Canlı Borsa
A1CAP
|
24,66 |
24,66 |
24,68 |
1,40% |
24,32 |
24,86 |
24,55 |
28.982.941,90 |
1.180.600 |
ACSEL
|
110,30 |
110,30 |
110,40 |
0,46% |
109,70 |
111,70 |
110,48 |
10.620.086,10 |
96.130 |
ADEL
|
35,84 |
35,84 |
35,86 |
2,34% |
35,02 |
36,90 |
35,91 |
141.296.806,70 |
3.934.829 |
ADESE
|
2,29 |
2,29 |
2,30 |
1,33% |
2,23 |
2,36 |
2,29 |
327.322.059,65 |
142.890.546 |
ADGYO
|
32,40 |
32,36 |
32,40 |
2,47% |
31,58 |
32,94 |
32,25 |
74.711.299,58 |
2.316.579 |
AEFES
|
213,00 |
213,00 |
213,10 |
2,85% |
207,50 |
216,20 |
212,61 |
1.030.027.892,10 |
4.844.677 |
AFYON
|
14,51 |
14,51 |
14,53 |
2,11% |
14,23 |
14,64 |
14,43 |
210.871.939,54 |
14.613.508 |
AGESA
|
143,60 |
143,60 |
144,00 |
2,06% |
140,70 |
146,80 |
144,59 |
59.957.026,00 |
414.657 |
AGHOL
|
336,50 |
336,50 |
336,75 |
1,20% |
332,00 |
339,00 |
336,42 |
195.230.882,25 |
580.323 |
AGROT
|
13,47 |
13,47 |
13,48 |
-2,11% |
13,47 |
13,93 |
13,65 |
568.399.320,52 |
41.646.619 |
AGYO
|
9,31 |
9,31 |
- |
9,92% |
8,42 |
9,31 |
9,05 |
162.135.914,23 |
17.913.333 |
AHGAZ
|
20,00 |
19,99 |
20,00 |
-0,70% |
19,83 |
20,28 |
20,03 |
73.819.776,41 |
3.685.171 |
AHSGY
|
24,08 |
24,08 |
24,18 |
0,08% |
24,06 |
25,50 |
24,59 |
94.032.507,12 |
3.823.983 |
AKBNK
|
63,45 |
63,40 |
63,45 |
1,12% |
62,55 |
63,80 |
63,29 |
4.119.109.073,05 |
65.084.604 |
AKCNS
|
173,00 |
172,80 |
173,00 |
3,53% |
167,50 |
176,00 |
172,08 |
196.793.940,90 |
1.143.602 |
AKENR
|
11,54 |
11,54 |
11,55 |
1,23% |
11,42 |
11,72 |
11,57 |
149.959.198,62 |
12.964.350 |
AKFGY
|
2,22 |
2,21 |
2,22 |
-1,77% |
2,19 |
2,28 |
2,24 |
100.820.440,62 |
45.061.576 |
AKFYE
|
18,72 |
18,71 |
18,72 |
2,02% |
18,39 |
18,87 |
18,71 |
365.454.156,60 |
19.528.958 |
AKGRT
|
7,08 |
7,08 |
7,09 |
5,04% |
6,78 |
7,13 |
7,00 |
243.424.423,41 |
34.791.744 |
AKMGY
|
217,70 |
216,60 |
217,70 |
0,23% |
214,10 |
219,60 |
217,04 |
3.309.859,60 |
15.250 |
AKSA
|
10,51 |
10,51 |
10,52 |
-1,41% |
10,35 |
10,80 |
10,62 |
189.489.869,81 |
17.844.891 |
AKSEN
|
35,94 |
35,94 |
35,98 |
0,17% |
35,76 |
36,42 |
36,08 |
118.969.992,52 |
3.297.588 |
AKSGY
|
7,20 |
7,20 |
7,21 |
0,56% |
7,06 |
7,25 |
7,15 |
35.603.266,77 |
4.980.103 |
AKSUE
|
11,66 |
11,63 |
11,66 |
0,26% |
11,62 |
11,81 |
11,71 |
6.125.926,69 |
522.946 |
AKYHO
|
3,38 |
3,38 |
3,39 |
0,00% |
3,32 |
3,43 |
3,39 |
39.498.649,46 |
11.658.155 |
ALARK
|
101,00 |
100,90 |
101,00 |
2,85% |
97,95 |
101,00 |
99,20 |
328.994.141,70 |
3.316.626 |
ALBRK
|
6,27 |
6,24 |
6,27 |
0,16% |
5,99 |
6,29 |
6,24 |
60.887.804,70 |
9.753.037 |
ALCAR
|
1.013,00 |
1.013,00 |
1.014,00 |
0,80% |
1.005,00 |
1.023,00 |
1.015,03 |
23.435.902,00 |
23.089 |
ALCTL
|
121,70 |
121,60 |
121,70 |
1,00% |
120,20 |
122,30 |
121,57 |
43.800.579,10 |
360.288 |
ALFAS
|
50,70 |
50,70 |
50,75 |
0,60% |
50,45 |
51,40 |
50,86 |
105.943.705,20 |
2.082.887 |
ALGYO
|
21,20 |
21,14 |
21,20 |
1,44% |
20,80 |
21,42 |
21,18 |
58.072.690,62 |
2.742.422 |
ALKA
|
26,92 |
26,90 |
26,92 |
-0,15% |
26,76 |
27,20 |
26,98 |
33.117.574,82 |
1.227.357 |
ALKIM
|
33,86 |
33,86 |
33,94 |
-0,24% |
33,52 |
34,26 |
33,94 |
29.723.600,06 |
875.841 |
ALKLC
|
32,40 |
32,38 |
32,40 |
-1,88% |
31,74 |
33,28 |
32,23 |
441.216.496,16 |
13.688.643 |
ALMAD
|
7,33 |
7,32 |
7,33 |
1,10% |
7,27 |
7,41 |
7,34 |
26.982.984,37 |
3.675.301 |
ALTINS1
|
32,08 |
32,07 |
32,08 |
-0,12% |
32,02 |
32,20 |
32,10 |
549.992.514,05 |
17.133.721 |
ALTNY
|
93,05 |
93,05 |
93,10 |
0,00% |
92,55 |
94,05 |
93,22 |
524.578.283,40 |
5.627.163 |
ALVES
|
34,78 |
34,78 |
34,80 |
-3,01% |
34,76 |
36,10 |
35,21 |
164.972.310,96 |
4.685.483 |
ANELE
|
13,70 |
13,70 |
13,71 |
0,29% |
13,55 |
13,77 |
13,64 |
12.204.317,87 |
894.945 |
ANGEN
|
13,30 |
13,30 |
13,31 |
-0,45% |
13,25 |
13,48 |
13,35 |
71.890.343,26 |
5.384.421 |
ANHYT
|
100,80 |
100,80 |
100,90 |
1,82% |
99,00 |
103,80 |
101,91 |
139.520.204,70 |
1.369.011 |
ANSGR
|
97,00 |
96,95 |
97,00 |
3,91% |
93,10 |
97,95 |
95,98 |
382.307.684,75 |
3.983.144 |
ARASE
|
54,00 |
54,00 |
54,05 |
0,56% |
53,35 |
54,00 |
53,71 |
30.727.583,30 |
572.132 |
ARCLK
|
145,10 |
145,10 |
145,30 |
-0,14% |
144,20 |
147,00 |
145,92 |
226.521.177,60 |
1.552.372 |
ARDYZ
|
38,28 |
37,80 |
38,28 |
2,79% |
37,48 |
38,38 |
37,94 |
95.700.494,74 |
2.522.619 |
ARENA
|
27,02 |
27,02 |
27,04 |
0,37% |
26,88 |
27,26 |
27,06 |
21.944.967,52 |
811.107 |
ARSAN
|
24,18 |
24,16 |
24,18 |
1,17% |
23,90 |
24,40 |
24,15 |
26.624.233,92 |
1.102.351 |
ARTMS
|
32,86 |
32,86 |
32,88 |
1,92% |
32,20 |
33,20 |
32,72 |
30.203.337,16 |
922.969 |
ARZUM
|
41,44 |
41,44 |
41,46 |
-0,10% |
41,14 |
42,04 |
41,54 |
37.752.220,62 |
908.721 |
ASELS
|
71,00 |
70,95 |
71,00 |
1,00% |
70,05 |
71,25 |
70,75 |
1.663.403.277,10 |
23.510.896 |
ASGYO
|
12,10 |
12,10 |
12,12 |
0,00% |
12,01 |
12,24 |
12,15 |
32.175.653,26 |
2.648.527 |
ASTOR
|
92,50 |
92,50 |
92,55 |
-1,49% |
91,95 |
94,35 |
93,28 |
867.416.813,70 |
9.299.219 |
ASUZU
|
70,55 |
70,55 |
70,60 |
4,21% |
68,30 |
71,60 |
70,58 |
199.863.679,80 |
2.831.906 |
ATAGY
|
13,02 |
13,02 |
13,08 |
-0,23% |
13,02 |
13,19 |
13,07 |
16.720.593,29 |
1.279.589 |
ATAKP
|
46,20 |
46,18 |
46,20 |
-0,90% |
45,74 |
46,68 |
46,26 |
14.964.281,96 |
323.491 |
ATATP
|
93,15 |
93,15 |
93,50 |
0,70% |
91,55 |
94,70 |
93,62 |
43.751.376,20 |
467.353 |
ATEKS
|
171,20 |
170,00 |
171,20 |
1,48% |
168,70 |
172,00 |
170,55 |
8.017.237,70 |
47.007 |
ATLAS
|
6,14 |
6,13 |
6,14 |
-0,81% |
6,05 |
6,19 |
6,10 |
3.269.384,11 |
535.736 |
ATSYH
|
43,00 |
42,98 |
43,00 |
0,00% |
43,00 |
43,00 |
43,00 |
2.430.962,00 |
56.534 |
AVGYO
|
9,10 |
9,10 |
9,11 |
0,11% |
9,07 |
9,24 |
9,15 |
26.868.421,72 |
2.936.635 |
AVHOL
|
36,22 |
36,22 |
36,34 |
1,74% |
35,50 |
36,90 |
36,30 |
40.974.474,04 |
1.128.814 |
AVOD
|
2,96 |
2,95 |
2,96 |
0,68% |
2,92 |
2,98 |
2,95 |
13.372.086,30 |
4.535.960 |
AVPGY
|
55,80 |
55,80 |
55,85 |
-1,76% |
54,80 |
57,40 |
56,05 |
627.391.920,75 |
11.505.874 |
AVTUR
|
14,80 |
14,80 |
14,82 |
5,71% |
14,04 |
15,38 |
14,68 |
270.534.590,25 |
18.425.889 |
AYCES
|
485,25 |
485,25 |
485,75 |
0,41% |
482,00 |
493,50 |
487,21 |
15.870.913,75 |
32.575 |
AYDEM
|
24,76 |
24,76 |
24,78 |
0,98% |
24,52 |
24,88 |
24,72 |
51.340.251,22 |
2.076.872 |
AYEN
|
29,24 |
29,24 |
29,30 |
0,62% |
29,02 |
29,56 |
29,24 |
15.181.789,10 |
519.171 |
AYES
|
8,35 |
8,33 |
8,35 |
0,12% |
8,30 |
8,40 |
8,32 |
1.628.078,10 |
195.797 |
AYGAZ
|
181,00 |
181,00 |
181,20 |
1,46% |
178,00 |
181,30 |
179,42 |
32.668.327,30 |
182.075 |
AZTEK
|
48,38 |
48,38 |
48,42 |
0,75% |
47,82 |
48,88 |
48,33 |
