34:11 |
| BAKAB |
2,57 |
2,56 |
2,57 |
2,60 |
2,53 |
0,02 |
0,78% |
4.795.898 |
17:34:11 |
| BANVT |
3,16 |
3,15 |
3,16 |
3,20 |
3,14 |
0,01 |
0,32% |
1.372.471 |
17:34:11 |
| BERDN |
0,43 |
0,41 |
0,43 |
0,43 |
0,43 |
0,00 |
0,00% |
3.293 |
17:34:11 |
| BFREN |
146,00 |
145,50 |
146,00 |
149,50 |
142,00 |
2,50 |
1,74% |
12.224.879 |
17:34:11 |
| BIMAS |
58,75 |
58,75 |
59,00 |
59,25 |
57,00 |
1,25 |
2,17% |
18.817.923 |
17:34:11 |
| BISAS |
1,07 |
1,06 |
1,07 |
1,08 |
1,05 |
0,01 |
0,94% |
142.739 |
17:34:11 |
| BIZIM |
23,35 |
23,35 |
23,40 |
23,55 |
23,30 |
-0,05 |
-0,21% |
2.668.192 |
17:34:11 |
| BJKAS |
6,62 |
6,62 |
6,64 |
6,80 |
6,58 |
-0,04 |
-0,60% |
13.805.346 |
17:34:11 |
| BLCYT |
2,15 |
2,14 |
2,15 |
2,18 |
2,13 |
-0,02 |
-0,92% |
673.714 |
17:34:11 |
| BMEKS |
2,36 |
2,35 |
2,36 |
2,38 |
2,35 |
0,00 |
0,00% |
904.408 |
17:34:11 |
| BOLUC |
1,46 |
1,45 |
1,46 |
1,47 |
1,43 |
0,02 |
1,39% |
1.217.034 |
17:34:11 |
| BOSSA |
2,20 |
2,19 |
2,20 |
2,29 |
2,19 |
-0,05 |
-2,22% |
5.797.466 |
17:34:11 |
| BOYNR |
2,78 |
2,78 |
2,79 |
2,89 |
2,74 |
0,03 |
1,09% |
12.392.043 |
17:34:11 |
| BRISA |
151,50 |
151,00 |
151,50 |
152,50 |
150,00 |
1,00 |
0,66% |
3.380.473 |
17:34:11 |
| BRKO |
0,50 |
0,49 |
0,50 |
0,50 |
0,48 |
0,00 |
0,00% |
441.680 |
17:34:11 |
| BRKSN |
4,90 |
4,90 |
4,92 |
4,95 |
4,90 |
-0,02 |
-0,41% |
2.240.312 |
17:34:11 |
| BRMEN |
0,59 |
0,58 |
0,59 |
0,60 |
0,58 |
0,00 |
0,00% |
391.329 |
17:34:11 |
| BROVA |
1,66 |
1,65 |
1,66 |
1,68 |
1,63 |
0,02 |
1,22% |
354.640 |
17:34:11 |
| BRSAN |
23,05 |
23,05 |
23,10 |
23,35 |
22,95 |
0,05 |
0,22% |
3.977.998 |
17:34:11 |
| BRYAT |
9,14 |
9,10 |
9,14 |
9,18 |
9,08 |
0,04 |
0,44% |
315.712 |
17:34:11 |
| BSHEV |
93,50 |
93,25 |
93,50 |
97,00 |
91,75 |
1,25 |
1,36% |
600.697 |
17:34:11 |
| BSOKE |
1,39 |
1,38 |
1,39 |
1,39 |
1,34 |
0,03 |
2,21% |
609.044 |
17:34:11 |
| BTCIM |
5,98 |
5,96 |
5,98 |
6,04 |
5,88 |
0,00 |
0,00% |
140.946 |
17:34:11 |
| BUCIM |
4,54 |
4,53 |
4,54 |
4,55 |
4,43 |
0,09 |
2,02% |
252.652 |
17:34:11 |
| BURCE |
6,78 |
6,74 |
6,76 |
6,80 |
6,70 |
0,08 |
1,19% |
593.797 |
17:34:11 |
| BURVA |
4,09 |
4,08 |
4,09 |
4,25 |
4,04 |
0,04 |
0,99% |
1.691.244 |
17:34:11 |
| CARFA |
14,05 |
14,00 |
14,05 |
14,10 |
13,90 |
0,05 |
0,36% |
221.724 |
17:34:11 |
| CARFB |
16,00 |
16,00 |
16,05 |
16,10 |
15,85 |
0,00 |
0,00% |
84.651 |
17:34:11 |
| CBSBO |
0,35 |
0,35 |
0,36 |
0,35 |
0,35 |
0,02 |
6,06% |
12.231 |
17:34:11 |
| CCOLA |
23,35 |
23,25 |
23,35 |
23,40 |
22,60 |
0,05 |
0,21% |
855.447 |
17:34:11 |
| CELHA |
3,37 |
3,35 |
3,37 |
3,44 |
3,30 |
0,06 |
1,81% |
855.413 |
17:34:11 |
| CEMAS |
1,44 |
1,43 |
1,44 |
1,47 |
1,42 |
0,01 |
0,70% |
9.668.691 |
17:34:11 |
| CEMTS |
1,37 |
1,36 |
1,37 |
1,38 |
1,36 |
0,01 |
0,74% |
258.402 |
17:34:11 |
| CEYLN |
5,00 |
4,92 |
5,00 |
5,06 |
4,90 |
-0,02 |
-0,40% |
36.647 |
17:34:11 |
| CIMSA |
8,78 |
8,72 |
8,78 |
8,88 |
8,72 |
-0,06 |
-0,68% |
996.078 |
17:34:11 |
| CLEBI |
19,10 |
19,05 |
19,10 |
19,25 |
18,95 |
-0,05 |
-0,26% |
1.566.440 |
17:34:11 |
| CMBTN |
49,00 |
48,70 |
49,00 |
50,40 |
45,90 |
3,00 |
6,52% |
20.692.019 |
17:34:11 |
| CMENT |
6,28 |
6,24 |
6,28 |
6,30 |
6,00 |
0,26 |
4,32% |
572.151 |
17:34:11 |
| COMDO |
6,26 |
6,26 |
6,28 |
6,36 |
6,12 |
0,10 |
1,62% |