89.923.228,34 |
1.860.645 |
BAGFS
|
22,92 |
22,92 |
23,00 |
0,09% |
22,00 |
23,48 |
23,04 |
22.987.500,42 |
997.616 |
BAHKM
|
44,98 |
44,98 |
45,00 |
0,40% |
44,02 |
45,30 |
44,73 |
68.359.205,50 |
1.528.421 |
BAKAB
|
39,60 |
39,60 |
39,64 |
1,02% |
39,20 |
40,12 |
39,68 |
14.193.277,62 |
357.742 |
BALAT
|
62,45 |
62,45 |
62,50 |
-1,89% |
59,45 |
62,85 |
60,94 |
4.168.781,45 |
68.410 |
BANVT
|
323,00 |
322,75 |
323,00 |
0,31% |
321,00 |
331,75 |
325,67 |
152.746.144,25 |
469.022 |
BARMA
|
17,21 |
17,21 |
17,29 |
-0,23% |
17,17 |
17,48 |
17,34 |
15.958.817,98 |
920.461 |
BASCM
|
11,99 |
11,96 |
11,99 |
0,50% |
11,56 |
11,99 |
11,82 |
1.871.793,27 |
158.373 |
BASGZ
|
29,38 |
29,38 |
29,50 |
-1,14% |
29,12 |
30,02 |
29,50 |
21.185.000,74 |
718.154 |
BAYRK
|
18,70 |
18,69 |
18,70 |
4,64% |
17,89 |
19,65 |
19,00 |
379.524.642,67 |
19.977.438 |
BEGYO
|
4,38 |
4,37 |
4,38 |
2,34% |
4,28 |
4,40 |
4,35 |
150.537.441,41 |
34.585.234 |
BERA
|
15,49 |
15,49 |
15,50 |
-1,09% |
15,48 |
15,76 |
15,62 |
104.651.751,51 |
6.701.421 |
BEYAZ
|
25,80 |
25,78 |
25,80 |
1,74% |
25,34 |
26,10 |
25,67 |
37.610.184,74 |
1.465.124 |
BFREN
|
702,50 |
702,50 |
703,00 |
0,36% |
700,50 |
708,50 |
703,01 |
46.167.423,50 |
65.671 |
BIENY
|
32,98 |
32,96 |
32,98 |
1,04% |
32,70 |
33,32 |
32,96 |
34.250.847,26 |
1.039.287 |
BIGCH
|
30,70 |
30,68 |
30,70 |
2,81% |
29,78 |
30,74 |
30,34 |
108.159.231,12 |
3.565.329 |
BIMAS
|
511,00 |
511,00 |
511,50 |
0,89% |
503,50 |
513,50 |
509,47 |
1.357.216.440,00 |
2.664.002 |
BINBN
|
126,30 |
126,30 |
- |
9,92% |
103,50 |
126,30 |
114,45 |
446.871.084,90 |
3.904.663 |
BINHO
|
301,25 |
301,25 |
301,50 |
2,29% |
294,50 |
303,75 |
299,62 |
186.294.272,00 |
621.768 |
BIOEN
|
16,85 |
16,84 |
16,85 |
1,14% |
16,66 |
17,08 |
16,86 |
34.381.968,93 |
2.039.790 |
BIZIM
|
29,24 |
29,24 |
29,26 |
0,41% |
28,88 |
29,56 |
29,25 |
10.350.417,40 |
353.888 |
BJKAS
|
4,55 |
4,55 |
4,56 |
0,89% |
4,48 |
4,59 |
4,54 |
105.168.455,21 |
23.148.562 |
BLCYT
|
17,65 |
17,58 |
17,65 |
0,80% |
17,49 |
17,95 |
17,68 |
17.559.868,20 |
993.435 |
BMSCH
|
43,74 |
43,72 |
43,74 |
2,77% |
42,54 |
44,38 |
43,61 |
92.840.994,86 |
2.128.911 |
BMSTL
|
29,86 |
29,84 |
29,86 |
-1,13% |
29,74 |
30,62 |
30,15 |
62.649.652,62 |
2.078.096 |
BNTAS
|
12,50 |
12,49 |
12,50 |
-0,64% |
12,37 |
12,74 |
12,55 |
65.657.152,81 |
5.229.950 |
BOBET
|
23,06 |
23,04 |
23,06 |
4,72% |
22,02 |
23,52 |
22,95 |
142.508.871,32 |
6.211.011 |
BORLS
|
55,00 |
55,00 |
55,25 |
1,76% |
53,55 |
58,00 |
54,16 |
258.039.663,10 |
4.764.382 |
BORSK
|
23,96 |
23,94 |
23,96 |
1,53% |
23,60 |
24,04 |
23,91 |
42.220.714,00 |
1.766.014 |
BOSSA
|
9,40 |
9,39 |
9,40 |
8,17% |
8,75 |
9,50 |
9,06 |
261.293.313,01 |
28.832.108 |
BRISA
|
94,60 |
94,55 |
94,60 |
-2,47% |
94,20 |
96,80 |
95,02 |
50.247.648,30 |
528.790 |
BRKO
|
7,59 |
7,58 |
7,59 |
-1,94% |
7,59 |
7,80 |
7,67 |
4.083.475,30 |
532.203 |
BRKSN
|
24,90 |
24,90 |
24,92 |
3,84% |
24,00 |
25,40 |
24,77 |
34.263.023,94 |
1.383.406 |
BRKVY
|
47,86 |
47,80 |
47,86 |
0,34% |
47,62 |
48,40 |
47,97 |
34.186.914,22 |
712.714 |
BRLSM
|
15,23 |
15,23 |
15,24 |
1,67% |
14,95 |
15,30 |
15,14 |
51.291.138,45 |
3.387.450 |
BRMEN
|
6,05 |
6,05 |
6,07 |
-0,82% |
6,00 |
6,09 |
6,02 |
856.595,79 |
142.413 |
BRSAN
|
457,25 |
457,25 |
457,50 |
0,49% |
455,50 |
463,25 |
459,11 |
363.228.216,50 |
791.155 |
BRYAT
|
2.238,00 |
2.238,00 |
2.239,00 |
-0,09% |
2.206,00 |
2.257,00 |
2.237,08 |
104.214.188,00 |
46.585 |
BSOKE
|
61,60 |
61,55 |
61,60 |
2,92% |
59,85 |
61,70 |
61,15 |
119.990.407,70 |
1.962.332 |
BTCIM
|
146,30 |
146,20 |
146,30 |
-1,48% |
145,20 |
148,80 |
146,93 |
240.724.968,60 |
1.638.402 |
BUCIM
|
8,11 |
8,10 |
8,11 |
1,50% |
7,96 |
8,14 |
8,06 |
61.750.732,45 |
7.664.430 |
BURCE
|
18,78 |
18,75 |
18,78 |
0,91% |
18,50 |
18,85 |
18,70 |
41.073.224,28 |
2.196.404 |
BURVA
|
116,10 |
116,10 |
116,40 |
-0,34% |
115,70 |
119,30 |
117,40 |
57.270.697,50 |
487.818 |
BVSAN
|
94,15 |
94,15 |
94,20 |
1,13% |
92,55 |
94,65 |
93,48 |
56.219.417,20 |
601.440 |
BYDNR
|
23,54 |
23,52 |
23,54 |
5,37% |
22,38 |
23,90 |
23,41 |
37.572.592,10 |
1.605.091 |
CANTE
|
1,70 |
1,69 |
1,70 |
2,41% |
1,63 |
1,71 |
1,67 |
669.947.633,53 |
400.902.648 |
CASA
|
82,35 |
82,35 |
82,50 |
0,55% |
81,90 |
82,35 |
82,01 |
1.359.550,65 |
16.578 |
CATES
|
36,68 |
36,68 |
36,70 |
1,21% |
36,22 |
36,92 |
36,57 |
44.198.360,98 |
1.208.772 |
CCOLA
|
58,40 |
58,35 |
58,40 |
4,29% |
56,00 |
58,60 |
56,91 |
594.851.468,10 |
10.452.048 |
CELHA
|
23,66 |
23,66 |
23,68 |
0,00% |
23,36 |
23,94 |
23,54 |
21.140.807,96 |
897.954 |
CEMAS
|
3,49 |
3,49 |
3,50 |
-1,41% |
3,48 |
3,58 |
3,53 |
70.146.267,19 |
19.878.642 |
CEMTS
|
9,04 |
9,04 |
9,05 |
0,22% |
9,01 |
9,11 |
9,05 |
28.898.800,87 |
3.193.424 |
CEMZY
|
11,47 |
11,46 |
11,47 |
6,20% |
10,85 |
11,65 |
11,38 |
491.025.316,58 |
43.166.845 |
CEOEM
|
29,10 |
29,10 |
29,14 |
0,07% |
28,62 |
30,18 |
29,25 |
91.747.071,50 |
3.136.724 |
CIMSA
|
41,40 |
41,40 |
41,42 |
3,09% |
40,26 |
41,52 |
41,01 |
614.749.357,64 |
14.989.600 |
CLEBI
|
2.103,00 |
2.103,00 |
2.104,00 |
0,96% |
2.084,00 |
2.130,00 |
2.106,76 |
93.064.169,00 |
44.174 |
CMBTN
|
2.767,50 |
2.767,50 |
2.775,00 |
-0,09% |
2.725,00 |
2.852,50 |
2.792,76 |
116.053.050,00 |
41.555 |
CMENT
|
434,00 |
433,75 |
434,00 |
2,00% |
434,00 |
435,25 |
434,99 |
3.264.606,25 |
7.505 |
CONSE
|
2,71 |
2,70 |
2,71 |
0,37% |
2,69 |
2,74 |
2,71 |
24.614.483,93 |
9.081.160 |
COSMO
|
113,40 |
112,80 |
113,40 |
0,62% |
111,60 |
115,00 |
112,88 |
30.346.997,80 |
268.855 |
CRDFA
|
6,63 |
6,62 |
6,63 |
-0,30% |
6,57 |
6,75 |
6,65 |
60.637.794,79 |
9.124.879 |
CRFSA
|
106,50 |
106,50 |
106,90 |
0,47% |
105,40 |
108,70 |
107,06 |
33.125.011,00 |
309.416 |
CUSAN
|
21,12 |
21,12 |
21,14 |
0,57% |
20,98 |
21,30 |
21,16 |
7.697.455,22 |
363.781 |
CVKMD
|
288,00 |
288,00 |
288,25 |
0,79% |
286,50 |
290,75 |
288,99 |
125.386.278,00 |
433.881 |
CWENE
|
25,00 |
25,00 |
25,02 |
-1,34% |
24,86 |
25,66 |
25,30 |
143.126.995,98 |
5.657.923 |
DAGHL
|
16,63 |
16,62 |
16,63 |
1,77% |
16,30 |
16,94 |
16,67 |
16.746.521,39 |
1.004.832 |
DAGI
|
14,14 |
14,14 |
14,15 |
2,39% |
13,82 |
14,25 |
14,06 |
19.691.518,65 |
1.400.662 |
DAPGM
|
6,16 |
6,15 |
6,16 |
2,16% |
6,08 |
6,50 |
6,23 |
226.444.617,21 |
36.349.655 |
DARDL
|
6,14 |
6,14 |
6,15 |
-3,15% |
6,08 |
6,38 |
6,20 |
77.026.942,17 |
12.427.928 |
DCTTR
|
30,40 |
30,40 |
30,44 |
1,40% |
29,50 |
30,50 |
30,06 |
88.646.143,26 |
2.948.833 |
DENGE
|
3,10 |
3,10 |
3,11 |
-2,52% |
3,08 |