1.284.543 |
17:34:11 |
| COSMO |
1,08 |
1,08 |
1,09 |
1,11 |
1,06 |
0,01 |
0,93% |
222.533 |
17:34:11 |
| CRDFA |
3,10 |
3,08 |
3,10 |
3,18 |
3,08 |
-0,02 |
-0,64% |
177.369 |
17:34:11 |
| DAGI |
4,84 |
4,83 |
4,84 |
4,95 |
4,52 |
0,30 |
6,61% |
3.597.161 |
17:34:11 |
| DARDL |
2,12 |
2,12 |
2,13 |
2,12 |
2,12 |
0,02 |
0,95% |
92.163 |
17:34:11 |
| DENCM |
8,62 |
8,60 |
8,62 |
8,70 |
8,50 |
0,06 |
0,70% |
875.481 |
17:34:11 |
| DENIZ |
13,30 |
13,25 |
13,30 |
13,90 |
13,10 |
-0,05 |
-0,37% |
3.306.811 |
17:34:11 |
| DENTA |
1,55 |
1,55 |
1,56 |
1,59 |
1,54 |
-0,04 |
-2,52% |
336.187 |
17:34:11 |
| DERIM |
3,84 |
3,84 |
0,00 |
3,84 |
3,45 |
0,30 |
8,47% |
364.265 |
17:34:11 |
| DESA |
0,94 |
0,93 |
0,94 |
0,95 |
0,92 |
0,00 |
0,00% |
1.562.982 |
17:34:11 |
| DESPC |
4,60 |
4,59 |
4,60 |
4,65 |
4,52 |
0,05 |
1,10% |
301.423 |
17:34:11 |
| DEVA |
2,03 |
2,03 |
2,04 |
2,08 |
2,02 |
0,00 |
0,00% |
3.975.316 |
17:34:11 |
| DGATE |
2,50 |
2,49 |
2,50 |
2,52 |
2,44 |
0,06 |
2,46% |
391.585 |
17:34:11 |
| DGGYO |
1,77 |
1,77 |
1,78 |
1,83 |
1,77 |
-0,03 |
-1,67% |
710.504 |
17:34:11 |
| DGZTE |
1,74 |
1,73 |
1,74 |
1,79 |
1,73 |
0,00 |
0,00% |
274.875 |
17:34:11 |
| DITAS |
2,82 |
2,80 |
2,82 |
2,84 |
2,79 |
0,02 |
0,71% |
92.559 |
17:34:11 |
| DMSAS |
1,31 |
1,30 |
1,31 |
1,31 |
1,28 |
0,02 |
1,55% |
328.188 |
17:34:11 |
| DNZYO |
1,67 |
1,67 |
1,68 |
1,72 |
1,67 |
-0,02 |
-1,18% |
1.426.521 |
17:34:11 |
| DOAS |
4,22 |
4,21 |
4,22 |
4,32 |
3,88 |
0,33 |
8,48% |
17.519.912 |
17:34:11 |
| DOBUR |
3,76 |
3,75 |
3,76 |
3,79 |
3,54 |
0,00 |
0,00% |
879.511 |
17:34:11 |
| DOCO |
69,00 |
69,00 |
69,50 |
69,50 |
68,00 |
0,75 |
1,10% |
1.417.475 |
17:34:11 |
| DOGUB |
1,43 |
1,42 |
1,43 |
1,46 |
1,40 |
-0,01 |
-0,69% |
1.653.424 |
17:34:11 |
| DOHOL |
0,66 |
0,65 |
0,66 |
0,66 |
0,64 |
0,00 |
0,00% |
13.274.996 |
17:34:11 |
| DURDO |
1,76 |
1,76 |
1,77 |
1,79 |
1,76 |
-0,01 |
-0,56% |
249.330 |
17:34:11 |
| DYHOL |
0,64 |
0,63 |
0,64 |
0,64 |
0,63 |
0,00 |
0,00% |
4.115.386 |
17:34:11 |
| DYOBY |
1,01 |
1,01 |
1,02 |
1,04 |
0,99 |
0,01 |
1,00% |
1.387.048 |
17:34:11 |
| ECBYO |
0,86 |
0,85 |
0,86 |
0,87 |
0,84 |
0,00 |
0,00% |
178.569 |
17:34:11 |
| ECILC |
1,88 |
1,87 |
1,88 |
1,88 |
1,85 |
0,00 |
0,00% |
7.689.482 |
17:34:11 |
| ECYAP |
2,96 |
2,95 |
2,96 |
2,99 |
2,89 |
-0,02 |
-0,67% |
173.617 |
17:34:11 |
| ECZYT |
4,70 |
4,69 |
4,70 |
4,74 |
4,67 |
-0,01 |
-0,21% |
711.328 |
17:34:11 |
| EDIP |
1,29 |
1,28 |
1,29 |
1,30 |
1,27 |
-0,01 |
-0,77% |
392.042 |
17:34:11 |
| EGCYH |
0,94 |
0,92 |
0,94 |
0,97 |
0,92 |
0,01 |
1,08% |
1.042.061 |
17:34:11 |
| EGCYO |
0,90 |
0,89 |
0,90 |
0,91 |
0,88 |
0,01 |
1,12% |
768.038 |
17:34:11 |
| EGEEN |
53,00 |
52,75 |
53,00 |
54,50 |
52,75 |
0,00 |
0,00% |
11.043.255 |
17:34:11 |
| EGGUB |
84,00 |
83,75 |
84,00 |
85,25 |
83,00 |
-0,50 |
-0,59% |
998.267 |
17:34:11 |
| EGPRO |
5,96 |
5,96 |
5,98 |
6,26 |
5,70 |
0,08 |
1,36% |
1.010.110 |
17:34:11 |
| EGSER |
1,70 |
1,70 |
1,71 |
1,75 |
1,68 |
0,02 |
1,19% |
6.549.570 |
17:34:11 |
| EGYO |
0,24 |
0,24 |
0,25 |
0,24 |
0,24 |
0,00 |
0,00% |
50.830 |
17:34:11 |
| EKGYO |
2,26 |
2,25 |
2,26 |
2,33 |
2,25 |
-0,02 |
-0,88% |
187.214.701 |
17:34:11 |
| EKIZ |
2,91 |
2,89 |
2,91 |
2,98 |
2,85 |
0,03 |
1,04% |
140.812 |
17:34:11 |
| EMBYO |
2,04 |
2,03 |
2,04 |
2,10 |
1,99 |
0,02 |
0,99% |
657.208 |
17:34:11 |
| EMKEL |
0,66 |
0,66 |
0,67 |
0,69 |
0,66 |
0,00 |
0,00% |
1.014.792 |
17:34:11 |
| EMNIS |
4,27 |
4,26 |
4,27 |
4,29 |
4,23 |
0,04 |
0,95% |
21.410 |
17:34:11 |
| ENKAI |
5,12 |
5,08 |
5,12 |
5,20 |
5,06 |
-0,04 |
-0,78% |
4.000.448 |
17:34:11 |
| EPLAS |
0,60 |
0,59 |
0,60 |
0,60 |
0,59 |
0,01 |
1,69% |
1.737 |
17:34:11 |
| ERBOS |
21,20 |
21,15 |
21,20 |
21,50 |
20,10 |
1,10 |
5,47% |
7.102.747 |
17:34:11 |
| EREGL |
4,06 |
4,06 |
4,07 |
4,17 |
4,04 |
-0,12 |
-2,87% |
25.012.294 |
17:34:11 |
| ERICO |
4,17 |
4,13 |
4,17 |
4,20 |
4,03 |
0,09 |
2,21% |
2.750.417 |
17:34:11 |
| ERSU |
0,90 |
0,89 |
0,90 |
0,91 |
0,88 |
0,01 |
1,12% |
2.318.830 |
17:34:11 |
| ESCOM |
7,30 |
7,30 |
7,32 |
7,38 |
7,04 |
0,26 |
3,69% |
1.551.473 |
17:34:11 |
| ESEMS |
1,32 |
1,32 |
1,34 |
1,32 |
1,31 |
-0,02 |
-1,49% |
27.192 |
17:34:11 |
| ETYAT |
0,89 |
0,89 |
0,90 |
0,90 |
0,88 |
0,00 |
0,00% |
417.147 |
17:34:11 |
| EUKYO |
2,56 |
2,55 |
2,56 |
2,65 |
2,34 |
0,19 |
8,02% |
1.021.815 |
17:34:11 |
| EUROM |
0,90 |
0,89 |
0,90 |
0,90 |
0,88 |
0,00 |
0,00% |
1.768.427 |
17:34:11 |
| FENER |
42,30 |
42,30 |
42,40 |
42,40 |
40,90 |
0,80 |
1,93% |
10.257.655 |
17:34:11 |
| FENIS |
1,48 |
1,48 |
1,49 |
1,50 |
1,47 |
0,00 |
0,00% |
984.003 |
17:34:11 |
| FFKRL |
3,97 |
3,97 |
3,98 |
4,00 |
3,90 |
0,02 |
0,51% |
91.172 |
17:34:11 |
| FINBN |
4,14 |
4,13 |
4,14 |
4,18 |
4,11 |
0,00 |
0,00% |
559.465 |
17:34:11 |
| FMIZP |
16,40 |
16,35 |
16,40 |
16,65 |
16,20 |
0,15 |
0,92% |
2.889.784 |
17:34:11 |
| FNSYO |
1,04 |
1,03 |
1,04 |
1,04 |
1,03 |
0,00 |
0,00% |
88.718 |
17:34:11 |
| FONFK |
1,54 |
1,53 |
1,54 |
1,56 |
1,51 |
0,01 |
0,65% |
445.218 |
17:34:11 |
| FRIGO |
0,97 |
0,96 |
0,97 |
0,99 |
0,95 |
0,00 |
0,00% |
765.442 |
17:34:11 |
| FROTO |
17,15 |
17,00 |
17,15 |
17,25 |
16,60 |
0,50 |
3,00% |
12.848.710 |
17:34:11 |
| FVORI |
0,95 |
0,94 |
0,95 |
0,97 |
0,92 |
0,02 |
2,15% |
9.819.759 |
17:34:11 |
| GARAN |
6,88 |
6,86 |
6,88 |
6,96 |
6,80 |
0,02 |
0,29% |
378.450.348 |
17:34:11 |
| GARFA |
4,10 |
4,10 |
4,12 |
4,16 |
4,06 |
0,01 |
0,24% |
414.717 |
17:34:11 |
| GDKYO |
1,14 |
1,14 |
1,15 |
1,15 |
1,14 |
-0,02 |
-1,72% |
2.067 |
17:34:11 |
| GEDIK |
1,90 |
1,90 |
1,92 |
1,93 |
1,88 |
0,00 |
0,00% |
29.119 |
17:34:11 |
| GEDIZ |
1,87 |
1,87 |
1,90 |
1,87 |
1,86 |
0,01 |
0,54% |
11.477 |
17:34:11 |
| GENTS |
1,58 |
1,57 |
1,58 |
1,58 |
1,56 |
0,01 |
0,64% |
202.735 |
17:34:11 |
| GEREL |
1,88 |
1,87 |
1,88 |
1,92 |
1,85 |
0,01 |
0,53% |
333.199 |
17:34:11 |
| GLBMD |
0,96 |
0,95 |
0,96 |
0,98 |
0,95 |
0,01 |
1,05% |
427.947 |
17:34:11 |
| GLRYH |
0,89 |
0,88 |
0,89 |
0,90 |
0,88 |
0,00 |
0,00% |
105.889 |
17:34:11 |
| GLYHO |
1,12 |
1,12 |
1,13 |
1,14 |
1,12 |
-0,02 |
-1,75% |
1.126.805 |
17:34:11 |
| GNTRA |
3,82 |
3,81 |
3,82 |
3,85 |
3,81 |
-0,03 |
-0,78% |
323.119 |
17:34:11 |
| GOLDS |
0,59 |
0,58 |
0,59 |
0,60 |
0,57 |
0,02 |
3,51% |
6.362.808 |
17:34:11 |
| GOLTS |
56,50 |
56,25 |
56,50 |
56,50 |
53,75 |
2,75 |
5,12% |
15.103.593 |
17:34:11 |
| GOODY |
51,00 |
50,75 |
51,00 |
52,50 |
50,75 |
-1,25 |
-2,39% |
12.042.992 |
17:34:11 |
| GOZDE |
3,60 |
3,59 |
3,60 |
3,68 |
3,57 |
0,00 |
0,00% |
14.512.552 |
17:34:11 |
| GRNYO |
0,65 |
0,64 |
0,65 |
0,66 |
0,63 |