3,24 |
3,15 |
90.763.537,89 |
28.803.303 |
DERHL
|
10,82 |
10,82 |
10,84 |
0,56% |
10,73 |
11,00 |
10,89 |
32.392.700,75 |
2.973.535 |
DERIM
|
32,48 |
32,26 |
32,48 |
2,46% |
31,52 |
32,84 |
32,30 |
30.824.724,14 |
954.324 |
DESA
|
21,32 |
21,32 |
21,34 |
1,91% |
20,94 |
21,48 |
21,17 |
12.821.636,84 |
605.577 |
DESPC
|
46,76 |
46,76 |
46,78 |
0,91% |
46,30 |
47,62 |
46,95 |
20.064.846,92 |
427.413 |
DEVA
|
73,95 |
73,85 |
73,95 |
4,23% |
70,65 |
74,60 |
73,25 |
110.092.254,15 |
1.503.028 |
DGATE
|
41,40 |
41,38 |
41,40 |
0,15% |
41,20 |
42,18 |
41,67 |
11.854.549,24 |
284.490 |
DGGYO
|
45,80 |
45,42 |
45,80 |
3,85% |
43,84 |
46,20 |
45,47 |
17.456.134,20 |
383.917 |
DGNMO
|
8,92 |
8,92 |
8,93 |
1,02% |
8,83 |
9,00 |
8,95 |
12.016.303,47 |
1.343.340 |
DIRIT
|
24,00 |
24,00 |
24,30 |
-4,00% |
23,60 |
24,98 |
23,80 |
4.802.805,46 |
201.785 |
DITAS
|
15,83 |
15,83 |
15,84 |
2,79% |
15,39 |
16,04 |
15,75 |
28.384.385,84 |
1.802.320 |
DMRGD
|
11,93 |
11,93 |
11,98 |
-0,42% |
11,91 |
12,18 |
12,02 |
28.352.657,12 |
2.358.137 |
DMSAS
|
6,33 |
6,33 |
6,34 |
0,16% |
6,27 |
6,40 |
6,34 |
11.552.174,04 |
1.822.714 |
DNISI
|
26,50 |
26,50 |
26,52 |
1,53% |
25,12 |
28,18 |
26,88 |
415.538.730,84 |
15.461.544 |
DOAS
|
229,50 |
229,40 |
229,50 |
-0,13% |
226,60 |
231,70 |
229,57 |
260.760.894,50 |
1.135.856 |
DOBUR
|
209,50 |
209,50 |
- |
9,97% |
189,10 |
209,50 |
199,92 |
219.097.624,70 |
1.095.907 |
DOCO
|
6.225,00 |
6.225,00 |
6.230,00 |
2,94% |
6.065,00 |
6.247,50 |
6.175,00 |
75.612.912,50 |
12.245 |
DOFER
|
29,06 |
29,04 |
29,06 |
-0,14% |
28,42 |
29,50 |
29,09 |
23.145.950,76 |
795.566 |
DOGUB
|
21,84 |
21,72 |
21,84 |
2,63% |
21,30 |
22,28 |
21,82 |
19.829.411,26 |
908.618 |
DOHOL
|
14,53 |
14,53 |
14,54 |
0,62% |
14,48 |
14,66 |
14,57 |
320.561.492,83 |
22.009.764 |
DOKTA
|
24,04 |
24,02 |
24,04 |
-0,66% |
23,94 |
24,40 |
24,17 |
11.762.447,36 |
486.707 |
DURDO
|
27,90 |
27,90 |
27,92 |
2,50% |
26,70 |
29,70 |
28,03 |
174.973.545,32 |
6.241.377 |
DURKN
|
14,57 |
14,57 |
14,58 |
2,25% |
14,16 |
14,70 |
14,42 |
79.422.870,43 |
5.509.096 |
DYOBY
|
25,20 |
24,90 |
25,20 |
0,00% |
24,62 |
25,50 |
24,89 |
54.844.709,42 |
2.203.109 |
DZGYO
|
10,63 |
10,60 |
10,63 |
-0,84% |
10,35 |
10,81 |
10,57 |
75.262.358,62 |
7.122.417 |
EBEBK
|
55,30 |
55,25 |
55,30 |
3,17% |
53,30 |
55,35 |
54,49 |
53.765.922,05 |
986.681 |
ECILC
|
49,04 |
49,04 |
49,06 |
0,82% |
48,54 |
49,20 |
48,89 |
120.120.567,78 |
2.456.783 |
ECZYT
|
203,60 |
203,50 |
203,80 |
0,54% |
202,60 |
205,20 |
203,97 |
53.866.053,10 |
264.093 |
EDATA
|
14,61 |
14,61 |
14,63 |
4,06% |
14,05 |
14,78 |
14,53 |
121.862.519,88 |
8.387.838 |
EDIP
|
24,74 |
24,74 |
24,78 |
-0,16% |
24,58 |
25,10 |
24,80 |
21.754.903,20 |
877.093 |
EFORC
|
45,00 |
45,00 |
- |
9,97% |
40,80 |
45,00 |
43,00 |
294.589.852,30 |
6.851.421 |
EGEEN
|
10.580,00 |
10.580,00 |
10.587,50 |
1,44% |
10.457,50 |
10.697,50 |
10.589,45 |
167.525.145,00 |
15.820 |
EGEPO
|
24,50 |
24,48 |
24,50 |
4,88% |
23,40 |
24,52 |
24,04 |
35.742.313,24 |
1.487.044 |
EGGUB
|
57,55 |
57,55 |
57,70 |
0,79% |
57,20 |
58,00 |
57,55 |
26.980.033,80 |
468.786 |
EGPRO
|
160,50 |
160,50 |
160,70 |
-0,86% |
160,00 |
162,80 |
160,99 |
28.602.089,80 |
177.668 |
EGSER
|
3,80 |
3,80 |
3,81 |
1,06% |
3,76 |
3,83 |
3,80 |
20.258.506,37 |
5.327.532 |
EKGYO
|
13,38 |
13,38 |
13,39 |
-2,48% |
13,32 |
13,91 |
13,54 |
2.838.128.141,83 |
209.559.820 |
EKIZ
|
58,00 |
57,75 |
58,00 |
2,56% |
56,30 |
58,00 |
57,44 |
1.001.295,80 |
17.432 |
EKOS
|
24,98 |
24,98 |
25,00 |
0,16% |
24,88 |
25,30 |
25,10 |
63.950.319,58 |
2.548.181 |
EKSUN
|
6,09 |
6,08 |
6,09 |
2,35% |
5,96 |
6,13 |
6,07 |
32.208.472,36 |
5.310.675 |
ELITE
|
38,92 |
38,90 |
38,92 |
2,96% |
37,76 |
39,48 |
38,55 |
209.407.055,54 |
5.431.839 |
EMKEL
|
13,10 |
13,10 |
13,11 |
0,85% |
12,97 |
13,29 |
13,12 |
24.124.373,94 |
1.838.926 |
EMNIS
|
238,40 |
238,00 |
238,40 |
2,89% |
233,70 |
240,00 |
237,75 |
1.644.027,60 |
6.915 |
ENERY
|
270,50 |
270,25 |
270,50 |
-0,09% |
269,00 |
273,75 |
270,88 |
91.039.022,75 |
336.081 |
ENJSA
|
62,65 |
62,65 |
62,70 |
1,05% |
62,05 |
62,85 |
62,49 |
119.722.127,85 |
1.915.746 |
ENKAI
|
53,60 |
53,55 |
53,60 |
0,56% |
53,05 |
53,75 |
53,46 |
334.933.212,90 |
6.265.449 |
ENSRI
|
19,35 |
19,35 |
19,36 |
-3,83% |
19,30 |
22,12 |
20,72 |
228.386.907,63 |
11.023.247 |
ENTRA
|
8,03 |
8,03 |
8,04 |
1,26% |
7,93 |
8,10 |
8,03 |
217.197.597,46 |
27.051.891 |
EPLAS
|
5,89 |
5,89 |
5,90 |
-0,17% |
5,85 |
5,97 |
5,91 |
12.683.068,71 |
2.146.702 |
ERBOS
|
186,40 |
186,40 |
186,50 |
1,75% |
182,20 |
189,00 |
185,40 |
44.484.744,80 |
239.941 |
ERCB
|
109,40 |
109,10 |
109,40 |
6,11% |
103,50 |
112,30 |
107,99 |
148.471.228,40 |
1.374.892 |
EREGL
|
25,92 |
25,92 |
25,94 |
-0,69% |
25,82 |
26,30 |
26,11 |
2.716.684.718,18 |
104.054.737 |
ERSU
|
20,34 |
20,34 |
- |
9,95% |
18,90 |
20,34 |
19,77 |
126.687.933,90 |
6.407.502 |
ESCAR
|
47,80 |
47,76 |
47,80 |
1,70% |
46,34 |
47,98 |
46,88 |
49.276.215,06 |
1.051.155 |
ESCOM
|
57,00 |
57,00 |
57,05 |
2,70% |
55,65 |
57,15 |
56,60 |
33.497.351,55 |
591.787 |
ESEN
|
20,94 |
20,94 |
20,96 |
1,06% |
20,72 |
21,30 |
21,08 |
41.304.354,44 |
1.959.302 |
ETILR
|
42,02 |
42,02 |
42,08 |
-2,96% |
41,56 |
43,68 |
42,53 |
127.158.236,06 |
2.989.933 |
ETYAT
|
11,85 |
11,75 |
11,85 |
1,98% |
11,53 |
11,90 |
11,70 |
3.308.675,94 |
282.729 |
EUHOL
|
7,42 |
7,41 |
7,42 |
3,06% |
7,40 |
7,42 |
7,41 |
9.529.220,82 |
1.285.495 |
EUKYO
|
15,11 |
15,11 |
- |
9,97% |
13,49 |
15,11 |
14,64 |
14.049.787,91 |
959.425 |
EUPWR
|
36,68 |
36,68 |
36,70 |
3,15% |
35,46 |
36,76 |
36,11 |
278.605.778,22 |
7.714.978 |
EUREN
|
4,21 |
4,21 |
4,22 |
2,93% |
4,07 |
4,27 |
4,15 |
93.980.277,64 |
22.645.029 |
EUYO
|
10,45 |
10,43 |
10,45 |
3,16% |
10,13 |
10,52 |
10,36 |
5.179.506,38 |
499.967 |
EYGYO
|
8,12 |
8,12 |
8,13 |
-0,73% |
8,09 |
8,33 |
8,17 |
27.651.701,37 |
3.383.662 |
FADE
|
15,78 |
15,77 |
15,78 |
0,06% |
15,70 |
15,95 |
15,84 |
19.550.755,47 |
1.234.491 |
FENER
|
110,00 |
110,00 |
110,10 |
2,80% |
106,80 |
110,50 |
109,22 |
303.888.547,50 |
2.782.382 |
FLAP
|
9,27 |
9,27 |
9,28 |
-3,24% |
9,21 |
10,24 |
9,86 |
303.616.533,19 |
30.781.556 |
FMIZP
|
306,75 |
306,75 |
307,50 |
1,91% |
301,25 |
311,00 |
307,14 |
36.495.631,00 |
118.825 |
FONET
|
17,33 |
17,32 |
17,33 |
1,05% |
17,15 |
17,45 |
17,30 |
97.252.797,81 |
5.621.900 |
FORMT
|
6,38 |
6,37 |
6,38 |
6,33% |
6,05 |
6,45 |
6,28 |
184.225.583,16 |
29.350.348 |
FORTE
|
51,70 |
51,70 |
51,75 |
-1,80% |
51,10 |
55,25 |