0,02 |
3,17% |
2.757.870 |
17:34:11 |
| GSDDE |
0,97 |
0,95 |
0,97 |
0,99 |
0,95 |
-0,01 |
-1,02% |
620.128 |
17:34:11 |
| GSDHO |
0,64 |
0,63 |
0,64 |
0,64 |
0,62 |
0,00 |
0,00% |
2.527.893 |
17:34:11 |
| GSRAY |
179,50 |
179,00 |
179,50 |
181,00 |
177,50 |
3,50 |
1,99% |
29.606.234 |
17:34:11 |
| GUBRF |
11,65 |
11,60 |
11,65 |
11,85 |
11,60 |
0,00 |
0,00% |
6.739.721 |
17:34:11 |
| GUSGR |
1,99 |
1,98 |
1,99 |
2,02 |
1,98 |
-0,02 |
-1,00% |
448.695 |
17:34:11 |
| HALKB |
12,45 |
12,45 |
12,50 |
12,70 |
12,35 |
0,00 |
0,00% |
59.163.206 |
17:34:11 |
| HATEK |
5,10 |
5,10 |
5,12 |
5,22 |
5,08 |
-0,08 |
-1,54% |
1.752.883 |
17:34:11 |
| HDHOL |
1,24 |
1,24 |
1,25 |
1,32 |
1,24 |
-0,04 |
-3,13% |
294.980 |
17:34:11 |
| HEKTS |
1,34 |
1,33 |
1,34 |
1,36 |
1,33 |
0,00 |
0,00% |
840.950 |
17:34:11 |
| HURGZ |
0,94 |
0,93 |
0,94 |
0,95 |
0,92 |
0,00 |
0,00% |
2.615.279 |
17:34:11 |
| HZNDR |
3,55 |
3,54 |
3,55 |
3,60 |
3,54 |
-0,04 |
-1,11% |
85.609 |
17:34:11 |
| IBTYO |
1,21 |
1,20 |
1,21 |
1,21 |
1,19 |
0,00 |
0,00% |
89.038 |
17:34:11 |
| IDAS |
0,68 |
0,67 |
0,68 |
0,69 |
0,67 |
-0,01 |
-1,45% |
210.486 |
17:34:11 |
| IDGYO |
2,91 |
2,90 |
2,91 |
2,93 |
2,86 |
0,02 |
0,69% |
244.408 |
17:34:11 |
| IHEVA |
0,69 |
0,69 |
0,70 |
0,71 |
0,68 |
0,00 |
0,00% |
7.137.483 |
17:34:11 |
| IHGZT |
1,59 |
1,58 |
1,59 |
1,61 |
1,57 |
0,00 |
0,00% |
1.556.419 |
17:34:11 |
| IHLAS |
0,79 |
0,78 |
0,79 |
0,81 |
0,78 |
0,00 |
0,00% |
38.140.723 |
17:34:11 |
| IHMAD |
3,35 |
3,34 |
3,35 |
3,39 |
3,34 |
-0,04 |
-1,18% |
531.674 |
17:34:11 |
| IHYAY |
0,81 |
0,80 |
0,81 |
0,83 |
0,80 |
-0,02 |
-2,41% |
3.931.083 |
17:34:11 |
| INDES |
2,49 |
2,49 |
2,50 |
2,51 |
2,42 |
0,06 |
2,47% |
476.676 |
17:34:11 |
| INFO |
2,77 |
2,76 |
2,77 |
2,79 |
2,48 |
0,05 |
1,84% |
6.240.880 |
17:34:11 |
| INFYO |
1,50 |
1,49 |
1,50 |
1,52 |
1,40 |
0,08 |
5,63% |
614.792 |
17:34:11 |
| INTEM |
11,95 |
11,85 |
11,95 |
12,15 |
11,75 |
0,15 |
1,27% |
771.983 |
17:34:11 |
| IPEKE |
2,37 |
2,36 |
2,37 |
2,50 |
2,36 |
-0,12 |
-4,82% |
2.871.523 |
17:34:11 |
| ISATR |
29.300,00 |
0,00 |
29.300,00 |
0,00 |
0,00 |
0,00 |
0,00% |
0 |
17:34:11 |
| ISBTR |
1.465,00 |
1.465,00 |
1.470,00 |
1.465,00 |
1.465,00 |
0,00 |
0,00% |
7.325 |
17:34:11 |
| ISCTR |
3,94 |
3,94 |
3,95 |
3,99 |
3,92 |
-0,02 |
-0,51% |
272.192.270 |
17:34:11 |
| ISFIN |
1,22 |
1,21 |
1,22 |
1,24 |
1,19 |
0,01 |
0,83% |
5.501.233 |
17:34:11 |
| ISGSY |
2,13 |
2,12 |
2,13 |
2,14 |
2,10 |
0,01 |
0,47% |
101.955 |
17:34:11 |
| ISGYO |
1,18 |
1,17 |
1,18 |
1,19 |
1,16 |
0,00 |
0,00% |
2.014.209 |
17:34:11 |
| ISKUR |
8.400,00 |
8.600,00 |
9.500,00 |
0,00 |
0,00 |
0,00 |
0,00% |
0 |
17:34:11 |
| ISMEN |
1,57 |
1,57 |
1,58 |
1,59 |
1,55 |
-0,02 |
-1,26% |
59.646 |
17:34:11 |
| ISYAT |
0,94 |
0,93 |
0,94 |
0,94 |
0,92 |
0,00 |
0,00% |
160.060 |
17:34:11 |
| ISYHO |
0,84 |
0,83 |
0,84 |
0,85 |
0,83 |
0,00 |
0,00% |
3.244.925 |
17:34:11 |
| ITTFH |
5,18 |
5,18 |
5,20 |
5,20 |
5,02 |
0,16 |
3,19% |
6.999.011 |
17:34:11 |
| IZMDC |
3,87 |
3,86 |
3,87 |
3,90 |
3,84 |
0,02 |
0,52% |
5.347.282 |
17:34:11 |
| IZOCM |
47,50 |
47,10 |
47,50 |
49,50 |
44,40 |
3,20 |
7,22% |
9.983.455 |
17:34:11 |
| KAPLM |
13,55 |
13,55 |
13,60 |
13,80 |
13,40 |
0,10 |
0,74% |
759.308 |
17:34:11 |
| KAREL |
3,07 |
3,04 |