53,18 |
169.865.343,90 |
3.194.007 |
FRIGO
|
8,08 |
8,08 |
8,09 |
-0,37% |
8,05 |
8,19 |
8,12 |
20.638.122,92 |
2.540.283 |
FROTO
|
993,50 |
993,00 |
993,50 |
-0,30% |
985,00 |
1.004,00 |
995,44 |
848.672.277,00 |
852.561 |
FZLGY
|
24,92 |
24,92 |
24,96 |
0,08% |
24,26 |
25,16 |
24,78 |
186.540.967,52 |
7.526.945 |
GARAN
|
124,40 |
124,40 |
124,50 |
0,48% |
122,50 |
125,20 |
124,23 |
2.023.167.756,30 |
16.285.925 |
GARFA
|
19,96 |
19,94 |
19,96 |
1,11% |
19,26 |
19,98 |
19,86 |
13.163.490,93 |
662.974 |
GEDIK
|
7,63 |
7,63 |
7,64 |
-0,13% |
7,60 |
7,72 |
7,66 |
3.915.750,57 |
511.517 |
GEDZA
|
21,34 |
21,34 |
21,36 |
3,19% |
20,70 |
22,12 |
21,51 |
28.485.018,70 |
1.324.083 |
GENIL
|
112,80 |
112,70 |
112,80 |
0,98% |
110,10 |
113,10 |
111,95 |
150.562.079,10 |
1.344.867 |
GENTS
|
9,17 |
9,14 |
9,17 |
3,27% |
8,85 |
9,17 |
9,06 |
7.982.684,29 |
881.325 |
GEREL
|
9,66 |
9,66 |
9,67 |
6,15% |
9,09 |
9,80 |
9,42 |
139.141.518,14 |
14.770.735 |
GESAN
|
46,02 |
46,02 |
46,04 |
0,97% |
45,64 |
46,54 |
46,06 |
210.045.974,58 |
4.560.051 |
GIPTA
|
32,38 |
32,38 |
32,40 |
1,57% |
31,76 |
32,80 |
32,34 |
60.322.936,30 |
1.865.352 |
GLBMD
|
14,04 |
14,04 |
- |
9,95% |
12,81 |
14,04 |
13,79 |
71.983.080,34 |
5.219.069 |
GLCVY
|
46,84 |
46,84 |
46,98 |
-0,51% |
46,60 |
47,50 |
46,99 |
21.114.790,62 |
449.322 |
GLRYH
|
12,04 |
12,04 |
12,05 |
-2,11% |
12,00 |
12,61 |
12,21 |
47.400.496,33 |
3.881.872 |
GLYHO
|
16,47 |
16,45 |
16,47 |
2,36% |
16,01 |
16,60 |
16,36 |
76.060.914,59 |
4.650.244 |
GMTAS
|
10,54 |
10,53 |
10,54 |
8,10% |
9,76 |
10,57 |
10,32 |
58.310.809,56 |
5.651.907 |
GOKNR
|
29,54 |
29,54 |
29,56 |
0,82% |
29,36 |
29,94 |
29,63 |
106.073.958,72 |
3.579.954 |
GOLTS
|
484,50 |
484,50 |
484,75 |
0,41% |
482,00 |
492,25 |
487,11 |
134.056.767,75 |
275.210 |
GOODY
|
16,41 |
16,41 |
16,42 |
0,24% |
16,32 |
16,69 |
16,52 |
23.872.132,20 |
1.444.926 |
GOZDE
|
27,96 |
27,70 |
27,96 |
1,16% |
27,28 |
28,02 |
27,72 |
28.780.806,74 |
1.038.163 |
GRNYO
|
8,97 |
8,95 |
8,97 |
-0,99% |
8,78 |
9,02 |
8,95 |
5.710.979,61 |
638.207 |
GRSEL
|
180,00 |
179,90 |
180,00 |
0,84% |
177,60 |
181,70 |
180,16 |
227.610.779,00 |
1.263.352 |
GRTHO
|
149,70 |
149,70 |
149,80 |
-0,86% |
148,00 |
152,40 |
150,43 |
27.777.511,20 |
184.653 |
GSDDE
|
8,38 |
8,38 |
8,40 |
-0,59% |
8,35 |
8,53 |
8,45 |
12.052.617,58 |
1.427.192 |
GSDHO
|
3,92 |
3,92 |
3,93 |
-1,01% |
3,91 |
3,99 |
3,96 |
59.169.596,83 |
14.946.477 |
GSRAY
|
7,07 |
7,06 |
7,07 |
1,58% |
6,95 |
7,07 |
7,01 |
208.231.224,71 |
29.688.586 |
GUBRF
|
262,50 |
262,25 |
262,50 |
-0,19% |
261,25 |
267,00 |
263,69 |
1.601.487.715,00 |
6.073.424 |
GUNDG
|
50,75 |
50,75 |
50,90 |
-4,61% |
50,05 |
54,20 |
51,46 |
204.985.958,10 |
3.983.229 |
GWIND
|
27,32 |
27,32 |
27,34 |
0,59% |
26,96 |
27,68 |
27,36 |
85.683.658,60 |
3.131.387 |
GZNMI
|
66,70 |
66,60 |
66,70 |
2,38% |
63,60 |
67,25 |
64,98 |
26.348.142,70 |
405.501 |
HALKB
|
16,41 |
16,41 |
16,42 |
0,31% |
16,26 |
16,57 |
16,43 |
727.302.741,28 |
44.260.693 |
HATEK
|
12,03 |
12,03 |
12,04 |
0,25% |
11,94 |
12,22 |
12,10 |
25.597.052,35 |
2.116.305 |
HATSN
|
47,60 |
47,58 |
47,60 |
0,80% |
47,00 |
47,90 |
47,51 |
39.485.456,56 |
831.073 |
HDFGS
|
1,63 |
1,63 |
1,64 |
1,24% |
1,60 |
1,66 |
1,64 |
21.668.955,83 |
13.250.201 |
HEDEF
|
3,14 |
3,13 |
3,14 |
2,95% |
3,07 |
3,16 |
3,13 |
30.371.067,02 |
9.701.485 |
HEKTS
|
4,25 |
4,24 |
4,25 |
2,91% |
4,16 |
4,30 |
4,24 |
995.244.742,66 |
235.027.947 |
HKTM
|
15,82 |
15,82 |
15,85 |
1,41% |
15,50 |
15,93 |
15,72 |
33.805.218,47 |
2.149.893 |
HLGYO
|
2,68 |
2,68 |
2,69 |
-2,19% |
2,66 |
2,77 |
2,71 |
75.053.724,08 |
27.655.060 |
HOROZ
|
61,50 |
61,50 |
61,55 |
-4,58% |
61,00 |
64,80 |
62,70 |
217.426.319,05 |
3.467.885 |
HRKET
|
74,55 |
74,50 |
74,55 |
-1,13% |
73,65 |
76,35 |
74,98 |
234.494.467,80 |
3.127.320 |
HTTBT
|
36,54 |
36,52 |
36,54 |
-0,05% |
36,40 |
37,56 |
36,90 |
33.516.774,60 |
908.367 |
HUBVC
|
10,32 |
10,32 |
10,34 |
3,30% |
9,93 |
10,98 |
10,71 |
114.581.955,45 |
10.701.855 |
HUNER
|
3,26 |
3,25 |
3,26 |
0,62% |
3,22 |
3,29 |
3,26 |
26.896.371,74 |
8.254.808 |
HURGZ
|
4,47 |
4,46 |
4,47 |
-3,46% |
4,40 |
4,72 |
4,50 |
33.764.171,61 |
7.498.770 |
ICBCT
|
14,01 |
14,01 |
14,10 |
0,00% |
13,95 |
14,19 |
14,09 |
7.231.217,32 |
513.260 |
ICUGS
|
27,68 |
27,68 |
28,04 |
-6,55% |
27,68 |
29,50 |
28,61 |
66.364.378,10 |
2.319.630 |
IDGYO
|
2,69 |
2,69 |
2,71 |
0,00% |
2,67 |
2,73 |
2,70 |
5.862.585,71 |
2.173.522 |
IEYHO
|
10,98 |
10,98 |
10,99 |
1,86% |
10,82 |
11,14 |
10,97 |
127.093.854,00 |
11.591.254 |
IHAAS
|
18,68 |
18,68 |
18,69 |
3,26% |
17,62 |
19,09 |
18,55 |
144.322.157,47 |
7.778.426 |
IHEVA
|
2,89 |
2,89 |
2,90 |
3,58% |
2,55 |
2,96 |
2,78 |
413.420.866,34 |
148.586.607 |
IHGZT
|
1,73 |
1,72 |
1,73 |
4,85% |
1,49 |
1,75 |
1,59 |
81.804.267,51 |
51.496.344 |
IHLAS
|
3,54 |
- |
3,54 |
-9,92% |
3,54 |
3,54 |
3,54 |
158.201.909,70 |
44.689.805 |
IHLGM
|
2,35 |
2,35 |
2,36 |
8,80% |
1,95 |
2,37 |
2,11 |
171.951.882,37 |
81.450.111 |
IHYAY
|
4,46 |
4,45 |
4,46 |
0,22% |
4,01 |
4,74 |
4,39 |
357.143.275,13 |
81.402.110 |
IMASM
|
3,17 |
3,17 |
3,18 |
4,28% |
3,04 |
3,34 |
3,24 |
305.155.459,22 |
94.319.840 |
INDES
|
7,27 |
7,27 |
7,28 |
2,54% |
7,02 |
7,42 |
7,26 |
79.151.441,61 |
10.904.333 |
INFO
|
2,39 |
2,38 |
2,39 |
2,14% |
2,31 |
2,45 |
2,38 |
25.786.592,47 |
10.822.015 |
INGRM
|
451,75 |
451,75 |
452,00 |
2,09% |
446,00 |
468,50 |
456,23 |
29.384.976,25 |
64.408 |
INTEK
|
478,75 |
478,50 |
478,75 |
3,01% |
470,50 |
479,75 |
475,54 |
5.397.355,00 |
11.350 |
INTEM
|
224,10 |
224,00 |
224,10 |
1,13% |
222,50 |
227,50 |
225,00 |
16.080.392,30 |
71.469 |
INVEO
|
7,63 |
7,63 |
7,65 |
0,39% |
7,54 |
7,71 |
7,65 |
15.264.855,15 |
1.996.065 |
INVES
|
333,50 |
332,25 |
333,50 |
0,23% |
331,25 |
338,75 |
333,90 |
7.385.965,50 |
22.120 |
IPEKE
|
52,25 |
52,25 |
52,30 |
3,26% |
50,95 |
52,50 |
51,97 |
228.441.124,80 |
4.395.905 |
ISATR
|
5.500.000,00 |
- |
4.950.000,00 |
0,00% |
0,00 |
0,00 |
0,00 |
0,00 |
0 |
ISBIR
|
106,40 |
106,10 |
106,40 |
3,40% |
103,90 |
107,00 |
105,07 |
1.815.159,80 |
17.275 |
ISBTR
|
535.997,50 |
535.995,00 |
550.000,00 |
1,90% |
535.995,00 |
536.000,00 |
535.998,00 |
2.679.990,00 |
5 |
ISCTR
|
13,95 |
13,95 |
13,96 |
0,43% |
13,86 |
14,04 |
13,97 |
4.030.000.117,38 |
288.518.344 |
ISDMR
|
37,70 |
37,70 |
37,76 |
-0,63% |
37,60 |
38,20 |
37,91 |
80.883.107,50 |
2.133.757 |
ISFIN
|
12,04 |
12,04 |
12,05 |
4,06% |
11,55 |
12,13 |
11,87 |
127.605.962,47 |
10.750.521 |
ISGSY
|