3,07 |
3,09 |
2,98 |
0,04 |
1,32% |
98.971 |
17:34:11 |
| KARKM |
5,78 |
5,76 |
5,78 |
5,96 |
5,74 |
-0,06 |
-1,03% |
651.923 |
17:34:11 |
| KARSN |
1,21 |
1,20 |
1,21 |
1,23 |
1,18 |
0,02 |
1,68% |
3.384.245 |
17:34:11 |
| KARTN |
200,50 |
200,00 |
200,50 |
203,00 |
199,50 |
0,50 |
0,25% |
5.597.695 |
17:34:11 |
| KATMR |
3,08 |
3,08 |
3,09 |
3,10 |
3,06 |
-0,02 |
-0,65% |
570.384 |
17:34:11 |
| KCHOL |
7,24 |
7,24 |
7,26 |
7,32 |
7,16 |
0,06 |
0,84% |
24.511.534 |
17:34:11 |
| KENT |
130,00 |
129,50 |
130,00 |
130,00 |
125,00 |
-4,00 |
-2,99% |
104.116 |
17:34:11 |
| KERVT |
51,00 |
50,75 |
51,00 |
53,00 |
47,20 |
3,90 |
8,28% |
12.059.869 |
17:34:11 |
| KILER |
3,05 |
3,03 |
3,05 |
3,11 |
2,99 |
0,04 |
1,33% |
7.461.779 |
17:34:11 |
| KIPA |
7,16 |
7,14 |
7,16 |
7,16 |
7,02 |
0,04 |
0,56% |
294.583 |
17:34:11 |
| KLBMO |
0,85 |
0,84 |
0,85 |
0,85 |
0,84 |
0,00 |
0,00% |
21.974 |
17:34:11 |
| KLGYO |
2,89 |
2,88 |
2,89 |
2,96 |
2,87 |
-0,01 |
-0,34% |
4.817.840 |
17:34:11 |
| KLMSN |
2,56 |
2,55 |
2,56 |
2,60 |
2,54 |
0,00 |
0,00% |
975.477 |
17:34:11 |
| KLNMA |
6,24 |
6,22 |
6,24 |
6,24 |
6,18 |
-0,02 |
-0,32% |
43.838 |
17:34:11 |
| KNFRT |
10,45 |
10,35 |
10,45 |
10,65 |
10,20 |
0,10 |
0,97% |
1.651.372 |
17:34:11 |
| KONYA |
311,00 |
310,00 |
311,00 |
315,00 |
310,00 |
0,00 |
0,00% |
17.577.373 |
17:34:11 |
| KORDS |
3,88 |
3,88 |
3,93 |
3,98 |
3,84 |
0,00 |
0,00% |
471.122 |
17:34:11 |
| KOZAA |
2,52 |
2,51 |
2,52 |
2,65 |
2,44 |
-1,54 |
-37,93% |
20.246.840 |
17:34:11 |
| KOZAL |
30,80 |
30,70 |
30,80 |
32,40 |
29,40 |
-1,40 |
-4,35% |
18.361.350 |
17:34:11 |
| KPHOL |
1,58 |
1,58 |
1,59 |
1,58 |
1,57 |
0,04 |
2,60% |
34.369 |
17:34:11 |
| KRDMA |
1,21 |
1,20 |
1,21 |
1,22 |
1,19 |
0,01 |
0,83% |
2.151.268 |
17:34:11 |
| KRDMB |
1,61 |
1,60 |
1,61 |
1,63 |
1,58 |
0,02 |
1,26% |
3.059.742 |
17:34:11 |
| KRDMD |
0,87 |
0,87 |
0,88 |
0,88 |
0,85 |
0,02 |
2,35% |
16.721.751 |
17:34:11 |
| KRONT |
2,63 |
2,62 |
2,63 |
2,71 |
2,61 |
-0,05 |
-1,87% |
802.849 |
17:34:11 |
| KRSTL |
0,75 |
0,74 |
0,75 |
0,77 |
0,74 |
0,00 |
0,00% |
2.412.463 |
17:34:11 |
| KRTEK |
1,76 |
1,76 |
1,77 |
1,80 |
1,72 |
0,04 |
2,33% |
2.850.215 |
17:34:11 |
| KUTPO |
2,43 |
2,42 |
2,43 |
2,45 |
2,40 |
0,01 |
0,41% |
534.828 |
17:34:11 |
| LATEK |
1,68 |
1,67 |
1,68 |
1,69 |
1,64 |
0,02 |
1,20% |
1.363.109 |
17:34:11 |
| LINK |
4,03 |
4,01 |
4,03 |
4,06 |
4,00 |
-0,01 |
-0,25% |
256.747 |
17:34:11 |
| LKMNH |
2,58 |
2,58 |
2,59 |
2,60 |
2,53 |
0,04 |
1,57% |
1.356.548 |
17:34:11 |
| LOGO |
1,67 |
1,66 |
1,67 |
1,67 |
1,62 |
0,04 |
2,45% |
501.330 |
17:34:11 |
| LUKSK |
2,96 |
2,93 |
2,96 |
2,98 |
2,91 |
0,03 |
1,02% |
88.021 |
17:34:11 |
| MAALT |
17,60 |
17,40 |
17,50 |
18,30 |
17,25 |
0,30 |
1,73% |
5.366.239 |
17:34:11 |
| MAKTK |
0,79 |
0,78 |
0,79 |
0,80 |
0,77 |
0,00 |
0,00% |
929.114 |
17:34:11 |
| MANGO |
1,62 |
1,61 |
1,62 |
1,63 |
1,61 |
0,01 |
0,62% |
426.592 |
17:34:11 |
| MARTI |
0,77 |
0,76 |
0,77 |
0,78 |
0,75 |
0,01 |
1,32% |
2.001.275 |
17:34:11 |
| MATAS |
2,64 |
2,64 |
2,65 |
2,72 |
2,60 |
0,03 |
1,15% |
2.480.992 |
17:34:11 |
| MEMSA |
0,52 |
0,51 |
0,52 |
0,52 |
0,50 |
0,01 |
1,96% |
843.798 |
17:34:11 |
| MEPET |
2,89 |
2,88 |
2,89 |
2,92 |
2,88 |
0,00 |
0,00% |
1.157.972 |
17:34:11 |
| MERKO |
1,02 |