33,52 |
33,52 |
33,58 |
-0,48% |
33,00 |
34,48 |
33,80 |
122.009.180,64 |
3.610.272 |
ISGYO
|
20,42 |
20,40 |
20,42 |
-1,45% |
20,00 |
20,90 |
20,46 |
183.666.076,48 |
8.974.910 |
ISKPL
|
18,42 |
18,41 |
18,42 |
-3,51% |
18,14 |
19,35 |
18,74 |
141.984.173,26 |
7.574.800 |
ISKUR
|
6.000.000,00 |
- |
5.400.000,00 |
0,00% |
0,00 |
0,00 |
0,00 |
0,00 |
0 |
ISMEN
|
41,42 |
41,40 |
41,42 |
-1,33% |
41,10 |
42,30 |
41,47 |
119.152.802,96 |
2.872.940 |
ISSEN
|
9,31 |
9,30 |
9,31 |
0,54% |
9,25 |
9,34 |
9,29 |
9.846.526,97 |
1.059.803 |
ISYAT
|
8,73 |
8,72 |
8,73 |
-0,23% |
8,68 |
8,83 |
8,76 |
31.532.480,63 |
3.599.986 |
IZENR
|
4,80 |
4,79 |
4,80 |
0,21% |
4,79 |
4,87 |
4,82 |
34.310.962,21 |
7.120.931 |
IZFAS
|
60,90 |
60,90 |
60,95 |
0,33% |
60,05 |
61,20 |
60,72 |
147.992.878,40 |
2.437.279 |
IZINV
|
47,36 |
47,36 |
47,38 |
1,41% |
45,02 |
47,92 |
46,93 |
13.860.397,54 |
295.335 |
IZMDC
|
5,33 |
5,33 |
5,34 |
0,19% |
5,31 |
5,39 |
5,36 |
22.169.888,92 |
4.139.941 |
JANTS
|
26,66 |
26,66 |
26,70 |
0,68% |
26,48 |
27,06 |
26,77 |
115.693.042,60 |
4.322.069 |
KAPLM
|
207,00 |
207,00 |
208,00 |
4,12% |
199,00 |
212,00 |
206,73 |
53.177.458,40 |
257.238 |
KAREL
|
9,59 |
9,58 |
9,59 |
1,16% |
9,40 |
9,69 |
9,54 |
79.222.722,51 |
8.303.435 |
KARSN
|
13,07 |
13,07 |
13,08 |
0,46% |
13,01 |
13,24 |
13,13 |
318.404.889,83 |
24.242.044 |
KARTN
|
88,15 |
88,15 |
88,20 |
2,50% |
85,95 |
89,50 |
88,09 |
34.664.251,30 |
393.513 |
KARYE
|
27,20 |
27,18 |
27,20 |
1,04% |
26,98 |
27,44 |
27,21 |
39.351.905,38 |
1.446.350 |
KATMR
|
2,16 |
2,15 |
2,16 |
0,93% |
2,15 |
2,17 |
2,16 |
94.562.951,79 |
43.863.054 |
KAYSE
|
20,74 |
20,72 |
20,74 |
0,97% |
20,56 |
20,94 |
20,74 |
38.408.848,54 |
1.851.874 |
KBORU
|
78,95 |
78,95 |
79,00 |
0,38% |
78,45 |
79,70 |
79,02 |
95.036.059,70 |
1.202.623 |
KCAER
|
14,40 |
14,40 |
14,41 |
0,63% |
14,30 |
14,54 |
14,43 |
92.482.910,08 |
6.409.879 |
KCHOL
|
198,30 |
198,30 |
198,40 |
-0,15% |
196,50 |
199,70 |
198,58 |
2.191.724.970,70 |
11.036.764 |
KENT
|
780,00 |
780,00 |
782,50 |
-0,32% |
780,00 |
782,50 |
780,12 |
3.585.420,00 |
4.596 |
KERVN
|
2,10 |
2,09 |
2,10 |
0,48% |
2,10 |
2,11 |
2,11 |
2.099.354,59 |
996.824 |
KERVT
|
15,42 |
15,42 |
15,43 |
3,63% |
14,90 |
15,45 |
15,27 |
69.735.711,81 |
4.568.413 |
KFEIN
|
89,30 |
89,25 |
89,30 |
5,43% |
89,20 |
93,15 |
90,70 |
191.465.421,80 |
2.110.880 |
KGYO
|
49,02 |
49,00 |
49,02 |
0,78% |
48,78 |
50,40 |
49,34 |
45.496.869,70 |
922.044 |
KIMMR
|
10,54 |
10,53 |
10,54 |
2,23% |
10,31 |
10,55 |
10,44 |
23.668.295,62 |
2.267.000 |
KLGYO
|
4,50 |
4,50 |
4,51 |
-2,17% |
4,48 |
4,68 |
4,58 |
40.480.877,13 |
8.839.322 |
KLKIM
|
30,32 |
30,32 |
30,38 |
-0,20% |
30,18 |
30,86 |
30,46 |
145.240.086,94 |
4.768.246 |
KLMSN
|
27,80 |
27,72 |
27,80 |
2,51% |
27,12 |
27,90 |
27,57 |
8.856.322,88 |
321.286 |
KLNMA
|
14,65 |
14,65 |
14,91 |
-2,66% |
14,65 |
15,00 |
14,83 |
3.670.961,25 |
247.591 |
KLRHO
|
28,66 |
28,66 |
28,68 |
-1,78% |
28,66 |
29,84 |
29,32 |
28.203.767,44 |
962.063 |
KLSER
|
36,20 |
36,20 |
36,22 |
5,17% |
34,50 |
36,20 |
35,33 |
226.778.227,08 |
6.418.248 |
KLSYN
|
5,80 |
5,80 |
5,82 |
-1,36% |
5,75 |
5,99 |
5,84 |
9.366.864,86 |
1.603.682 |
KMPUR
|
18,82 |
18,81 |
18,82 |
-0,42% |
18,68 |
19,08 |
18,87 |
20.593.297,85 |
1.091.153 |
KNFRT
|
11,55 |
11,55 |
11,56 |
5,96% |
10,87 |
11,55 |
11,18 |
29.209.116,04 |
2.613.114 |
KOCMT
|
17,04 |
17,03 |
17,04 |
5,45% |
16,17 |
17,19 |
16,87 |
227.405.917,12 |
13.478.671 |
KONKA
|
42,04 |
42,04 |
42,06 |
2,74% |
40,92 |
42,56 |
41,90 |
53.041.204,02 |
1.265.825 |
KONTR
|
45,32 |
45,32 |
45,34 |
0,80% |
45,00 |
46,06 |
45,57 |
545.765.664,82 |
11.975.841 |
KONYA
|
7.050,00 |
7.050,00 |
7.052,50 |
1,37% |
6.960,00 |
7.145,00 |
7.063,30 |
97.833.785,00 |
13.851 |
KOPOL
|
5,76 |
5,75 |
5,76 |
0,52% |
5,73 |
5,85 |
5,79 |
68.971.564,81 |
11.918.373 |
KORDS
|
73,00 |
73,00 |
73,10 |
-0,48% |
72,80 |
74,20 |
73,54 |
93.195.834,60 |
1.267.258 |
KOTON
|
19,73 |
19,73 |
19,74 |
-0,15% |
19,63 |
19,91 |
19,75 |
77.341.941,12 |
3.916.097 |
KOZAA
|
70,70 |
70,70 |
70,75 |
3,21% |
68,85 |
70,85 |
70,23 |
533.778.588,65 |
7.601.018 |
KOZAL
|
24,18 |
24,18 |
24,20 |
1,26% |
23,60 |
24,36 |
24,09 |
1.657.658.933,66 |
68.811.729 |
KRDMA
|
27,42 |
27,42 |
27,44 |
-1,37% |
27,28 |
28,08 |
27,66 |
91.999.215,02 |
3.326.627 |
KRDMB
|
22,56 |
22,56 |
22,58 |
-0,70% |
22,44 |
23,00 |
22,75 |
42.088.766,42 |
1.849.787 |
KRDMD
|
27,38 |
27,38 |
27,40 |
-0,87% |
27,20 |
27,92 |
27,60 |
883.789.852,06 |
32.025.389 |
KRGYO
|
48,10 |
47,50 |
48,10 |
2,34% |
46,00 |
49,78 |
47,86 |
79.468.632,84 |
1.660.545 |
KRONT
|
22,76 |
22,76 |
22,80 |
0,89% |
22,46 |
23,16 |
22,82 |
11.047.392,48 |
484.136 |
KRPLS
|
7,36 |
7,35 |
7,36 |
0,41% |
7,32 |
7,45 |
7,38 |
6.082.986,22 |
824.801 |
KRSTL
|
6,06 |
6,06 |
6,07 |
1,85% |
5,96 |
6,13 |
6,05 |
49.631.782,88 |
8.205.054 |
KRTEK
|
28,90 |
28,90 |
28,92 |
0,56% |
28,74 |
29,34 |
29,01 |
17.887.293,14 |
616.574 |
KRVGD
|
2,30 |
2,30 |
2,31 |
1,32% |
2,26 |
2,32 |
2,29 |
26.411.634,00 |
11.516.531 |
KSTUR
|
2.750,00 |
2.750,00 |
2.777,50 |
-4,01% |
2.750,00 |
2.850,00 |
2.804,04 |
6.754.920,00 |
2.409 |
KTLEV
|
58,60 |
58,60 |
58,65 |
0,43% |
58,25 |
59,80 |
58,94 |
342.263.203,65 |
5.807.432 |
KTSKR
|
63,50 |
63,45 |
63,50 |
2,09% |
62,25 |
63,90 |
63,02 |
33.585.966,50 |
532.914 |
KUTPO
|
77,00 |
77,00 |
77,05 |
1,52% |
75,90 |
77,85 |
76,82 |
26.898.949,45 |
350.145 |
KUVVA
|
59,00 |
58,50 |
59,00 |
-1,58% |
59,00 |
60,50 |
59,20 |
23.309.439,70 |
393.736 |
KUYAS
|
16,74 |
16,73 |
16,74 |
-1,53% |
16,63 |
17,09 |
16,83 |
46.786.683,31 |
2.780.621 |
KZBGY
|
28,00 |
28,00 |
28,04 |
-2,10% |
27,88 |
29,06 |
28,35 |
164.592.375,52 |
5.805.833 |
KZGYO
|
23,68 |
23,68 |
23,72 |
-1,66% |
23,66 |
24,32 |
23,99 |
68.394.535,90 |
2.850.673 |
LIDER
|
124,60 |
124,60 |
125,60 |
0,56% |
122,10 |
126,00 |
124,20 |
32.408.885,00 |
260.945 |
LIDFA
|
3,02 |
3,01 |
3,02 |
3,07% |
2,94 |
3,05 |
2,99 |
42.899.198,99 |
14.361.313 |
LILAK
|
27,74 |
27,74 |
27,78 |
0,00% |
27,64 |
27,94 |
27,75 |
77.060.504,94 |
2.776.546 |
LINK
|
531,50 |
531,50 |
532,00 |
-0,65% |
527,50 |
540,00 |
532,78 |
30.279.909,00 |
56.834 |
LKMNH
|
17,55 |
17,55 |
17,61 |
0,98% |
17,40 |
17,80 |
17,62 |
22.135.126,03 |
1.256.235 |
LMKDC
|
26,40 |
26,38 |
26,40 |
1,30% |
25,98 |
26,58 |
26,35 |
168.192.206,38 |
6.382.924 |
LOGO
|
121,10 |
121,00 |
121,10 |
-0,41% |
120,40 |
123,80 |
122,14 |
35.456.421,00 |
290.287 |
LRSHO
|
2,49 |
2,48 |
2,49 |
0,40% |