1,01 |
1,02 |
1,04 |
1,00 |
0,01 |
0,99% |
887.817 |
17:34:11 |
| METAL |
1,77 |
1,76 |
1,77 |
1,85 |
1,74 |
0,03 |
1,72% |
967.384 |
17:34:11 |
| METRO |
0,94 |
0,94 |
0,95 |
0,96 |
0,94 |
-0,01 |
-1,05% |
2.056.000 |
17:34:11 |
| METUR |
1,03 |
1,02 |
1,03 |
1,05 |
1,02 |
-0,01 |
-0,96% |
506.197 |
17:34:11 |
| MGROS |
14,30 |
14,25 |
14,30 |
14,35 |
14,00 |
0,10 |
0,70% |
22.493.839 |
17:34:11 |
| MIPAZ |
1,27 |
1,26 |
1,27 |
1,28 |
1,26 |
-0,01 |
-0,78% |
1.123.221 |
17:34:11 |
| MNDRS |
1,13 |
1,12 |
1,13 |
1,14 |
1,11 |
0,01 |
0,89% |
7.919.626 |
17:34:11 |
| MRBYO |
1,28 |
1,28 |
1,29 |
1,33 |
1,27 |
0,01 |
0,79% |
390.541 |
17:34:11 |
| MRDIN |
6,30 |
6,28 |
6,30 |
6,36 |
6,26 |
0,00 |
0,00% |
344.365 |
17:34:11 |
| MRGYO |
0,66 |
0,66 |
0,67 |
0,67 |
0,63 |
0,02 |
3,13% |
2.425.845 |
17:34:11 |
| MRSHL |
58,50 |
58,50 |
58,75 |
60,75 |
58,00 |
-1,00 |
-1,68% |
9.115.526 |
17:34:11 |
| MRTGG |
1,30 |
1,30 |
1,31 |
1,35 |
1,26 |
0,03 |
2,36% |
10.934.072 |
17:34:11 |
| MTEKS |
0,80 |
0,80 |
0,81 |
0,82 |
0,79 |
0,01 |
1,27% |
4.146.341 |
17:34:11 |
| MUTLU |
4,53 |
4,52 |
4,53 |
4,55 |
4,49 |
0,02 |
0,44% |
424.520 |
17:34:11 |
| MYZYO |
0,57 |
0,57 |
0,58 |
0,58 |
0,57 |
-0,01 |
-1,72% |
14.055 |
17:34:11 |
| MZHLD |
0,56 |
0,55 |
0,56 |
0,56 |
0,56 |
0,00 |
0,00% |
11.449 |
17:34:11 |
| NETAS |
133,00 |
132,50 |
133,00 |
134,50 |
132,00 |
-0,50 |
-0,37% |
23.349.514 |
17:34:11 |
| NTHOL |
1,70 |
1,69 |
1,70 |
1,70 |
1,67 |
0,01 |
0,59% |
1.755.575 |
17:34:11 |
| NTTUR |
0,72 |
0,71 |
0,72 |
0,72 |
0,69 |
0,01 |
1,41% |
5.069.012 |
17:34:11 |
| NUGYO |
7,08 |
7,04 |
7,08 |
7,34 |
6,90 |
0,00 |
0,00% |
1.135.054 |
17:34:11 |
| NUHCM |
11,00 |
10,95 |
11,00 |
11,25 |
10,90 |
0,00 |
0,00% |
1.861.834 |
17:34:11 |
| OLMKS |
6,68 |
6,68 |
6,72 |
6,78 |
6,66 |
0,00 |
0,00% |
949.780 |
17:34:11 |
| OTKAR |
28,50 |
28,50 |
28,60 |
28,80 |
28,20 |
0,10 |
0,35% |
1.423.913 |
17:34:11 |
| OYAYO |
0,59 |
0,58 |
0,59 |
0,59 |
0,57 |
0,00 |
0,00% |
245.623 |
17:34:11 |
| OZBAL |
2,81 |
2,81 |
2,82 |
2,84 |
2,78 |
0,00 |
0,00% |
633.015 |
17:34:11 |
| OZGYO |
0,88 |
0,87 |
0,88 |
0,89 |
0,87 |
-0,01 |
-1,12% |
181.984 |
17:34:11 |
| PARSN |
2,50 |
2,48 |
2,50 |
2,50 |
2,39 |
0,09 |
3,73% |
3.896.803 |
17:34:11 |
| PEGYO |
0,67 |
0,66 |
0,67 |
0,67 |
0,65 |
0,01 |
1,52% |
494.048 |
17:34:11 |
| PENGD |
1,40 |
1,40 |
1,41 |
1,43 |
1,36 |
0,02 |
1,45% |
1.748.576 |
17:34:11 |
| PETKM |
2,29 |
2,28 |
2,29 |
2,30 |
2,19 |
0,09 |
4,09% |
61.812.522 |
17:34:11 |
| PETUN |
6,20 |
6,18 |
6,20 |
6,24 |
6,18 |
-0,02 |
-0,32% |
137.273 |
17:34:11 |
| PIMAS |
3,97 |
3,96 |
3,97 |
3,98 |
3,83 |
0,10 |
2,58% |
774.108 |
17:34:11 |
| PINSU |
3,56 |
3,55 |
3,56 |
3,59 |
3,53 |
-0,03 |
-0,84% |
318.174 |
17:34:11 |
| PKART |
2,08 |
2,07 |
2,08 |
2,09 |
2,06 |
-0,01 |
-0,48% |
274.783 |
17:34:11 |
| PKENT |
92,00 |
90,00 |
92,00 |
93,00 |
91,75 |
1,00 |
1,10% |
44.973 |
17:34:11 |
| PNSUT |
17,75 |
17,70 |
17,75 |
18,00 |
17,50 |
-0,05 |
-0,28% |
453.724 |
17:34:11 |
| PRKAB |
1,39 |
1,38 |
1,39 |
1,41 |
1,37 |
0,00 |
0,00% |
533.403 |
17:34:11 |
| PRKME |
4,10 |
4,09 |
4,10 |
4,13 |
4,04 |
0,04 |
0,99% |
8.042.911 |
17:34:11 |
| PRTAS |
0,33 |
0,33 |
0,34 |
0,33 |
0,32 |
0,00 |
0,00% |
12.865 |
17:34:11 |
| PTOFS |
4,79 |
4,78 |
4,79 |
4,94 |
4,66 |
0,08 |
1,70% |
1.173.379 |
17:34:11 |
| RANLO |
1,10 |
1,09 |
1,10 |
1,12 |
1,08 |
0,01 |
0,92% |
1.363.971 |
17:34:11 |
| RAYSG |
1,09 |
1,08 |
1,09 |
1,16 |
1,07 |
0,00 |
0,00% |
1.676.883 |
17:34:11 |
| RHEAG |
1,96 |
1,96 |
1,97 |
2,01 |
1,96 |
-0,04 |
-2,00% |
4.183.790 |
17:34:11 |
| RYGYO |
0,87 |
0,86 |
0,87 |
0,88 |
0,85 |
0,00 |
0,00% |
723.275 |
17:34:11 |
| RYSAS |
0,88 |
0,88 |
0,89 |
0,93 |
0,87 |
-0,04 |
-4,35% |
4.569.294 |
17:34:11 |
| SAFGY |
1,37 |
1,37 |
1,38 |
1,40 |
1,35 |
0,01 |
0,74% |
2.504.866 |
17:34:11 |
| SAHOL |
7,08 |
7,06 |
7,08 |
7,08 |
6,88 |
0,10 |
1,43% |
19.735.160 |
17:34:11 |
| SAMAT |
4,84 |
4,84 |
4,85 |
4,85 |
4,70 |
0,09 |
1,89% |
2.021.615 |
17:34:11 |
| SANKO |
3,93 |
3,93 |
3,94 |
3,99 |
3,88 |
0,06 |
1,55% |
1.081.280 |
17:34:11 |
| SARKY |
4,20 |
4,16 |
4,20 |
4,25 |
4,10 |
0,07 |
1,69% |
582.947 |
17:34:11 |
| SASA |
1,37 |
1,36 |
1,37 |
1,39 |
1,34 |
0,02 |
1,48% |
7.058.967 |
17:34:11 |
| SEKFK |
0,85 |
0,84 |
0,85 |
0,87 |
0,83 |
0,02 |
2,41% |
862.787 |
17:34:11 |
| SELEC |
1,68 |
1,68 |
1,69 |
1,70 |
1,67 |
-0,02 |
-1,18% |
462.410 |
17:34:11 |
| SELGD |
0,44 |
0,43 |
0,44 |
0,44 |
0,43 |
0,00 |
0,00% |
165.621 |
17:34:11 |
| SERVE |
0,82 |
0,81 |
0,82 |
0,85 |
0,81 |
0,00 |
0,00% |
362.930 |
17:34:11 |
| SILVR |
1,16 |
1,15 |
1,16 |
1,18 |
1,15 |
-0,01 |
-0,85% |
873.012 |
17:34:11 |
| SISE |
3,47 |
3,46 |
3,47 |
3,55 |
3,45 |
-0,05 |
-1,42% |
8.975.346 |
17:34:11 |
| SKBNK |
1,02 |
1,01 |
1,02 |
1,06 |
0,99 |
0,03 |
3,03% |
7.282.116 |
17:34:11 |
| SKPLC |
1,66 |
1,65 |
1,66 |
1,70 |
1,65 |
-0,03 |
-1,78% |
1.901.507 |
17:34:11 |
| SKTAS |
6,38 |
6,36 |
6,38 |
6,42 |
6,32 |
0,04 |
0,63% |
493.099 |
17:34:11 |
| SNGYO |
1,22 |
1,21 |
1,22 |
1,24 |
1,18 |
0,02 |
1,67% |
15.242.235 |
17:34:11 |
| SNPAM |
2,65 |
2,65 |
2,66 |
2,74 |
2,62 |
0,02 |
0,76% |
670.550 |
17:34:11 |
| SODA |
3,32 |
3,31 |
3,32 |
3,35 |
3,29 |
0,00 |
0,00% |
412.172 |
17:34:11 |
| SONME |
3,97 |
3,96 |
3,97 |
4,16 |
3,90 |
0,05 |
1,28% |
2.304.255 |
17:34:11 |
| TACYO |
1,91 |
1,90 |
1,91 |
1,92 |
1,85 |
0,01 |
0,53% |
60.893 |
17:34:11 |
| TATKS |
2,31 |
2,31 |
2,32 |
2,33 |
2,25 |
0,03 |
1,32% |
818.737 |
17:34:11 |
| TAVHL |
8,80 |
8,78 |
8,80 |
8,82 |
8,26 |
0,48 |
5,77% |
19.285.690 |
17:34:11 |
| TBORG |
4,89 |
4,83 |
4,89 |
5,10 |
4,83 |
-0,11 |
-2,20% |
666.331 |
17:34:11 |
| TCELL |
9,46 |
9,42 |
9,46 |
9,52 |
9,24 |
0,12 |
1,28% |
31.190.580 |
17:34:11 |
| TCRYO |
1,20 |
1,20 |
1,21 |
1,21 |
1,17 |
0,01 |
0,84% |
951.042 |
17:34:11 |
| TEBNK |
1,64 |
1,63 |
1,64 |
1,65 |
1,62 |
0,00 |
0,00% |
346.692 |
17:34:11 |
| TEKST |
0,71 |
0,71 |
0,72 |
0,73 |
0,70 |
-0,02 |
-2,74% |
2.367.002 |
17:34:11 |
| TEKTU |
1,03 |
1,02 |
1,03 |
1,05 |
1,02 |
0,00 |
0,00% |
4.200.600 |
17:34:11 |
| THYAO |
2,70 |
2,69 |
2,70 |
2,74 |
2,62 |
0,06 |
2,27% |
112.330.467 |
17:34:11 |
| TIRE |
1,07 |
1,06 |
1,07 |
1,08 |
1,05 |
0,01 |
0,94% |
2.894.500 |
17:34:11 |
| TKFEN |
6,32 |
6,30 |
6,32 |
6,32 |
6,20 |
0,02 |
0,32% |
3.053.519 |
17:34:11 |
| TKSYO |
1,06 |
1,05 |
1,06 |
1,10 |
1,04 |
0,00 |
0,00% |
314.040 |
17:34:11 |
| TOASO |
7,80 |
7,80 |
7,84 |
7,96 |
7,70 |
-0,16 |
-2,01% |
7.822.585 |
17:34:11 |
| TRCAS |
2,55 |
2,54 |
2,55 |
2,58 |
2,53 |
0,02 |
0,79% |