2,47 |
2,54 |
2,50 |
30.474.744,06 |
12.183.836 |
LUKSK
|
95,10 |
94,90 |
95,45 |
0,21% |
94,10 |
96,45 |
95,32 |
10.911.985,50 |
114.475 |
LYDHO
|
111,50 |
111,50 |
111,90 |
1,83% |
107,60 |
113,00 |
110,14 |
49.218.584,50 |
446.855 |
LYDYE
|
10.310,00 |
10.000,00 |
10.310,00 |
5,74% |
9.607,50 |
10.387,50 |
9.907,51 |
10.442.520,00 |
1.054 |
MAALT
|
820,50 |
820,50 |
821,00 |
0,80% |
814,00 |
830,00 |
820,86 |
18.808.384,50 |
22.913 |
MACKO
|
100,90 |
100,90 |
101,00 |
-6,83% |
97,50 |
106,90 |
101,74 |
76.159.589,35 |
748.588 |
MAGEN
|
18,95 |
18,95 |
19,00 |
-0,73% |
18,92 |
19,18 |
19,06 |
41.096.211,45 |
2.156.429 |
MAKIM
|
24,42 |
24,42 |
24,52 |
0,49% |
24,06 |
24,96 |
24,64 |
13.018.062,30 |
528.438 |
MAKTK
|
6,72 |
6,72 |
6,74 |
1,20% |
6,60 |
6,82 |
6,69 |
35.286.121,67 |
5.273.586 |
MANAS
|
9,70 |
9,69 |
9,70 |
3,97% |
9,33 |
9,82 |
9,59 |
116.610.662,20 |
12.161.341 |
MARBL
|
13,20 |
13,19 |
13,20 |
0,46% |
13,13 |
13,45 |
13,31 |
54.555.376,15 |
4.100.212 |
MARKA
|
56,60 |
56,55 |
56,60 |
-2,41% |
55,60 |
57,65 |
56,76 |
16.519.262,70 |
291.047 |
MARTI
|
3,33 |
3,32 |
3,33 |
2,46% |
3,26 |
3,36 |
3,32 |
76.426.847,30 |
23.044.638 |
MAVI
|
86,75 |
86,70 |
86,75 |
2,06% |
84,80 |
87,30 |
85,98 |
544.173.051,30 |
6.328.808 |
MEDTR
|
50,20 |
50,20 |
50,35 |
-0,30% |
49,90 |
51,30 |
50,62 |
18.289.171,45 |
361.301 |
MEGAP
|
2,98 |
2,97 |
2,98 |
-3,25% |
2,98 |
3,08 |
3,01 |
5.465.320,17 |
1.815.508 |
MEGMT
|
31,90 |
31,88 |
31,90 |
1,79% |
31,52 |
32,48 |
32,05 |
148.075.614,86 |
4.619.838 |
MEKAG
|
42,04 |
42,02 |
42,04 |
0,19% |
41,74 |
42,14 |
41,95 |
18.910.912,28 |
450.814 |
MEPET
|
9,96 |
9,95 |
9,96 |
-0,30% |
9,77 |
10,25 |
10,04 |
14.559.103,00 |
1.450.150 |
MERCN
|
12,77 |
12,77 |
12,80 |
0,71% |
12,64 |
12,94 |
12,77 |
20.805.519,91 |
1.629.097 |
MERIT
|
206,00 |
205,90 |
206,00 |
5,16% |
194,00 |
208,10 |
201,66 |
211.724.619,40 |
1.049.906 |
MERKO
|
14,51 |
14,50 |
14,51 |
0,14% |
14,40 |
14,78 |
14,62 |
49.563.226,56 |
3.390.990 |
METRO
|
2,95 |
2,94 |
2,95 |
-4,84% |
2,95 |
3,17 |
3,07 |
105.190.182,21 |
34.219.441 |
METUR
|
14,38 |
14,31 |
14,38 |
-0,07% |
14,11 |
14,53 |
14,31 |
29.032.991,06 |
2.028.726 |
MGROS
|
502,50 |
502,00 |
502,50 |
1,46% |
491,75 |
502,50 |
497,35 |
811.212.019,25 |
1.631.085 |
MHRGY
|
5,08 |
5,08 |
5,09 |
0,99% |
5,01 |
5,16 |
5,08 |
24.807.685,73 |
4.886.221 |
MIATK
|
44,46 |
44,46 |
44,48 |
1,97% |
43,62 |
44,76 |
44,33 |
605.620.040,70 |
13.661.751 |
MMCAS
|
20,18 |
20,18 |
20,26 |
2,64% |
20,14 |
20,48 |
20,33 |
1.214.679,44 |
59.747 |
MNDRS
|
11,09 |
11,09 |
11,10 |
0,91% |
10,99 |
11,17 |
11,07 |
55.754.916,81 |
5.034.575 |
MNDTR
|
5,98 |
5,98 |
6,00 |
0,34% |
5,94 |
6,04 |
5,99 |
8.033.735,36 |
1.340.978 |
MOBTL
|
4,31 |
4,31 |
4,32 |
2,13% |
4,21 |
4,36 |
4,29 |
65.206.892,71 |
15.188.900 |
MOGAN
|
10,23 |
10,23 |
10,24 |
1,49% |
10,08 |
10,39 |
10,24 |
145.656.797,26 |
14.227.854 |
MPARK
|
409,00 |
408,50 |
409,00 |
3,15% |
397,25 |
409,50 |
402,84 |
100.234.266,75 |
248.820 |
MRGYO
|
5,35 |
5,34 |
5,36 |
-1,83% |
5,32 |
5,68 |
5,44 |
103.007.417,63 |
18.939.677 |
MRSHL
|
1.611,00 |
1.611,00 |
1.612,00 |
0,19% |
1.608,00 |
1.633,00 |
1.618,07 |
36.966.318,00 |
22.846 |
MSGYO
|
14,85 |
14,85 |
14,86 |
1,99% |
14,55 |
14,90 |
14,78 |
11.312.391,44 |
765.318 |
MTRKS
|
18,89 |
18,89 |
18,90 |
-1,15% |
18,83 |
19,25 |
19,02 |
21.011.867,68 |
1.104.533 |
MTRYO
|
7,33 |
7,32 |
7,33 |
-0,27% |
7,15 |
7,36 |
7,25 |
6.795.704,93 |
937.587 |
MZHLD
|
7,50 |
7,49 |
7,50 |
-1,96% |
7,41 |
7,81 |
7,59 |
13.667.974,45 |
1.800.371 |
NATEN
|
49,90 |
49,88 |
49,92 |
1,01% |
49,50 |
50,45 |
50,03 |
42.118.667,99 |
841.945 |
NETAS
|
73,00 |
72,95 |
73,00 |
1,39% |
72,10 |
74,15 |
73,01 |
61.440.043,00 |
841.573 |
NIBAS
|
18,76 |
18,76 |
18,78 |
0,81% |
18,40 |
19,28 |
18,78 |
61.701.807,62 |
3.286.291 |
NTGAZ
|
6,32 |
6,31 |
6,32 |
1,12% |
6,14 |
6,37 |
6,25 |
47.188.280,45 |
7.547.320 |
NTHOL
|
46,76 |
46,72 |
46,76 |
1,65% |
45,80 |
46,96 |
46,32 |
127.365.838,76 |
2.749.725 |
NUGYO
|
8,20 |
8,20 |
8,21 |
0,74% |
8,10 |
8,23 |
8,18 |
23.134.889,12 |
2.829.536 |
NUHCM
|
321,25 |
320,75 |
321,25 |
1,58% |
315,25 |
322,00 |
319,44 |
51.883.224,50 |
162.421 |
OBAMS
|
46,72 |
46,72 |
46,74 |
-0,81% |
46,04 |
47,28 |
46,84 |
293.723.762,30 |
6.270.849 |
OBASE
|
32,06 |
32,06 |
32,10 |
-2,02% |
31,92 |
32,96 |
32,37 |
25.819.143,40 |
797.686 |
ODAS
|
6,47 |
6,47 |
6,48 |
0,00% |
6,40 |
6,56 |
6,49 |
228.319.997,79 |
35.171.874 |
ODINE
|
104,80 |
104,70 |
104,80 |
-4,64% |
104,80 |
111,00 |
107,92 |
237.146.532,80 |
2.197.535 |
OFSYM
|
39,14 |
39,12 |
39,14 |
0,62% |
38,40 |
39,50 |
39,03 |
22.814.220,06 |
584.583 |
ONCSM
|
98,50 |
98,45 |
98,50 |
0,31% |
97,65 |
99,00 |
98,21 |
75.007.159,65 |
763.740 |
ONRYT
|
76,85 |
76,85 |
76,90 |
1,32% |
75,95 |
79,20 |
77,31 |
224.554.983,25 |
2.904.778 |
ORCAY
|
9,74 |
9,74 |
9,75 |
1,46% |
9,60 |
9,80 |
9,69 |
32.677.172,16 |
3.373.126 |
ORGE
|
88,00 |
88,00 |
88,15 |
4,27% |
84,50 |
88,15 |
86,36 |
88.145.059,10 |
1.020.651 |
ORMA
|
199,30 |
199,30 |
199,60 |
0,15% |
199,00 |
199,30 |
199,01 |
2.851.194,20 |
14.327 |
OSMEN
|
9,21 |
9,20 |
9,21 |
0,55% |
9,13 |
9,38 |
9,22 |
29.276.735,62 |
3.175.957 |
OSTIM
|
8,41 |
8,41 |
8,43 |
-2,21% |
8,39 |
8,65 |
8,50 |
55.544.065,91 |
6.532.875 |
OTKAR
|
486,25 |
486,25 |
487,25 |
-0,15% |
483,00 |
490,00 |
486,90 |
99.847.675,00 |
205.069 |
OTTO
|
527,50 |
526,00 |
527,50 |
-3,48% |
521,00 |
546,00 |
531,72 |
8.133.198,50 |
15.296 |
OYAKC
|
19,34 |
19,33 |
19,34 |
4,48% |
18,52 |
19,93 |
19,30 |
604.969.329,17 |
31.342.876 |
OYAYO
|
27,74 |
27,74 |
27,76 |
5,08% |
26,30 |
29,04 |
27,84 |
65.672.053,78 |
2.359.097 |
OYLUM
|
8,50 |
8,47 |
8,50 |
0,35% |
8,37 |
8,52 |
8,45 |
16.232.647,07 |
1.922.047 |
OYYAT
|
35,42 |
35,36 |
35,42 |
1,26% |
34,80 |
35,68 |
35,33 |
13.845.364,24 |
391.929 |
OZATD
|
91,55 |
91,50 |
91,55 |
2,40% |
88,95 |
93,30 |
90,63 |
232.706.170,70 |
2.567.668 |
OZGYO
|
5,58 |
5,58 |
5,59 |
0,00% |
5,54 |
5,63 |
5,59 |
10.733.657,06 |
1.920.914 |
OZKGY
|
12,56 |
12,55 |
12,56 |
-2,33% |
12,45 |
12,99 |
12,67 |
82.337.346,75 |
6.498.663 |
OZRDN
|
9,40 |
9,40 |
9,41 |
3,18% |
9,16 |
9,98 |
9,50 |
38.542.188,61 |
4.058.029 |
OZSUB
|
32,20 |
32,20 |
32,22 |
1,71% |
31,80 |
32,90 |
32,46 |
48.805.000,50 |
1.503.668 |
OZYSR
|
27,10 |
27,08 |
27,10 |
-0,51% |
27,10 |
27,60 |
27,26 |
52.270.358,92 |
1.917.377 |
PAGYO
|
68,05 |
68,05 |
68,85 |
-5,49% |
68,05 |
72,00 |
69,29 |
18.794.403,10 |
271.233 |
PAMEL
|
93,20 |
93,05 |
93,20 |
0,70% |
91,80 |
93,65 |
93,06 |
8.070.419,75 |
86.721 |
PAPIL
|
14,90 |
14,90 |
14,94 |
-1,32% |
14,49 |
15,95 |
15,16 |
559.600.507,96 |
36.922.538 |
PARSN
|
91,85 |
91,85 |
92,05 |
-0,81% |
91,00 |
93,35 |
92,40 |
20.336.450,10 |
220.094 |
PASEU
|
28,24 |
28,22 |
28,24 |
2,32% |
27,36 |
28,24 |
27,73 |
89.351.354,58 |
3.222.765 |
PATEK
|
92,65 |
92,65 |
92,70 |
0,76% |
90,25 |
97,30 |
93,11 |
401.373.259,05 |
4.310.831 |
PCILT
|
17,11 |
17,11 |
17,12 |
-0,06% |
17,11 |
17,31 |
17,20 |
24.264.043,09 |
1.411.034 |
PEHOL
|
1,73 |
1,72 |
1,73 |
3,59% |
1,65 |
1,74 |
1,69 |
180.405.824,59 |
106.494.670 |
PEKGY
|
6,01 |
6,01 |
- |
9,87% |
5,40 |
6,01 |
5,76 |
594.116.085,95 |
103.163.184 |
PENGD
|
7,25 |
7,23 |
7,25 |
2,84% |
7,04 |
7,37 |
7,25 |
49.132.333,48 |
6.779.756 |
PENTA
|
15,54 |
15,53 |
15,54 |
2,10% |
15,24 |
15,76 |
15,51 |
67.650.245,53 |
4.362.235 |
PETKM
|
19,11 |
19,11 |
19,12 |
0,84% |
18,95 |
19,28 |
19,13 |
1.036.092.563,02 |
54.161.949 |
PETUN
|
10,94 |
10,94 |
10,95 |
0,37% |
10,68 |
11,11 |
11,00 |
27.449.671,48 |
2.496.558 |
PGSUS
|
221,60 |
221,60 |
221,70 |
0,54% |
220,40 |
223,70 |
222,42 |
2.252.332.340,10 |
10.126.523 |
PINSU
|
6,77 |
6,76 |
6,77 |
1,04% |
6,69 |
6,83 |
6,77 |
15.415.230,79 |
2.278.328 |
PKART
|
68,75 |
68,75 |
- |
10,00% |
62,70 |
68,75 |
66,65 |
68.974.838,65 |
1.034.895 |
PKENT
|
230,60 |
230,50 |
230,60 |
1,72% |
226,70 |
235,50 |
231,61 |
33.623.912,30 |
145.175 |
PLTUR
|
31,16 |
31,16 |
31,18 |
-0,26% |
30,72 |
31,86 |
31,22 |
143.393.950,30 |
4.592.955 |
PNLSN
|
41,04 |
41,00 |
41,04 |
2,34% |
40,22 |
41,66 |
41,07 |
26.615.843,36 |
648.087 |
PNSUT
|
10,19 |
10,19 |
10,20 |
-0,39% |
10,13 |
10,35 |
10,21 |
24.034.237,54 |
2.353.647 |
POLHO
|
11,94 |
11,93 |
11,94 |
2,05% |
11,68 |
12,06 |
11,92 |
33.124.007,91 |
2.778.909 |
POLTK
|
7.152,50 |
7.152,50 |
7.157,50 |
-1,34% |
7.127,50 |
7.270,00 |
7.190,34 |
27.956.042,50 |
3.888 |
PRDGS
|
5,75 |
5,74 |
5,75 |
-1,37% |
5,69 |
5,83 |
5,76 |
24.741.500,15 |
4.292.118 |
PRKAB
|
29,74 |
29,70 |
29,74 |
1,99% |
29,18 |
30,08 |
29,70 |
35.322.290,64 |
1.189.161 |
PRKME
|
18,16 |
18,16 |
18,17 |
0,94% |
17,99 |
18,28 |
18,10 |
17.318.626,70 |
956.960 |
PRZMA
|
8,70 |
8,69 |
8,70 |
-0,23% |
8,69 |
8,91 |
8,79 |
51.860.233,73 |
5.902.306 |
PSDTC
|
82,90 |
82,90 |
83,20 |
-2,41% |
82,00 |
90,50 |
85,67 |
150.338.576,75 |
1.754.905 |
PSGYO
|
1,64 |
1,63 |
1,64 |
1,23% |
1,62 |
1,66 |
1,64 |
68.979.913,23 |
42.053.787 |
QNBFK
|
90,80 |
90,80 |
90,90 |
2,02% |
90,50 |
90,80 |
90,59 |
2.319.250,00 |
25.603 |
QNBTR
|
287,00 |
287,00 |
287,50 |
6,30% |
278,00 |
287,00 |
283,53 |
7.134.140,00 |
25.162 |
QUAGR
|
2,97 |
2,96 |
2,97 |
2,41% |
2,90 |
3,00 |
2,96 |
77.812.924,56 |
26.264.184 |
RALYH
|
282,75 |
282,50 |
282,75 |
-2,50% |
282,00 |
290,00 |
284,16 |
42.109.120,25 |
148.188 |
RAYSG
|
508,00 |
504,00 |
508,00 |
-6,79% |
495,00 |
547,50 |
521,96 |
182.973.791,00 |
350.551 |
REEDR
|
15,57 |
15,57 |
15,58 |
3,94% |
15,00 |
15,66 |
15,36 |
992.434.899,32 |
64.596.675 |
RGYAS
|
126,60 |
126,60 |
126,70 |
0,40% |
125,50 |
127,30 |
126,33 |
71.068.616,80 |
562.576 |
RNPOL
|
26,90 |
26,80 |
26,90 |
3,14% |
26,08 |
27,04 |
26,62 |
14.845.648,58 |
557.782 |
RODRG
|
21,16 |
21,10 |
21,16 |
2,52% |
20,72 |
21,36 |
21,12 |
25.251.966,86 |
1.195.881 |
ROYAL
|
6,80 |
- |
- |
0,00% |
0,00 |
0,00 |
0,00 |
0,00 |
0 |
RTALB
|
15,56 |
15,56 |
15,58 |
-1,83% |
15,55 |
15,96 |
15,68 |
205.132.174,41 |
13.084.963 |
RUBNS
|
30,58 |
30,56 |
30,58 |
0,33% |
29,70 |
30,98 |
30,35 |
85.244.354,34 |
2.808.738 |
RYGYO
|
14,89 |
14,89 |
14,90 |
-3,06% |
14,85 |
15,49 |
15,12 |
146.749.956,77 |
9.702.812 |
RYSAS
|
19,18 |
19,18 |
19,19 |
-2,29% |
19,10 |
20,64 |
19,56 |
280.249.685,58 |
14.329.286 |
SAFKR
|
65,95 |
65,70 |
65,95 |
-1,05% |
64,40 |
67,20 |
65,47 |
69.008.553,00 |
1.054.066 |
SAHOL
|
93,60 |
93,60 |
93,65 |
-0,64% |
93,10 |
94,65 |
93,76 |
1.371.508.753,90 |
14.627.743 |
SAMAT
|
19,02 |
19,02 |
19,03 |
1,98% |
18,60 |
19,36 |
19,05 |
74.363.877,18 |
3.903.553 |
SANEL
|
24,50 |
24,36 |
24,50 |
-2,00% |
24,00 |
24,80 |
24,41 |
3.201.250,60 |
131.165 |
SANFM
|
40,58 |
40,56 |
40,58 |
1,76% |
39,88 |
40,82 |
40,46 |
45.524.709,56 |
1.125.080 |
SANKO
|
24,82 |
24,78 |
24,82 |
0,00% |
24,54 |
25,18 |
24,87 |
24.838.927,64 |
998.602 |
SARKY
|
19,30 |
19,30 |
19,31 |
0,73% |
19,11 |
19,34 |
19,26 |
29.628.557,76 |
1.538.764 |
SASA
|
4,29 |
4,29 |
4,30 |
-1,61% |
4,26 |
4,39 |
4,32 |
2.639.718.867,39 |
610.897.604 |
SAYAS
|
43,50 |
43,48 |
43,50 |
1,12% |
43,02 |
43,82 |
43,46 |
58.698.667,04 |
1.350.675 |
SDTTR
|
232,40 |
232,40 |
232,50 |
1,66% |
228,00 |
233,30 |
231,04 |
178.514.907,50 |
772.664 |
SEGMN
|
20,84 |
20,84 |
- |
9,92% |
18,96 |
20,84 |
20,23 |
179.272.636,10 |
8.861.909 |
SEGYO
|
4,55 |
4,55 |
4,56 |
0,00% |
4,51 |
4,60 |
4,55 |
29.639.224,35 |
6.508.973 |
SEKFK
|
8,12 |
8,11 |
8,12 |
0,37% |
8,08 |
8,24 |
8,16 |
15.539.104,10 |
1.905.572 |
SEKUR
|
14,04 |
14,03 |
14,04 |
1,23% |
13,91 |
14,30 |
14,08 |
17.452.667,68 |
1.240.009 |
SELEC
|
85,00 |
84,90 |
85,00 |
0,71% |
82,75 |
85,10 |
84,44 |
84.502.157,90 |
1.000.796 |
SELGD
|
48,90 |
48,90 |
- |
9,99% |
44,18 |
48,90 |
48,01 |
134.545.916,48 |
2.802.673 |
SELVA
|
11,20 |
11,20 |
11,21 |
0,54% |
11,11 |
11,32 |
11,23 |
26.139.239,85 |
2.328.366 |
SEYKM
|
3,92 |
3,92 |
3,93 |
-1,75% |
3,91 |
4,08 |
3,95 |
59.537.729,85 |
15.072.894 |
SILVR
|
20,98 |
20,98 |
21,00 |
-1,32% |
20,86 |
22,32 |
21,27 |
44.523.211,82 |
2.093.110 |
SISE
|
41,36 |
41,36 |
41,38 |
0,10% |
41,10 |
41,64 |
41,40 |
1.237.522.830,72 |
29.894.443 |
SKBNK
|
4,59 |
4,58 |
4,59 |
0,22% |
4,57 |
4,66 |
4,62 |
319.679.308,92 |
69.248.212 |
SKTAS
|
4,76 |
4,73 |
4,76 |
1,06% |
4,66 |
4,80 |
4,73 |
22.498.560,98 |
4.757.454 |
SKYLP
|
96,55 |
96,55 |
- |
9,97% |
87,70 |
96,55 |
94,22 |
103.717.307,90 |
1.100.782 |
SKYMD
|
10,95 |
10,95 |
10,97 |
-0,90% |
10,87 |
11,25 |
11,08 |
21.516.186,87 |
1.942.021 |
SMART
|
30,68 |
30,68 |
30,70 |
6,82% |
29,10 |
31,58 |
30,64 |
261.741.094,56 |
8.541.769 |
SMRTG
|
39,06 |
39,06 |
39,08 |
-0,10% |
38,84 |
39,64 |
39,23 |
131.681.509,22 |
3.356.387 |
SNGYO
|
9,01 |
9,01 |
9,02 |
-2,49% |
8,96 |
9,39 |
9,09 |
137.715.062,50 |
15.143.396 |
SNICA
|
5,61 |
5,60 |
5,62 |
3,70% |
5,41 |
5,66 |
5,51 |
113.342.628,86 |
20.561.786 |
SNKRN
|
49,52 |
49,52 |
- |
10,00% |
45,04 |
49,52 |
47,71 |
3.804.466,60 |
79.742 |
SNPAM
|
59,40 |
59,35 |
59,40 |
0,68% |
59,00 |
59,40 |