3.032.909 |
17:34:11 |
| TRGYO |
4,45 |
4,44 |
4,45 |
4,47 |
4,38 |
0,03 |
0,68% |
2.668.602 |
17:34:11 |
| TRKCM |
2,81 |
2,80 |
2,81 |
2,83 |
2,79 |
0,00 |
0,00% |
3.446.169 |
17:34:11 |
| TRNSK |
1,04 |
1,03 |
1,04 |
1,07 |
1,03 |
0,00 |
0,00% |
986.208 |
17:34:11 |
| TSGYO |
0,64 |
0,63 |
0,64 |
0,64 |
0,62 |
0,01 |
1,59% |
673.065 |
17:34:11 |
| TSKB |
2,28 |
2,28 |
2,29 |
2,33 |
2,27 |
0,00 |
0,00% |
5.026.012 |
17:34:11 |
| TSKYO |
0,76 |
0,75 |
0,76 |
0,77 |
0,75 |
-0,01 |
-1,30% |
78.500 |
17:34:11 |
| TSPOR |
13,80 |
13,75 |
13,80 |
14,00 |
13,35 |
0,50 |
3,76% |
12.504.645 |
17:34:11 |
| TTKOM |
7,84 |
7,82 |
7,84 |
8,08 |
7,78 |
-0,24 |
-2,97% |
29.173.955 |
17:34:11 |
| TTRAK |
37,00 |
36,70 |
37,00 |
37,10 |
36,70 |
-0,10 |
-0,27% |
2.345.911 |
17:34:11 |
| TUDDF |
8,62 |
8,60 |
8,62 |
8,68 |
8,58 |
0,02 |
0,23% |
314.094 |
17:34:11 |
| TUKAS |
0,98 |
0,97 |
0,98 |
0,98 |
0,96 |
0,00 |
0,00% |
940.657 |
17:34:11 |
| TUMTK |
0,23 |
0,00 |
0,00 |
0,00 |
0,00 |
0,00 |
0,00% |
0 |
14:18:00 |
| TUPRS |
42,80 |
42,50 |
42,80 |
43,20 |
42,10 |
0,50 |
1,18% |
58.512.376 |
17:34:11 |
| UCAK |
3,20 |
3,19 |
3,20 |
3,20 |
3,19 |
0,01 |
0,31% |
843.527 |
17:34:11 |
| ULKER |
5,34 |
5,32 |
5,34 |
5,36 |
5,28 |
-0,04 |
-0,74% |
1.786.854 |
17:34:11 |
| UNYEC |
3,94 |
3,94 |
3,95 |
3,98 |
3,93 |
-0,03 |
-0,76% |
103.261 |
17:34:11 |
| USAK |
2,33 |
2,33 |
2,34 |
2,36 |
2,31 |
0,00 |
0,00% |
4.298.394 |
17:34:11 |
| UTPYA |
1,89 |
1,88 |
1,89 |
1,91 |
1,88 |
-0,01 |
-0,53% |
899.425 |
17:34:11 |
| UYUM |
6,54 |
6,52 |
6,54 |
6,56 |
6,28 |
0,18 |
2,83% |
2.002.988 |
17:34:11 |
| VAKBN |
3,10 |
3,10 |
3,11 |
3,15 |
3,04 |
0,02 |
0,65% |
139.082.103 |
17:34:11 |
| VAKFN |
1,87 |
1,86 |
1,87 |
1,90 |
1,84 |
0,00 |
0,00% |
1.416.533 |
17:34:11 |
| VAKKO |
1,52 |
1,51 |
1,52 |
1,55 |
1,50 |
0,00 |
0,00% |
4.447.935 |
17:34:11 |
| VANGD |
2,94 |
2,92 |
2,94 |
2,96 |
2,89 |
0,01 |
0,34% |
171.513 |
17:34:11 |
| VESBE |
1,89 |
1,89 |
1,90 |
1,92 |
1,88 |
-0,01 |
-0,53% |
1.126.837 |
17:34:11 |
| VESTL |
2,13 |
2,12 |
2,13 |
2,17 |
2,10 |
0,01 |
0,47% |
4.253.816 |
17:34:11 |
| VKFYT |
0,99 |
0,98 |
0,99 |
1,01 |
0,96 |
0,01 |
1,02% |
622.048 |
17:34:11 |
| VKGYO |
2,52 |
2,52 |
2,53 |
2,74 |
2,37 |
-0,16 |
-5,97% |
19.166.834 |
17:34:11 |
| VKING |
1,05 |
1,05 |
1,06 |
1,09 |
1,03 |
0,01 |
0,96% |
2.738.180 |
17:34:11 |
| YAPRK |
4,25 |
4,24 |
4,25 |
4,31 |
4,11 |
0,13 |
3,16% |
823.398 |
17:34:11 |
| YATAS |
1,29 |
1,28 |
1,29 |
1,31 |
1,28 |
-0,02 |
-1,53% |
1.183.338 |
17:34:11 |
| YAZIC |
11,40 |
11,35 |
11,40 |
11,45 |
11,20 |
0,00 |
0,00% |
787.465 |
17:34:11 |
| YGYO |
1,29 |
1,28 |
1,29 |
1,35 |
1,25 |
0,00 |
0,00% |
16.605.532 |
17:34:11 |
| YKBNK |
3,46 |
3,45 |
3,46 |
3,49 |
3,40 |
0,01 |
0,29% |
115.653.411 |
17:34:11 |
| YKBYO |
1,42 |
1,41 |
1,42 |
1,45 |
1,40 |
0,00 |
0,00% |
262.931 |
17:34:11 |
| YKFIN |
4,35 |
4,32 |
4,35 |
4,42 |
4,32 |
0,01 |
0,23% |
27.598 |
17:34:11 |
| YKGYO |
1,50 |
1,49 |
1,50 |
1,55 |
1,47 |
-0,03 |
-1,96% |
2.291.222 |
17:34:11 |
| YKSGR |
14,80 |
14,80 |
14,85 |
15,45 |
14,80 |
-0,20 |
-1,33% |
892.152 |
17:34:11 |
| YUNSA |
3,60 |
3,59 |
3,60 |
3,65 |
3,59 |
-0,05 |
-1,37% |
124.920 |
17:34:11 |
| ZOREN |
1,53 |
1,52 |
1,53 |
1,53 |
1,51 |
0,01 |
0,66% |
863.568 |
17:34:11 |
|