59,08 |
1.701.117,00 |
28.795 |
SODSN
|
105,90 |
105,70 |
105,90 |
-0,09% |
105,60 |
106,00 |
105,92 |
879.099,70 |
8.300 |
SOKE
|
15,06 |
15,06 |
15,07 |
1,28% |
14,85 |
16,00 |
15,51 |
362.438.003,50 |
23.743.786 |
SOKM
|
43,12 |
43,08 |
43,12 |
1,89% |
42,40 |
43,56 |
43,02 |
368.048.824,06 |
8.555.527 |
SONME
|
77,25 |
76,25 |
77,25 |
2,79% |
74,85 |
77,50 |
76,33 |
6.707.948,55 |
87.882 |
SRVGY
|
290,00 |
290,00 |
290,50 |
1,05% |
285,50 |
291,25 |
288,89 |
32.841.235,75 |
113.681 |
SUMAS
|
320,25 |
320,00 |
320,25 |
0,08% |
315,00 |
320,25 |
319,59 |
1.355.390,50 |
4.241 |
SUNTK
|
30,62 |
30,60 |
30,62 |
2,96% |
29,94 |
31,36 |
30,69 |
40.107.792,58 |
1.306.819 |
SURGY
|
41,62 |
41,60 |
41,62 |
0,53% |
41,10 |
42,20 |
41,62 |
30.112.058,02 |
723.447 |
SUWEN
|
28,02 |
28,02 |
28,26 |
-1,89% |
27,10 |
29,28 |
28,71 |
34.312.410,74 |
1.194.980 |
TABGD
|
149,20 |
149,20 |
149,30 |
1,02% |
147,60 |
150,00 |
149,12 |
148.493.324,10 |
995.831 |
TARKM
|
446,00 |
446,00 |
446,25 |
0,68% |
443,75 |
450,50 |
446,68 |
59.010.522,75 |
132.108 |
TATEN
|
38,94 |
38,94 |
39,00 |
-4,28% |
38,72 |
40,98 |
39,81 |
123.772.107,06 |
3.109.484 |
TATGD
|
23,04 |
23,02 |
23,04 |
1,50% |
22,42 |
23,04 |
22,91 |
27.900.983,28 |
1.217.845 |
TAVHL
|
279,25 |
279,25 |
279,50 |
0,18% |
278,50 |
283,75 |
281,34 |
557.628.348,00 |
1.982.021 |
TBORG
|
140,80 |
140,60 |
140,80 |
4,07% |
135,30 |
142,00 |
138,61 |
79.617.318,90 |
574.383 |
TCELL
|
92,15 |
92,15 |
92,20 |
0,93% |
90,90 |
92,65 |
91,95 |
1.906.027.858,80 |
20.730.197 |
TCKRC
|
28,40 |
28,36 |
28,40 |
-0,70% |
27,58 |
28,72 |
28,10 |
177.902.716,82 |
6.331.424 |
TDGYO
|
11,96 |
11,96 |
11,97 |
-0,42% |
11,86 |
12,20 |
12,04 |
27.079.844,18 |
2.248.555 |
TEKTU
|
4,62 |
4,61 |
4,62 |
-0,65% |
4,59 |
4,71 |
4,65 |
22.143.592,52 |
4.759.330 |
TERA
|
29,66 |
29,66 |
29,74 |
-0,27% |
29,36 |
30,00 |
29,74 |
11.688.759,38 |
393.088 |
TEZOL
|
17,17 |
17,16 |
17,17 |
0,47% |
17,05 |
17,19 |
17,12 |
42.582.278,25 |
2.486.998 |
TGSAS
|
59,20 |
59,10 |
59,20 |
1,63% |
58,35 |
60,30 |
59,27 |
26.358.753,20 |
444.734 |
THYAO
|
293,50 |
293,50 |
293,75 |
1,56% |
290,00 |
295,00 |
292,92 |
9.957.766.973,00 |
33.995.219 |
TKFEN
|
81,45 |
81,45 |
81,50 |
0,37% |
81,25 |
83,05 |
82,11 |
182.171.068,85 |
2.218.683 |
TKNSA
|
33,20 |
33,20 |
33,22 |
3,81% |
31,80 |
33,46 |
32,90 |
126.785.144,50 |
3.853.456 |
TLMAN
|
98,40 |
98,35 |
98,40 |
2,71% |
96,10 |
101,40 |
98,99 |
89.361.085,00 |
902.749 |
TMPOL
|
71,10 |
71,00 |
71,10 |
1,14% |
70,40 |
72,00 |
71,16 |
13.402.467,15 |
188.348 |
TMSN
|
115,80 |
115,80 |
115,90 |
2,57% |
112,80 |
117,00 |
115,34 |
189.768.160,10 |
1.645.247 |
TNZTP
|
64,85 |
64,85 |
64,90 |
2,85% |
63,05 |
65,10 |
64,52 |
27.152.540,40 |
420.844 |
TOASO
|
206,50 |
206,50 |
206,60 |
-1,90% |
203,70 |
212,60 |
207,67 |
1.785.384.963,30 |
8.597.403 |
TRCAS
|
25,08 |
25,08 |
25,10 |
5,29% |
23,80 |
25,48 |
24,78 |
70.479.133,64 |
2.844.232 |
TRGYO
|
61,50 |
61,35 |
61,50 |
1,65% |
59,00 |
61,75 |
60,63 |
160.503.896,95 |
2.647.486 |
TRILC
|
18,39 |
18,38 |
18,39 |
-0,65% |
18,37 |
18,62 |
18,47 |
125.073.059,87 |
6.771.771 |
TSGYO
|
9,32 |
9,31 |
9,32 |
0,87% |
9,25 |
9,40 |
9,32 |
29.209.412,76 |
3.133.547 |
TSKB
|
12,49 |
12,42 |
12,49 |
-0,64% |
12,34 |
12,68 |
12,45 |
384.740.294,42 |
30.916.190 |
TSPOR
|
0,96 |
0,95 |
0,96 |
2,13% |
0,93 |
0,96 |
0,95 |
262.807.102,32 |
277.649.324 |
TTKOM
|
47,00 |
46,98 |
47,00 |
1,69% |
46,30 |
47,00 |
46,76 |
1.309.742.365,74 |
28.010.877 |
TTRAK
|
768,00 |
767,50 |
768,00 |
0,92% |
763,50 |
773,00 |
768,77 |
169.922.271,50 |
221.032 |
TUCLK
|
10,36 |
10,36 |
10,37 |
0,29% |
10,30 |
10,48 |
10,38 |
39.637.738,96 |
3.818.055 |
TUKAS
|
6,97 |
6,97 |
6,98 |
1,16% |
6,91 |
7,01 |
6,96 |
76.241.993,94 |
10.953.214 |
TUPRS
|
151,20 |
151,20 |
151,30 |
-0,79% |
150,40 |
153,50 |
151,81 |
2.580.160.896,50 |
16.996.482 |
TUREX
|
131,50 |
131,30 |
131,50 |
5,88% |
123,90 |
131,60 |
128,33 |
115.973.371,60 |
903.710 |
TURGG
|
511,00 |
508,50 |
511,00 |
0,69% |
500,00 |
517,50 |
507,99 |
9.803.607,00 |
19.299 |
TURSG
|
13,64 |
13,63 |
13,64 |
2,25% |
13,35 |
13,76 |
13,59 |
510.821.322,87 |
37.584.334 |
UFUK
|
526,00 |
518,50 |
526,00 |
-2,23% |
517,00 |
551,00 |
530,42 |
17.307.004,50 |
32.629 |
ULAS
|
35,88 |
35,02 |
35,88 |
4,00% |
33,26 |
35,90 |
35,01 |
17.734.884,74 |
506.640 |
ULKER
|
116,50 |
116,50 |
116,60 |
1,57% |
115,10 |
118,20 |
116,69 |
763.316.526,60 |
6.541.413 |
ULUFA
|
15,17 |
15,13 |
15,17 |
2,85% |
14,75 |
15,20 |
15,04 |
21.270.641,60 |
1.413.899 |
ULUSE
|
173,70 |
173,70 |
174,00 |
-1,19% |
172,80 |
177,00 |
174,45 |
23.704.242,80 |
135.878 |
ULUUN
|
6,54 |
6,54 |
6,55 |
1,40% |
6,46 |
6,67 |
6,60 |
117.204.302,92 |
17.765.134 |
UMPAS
|
9,30 |
- |
- |
0,00% |
0,00 |
0,00 |
0,00 |
0,00 |
0 |
UNLU
|
15,38 |
15,38 |
15,40 |
3,50% |
14,78 |
15,55 |
15,12 |
7.563.598,85 |
500.318 |
USAK
|
11,19 |
11,19 |
11,20 |
1,45% |
11,08 |
11,30 |
11,18 |
65.025.424,05 |
5.815.696 |
VAKBN
|
23,46 |
23,44 |
23,46 |
1,56% |
23,10 |
23,56 |
23,35 |
544.028.269,00 |
23.303.058 |
VAKFN
|
1,72 |
1,72 |
1,73 |
1,78% |
1,70 |
1,75 |
1,72 |
90.844.197,82 |
52.722.397 |
VAKKO
|
87,40 |
87,40 |
87,45 |
-0,51% |
87,00 |
90,35 |
88,30 |
67.076.870,45 |
759.613 |
VANGD
|
20,12 |
20,10 |
20,12 |
2,13% |
19,47 |
20,36 |
19,89 |
7.448.259,47 |
374.497 |
VBTYZ
|
25,80 |
25,80 |
25,82 |
0,94% |
25,60 |
26,30 |
25,93 |
76.384.700,06 |
2.945.746 |
VERTU
|
39,10 |
39,10 |
39,16 |
-0,15% |
38,98 |
39,66 |
39,28 |
9.737.277,88 |
247.915 |
VERUS
|
273,50 |
273,25 |
273,50 |
-0,36% |
272,00 |
276,00 |
273,67 |
13.416.831,50 |
49.025 |
VESBE
|
17,39 |
17,39 |
17,40 |
0,12% |
17,30 |
17,63 |
17,46 |
104.814.954,47 |
6.002.532 |
VESTL
|
70,00 |
69,95 |
70,00 |
0,86% |
68,40 |
70,75 |
69,68 |
735.876.390,60 |
10.560.631 |
VKFYO
|
21,00 |
21,00 |
21,16 |
-0,47% |
20,88 |
21,42 |
21,22 |
8.971.274,82 |
422.844 |
VKGYO
|
2,14 |
2,13 |
2,14 |
-1,38% |
2,10 |
2,19 |
2,15 |
134.035.428,93 |
62.377.193 |
VKING
|
33,18 |
33,18 |
33,20 |
1,72% |
32,36 |
35,40 |
34,43 |
94.489.357,42 |
2.744.636 |
VRGYO
|
2,92 |
2,92 |
2,93 |
1,39% |
2,86 |
3,01 |
2,94 |
150.441.227,37 |
51.190.703 |
YAPRK
|
480,00 |
480,00 |
480,25 |
1,21% |
460,00 |
482,25 |
467,59 |
128.586.699,50 |
274.998 |
YATAS
|
28,02 |
28,00 |
28,02 |
0,14% |
27,64 |
28,12 |
27,89 |
22.093.635,24 |
792.254 |
YAYLA
|
20,18 |
20,16 |
20,18 |
5,65% |
17,66 |
20,56 |
19,72 |
251.517.420,54 |
12.751.760 |
YBTAS
|
105.000,00 |
104.062,50 |
104.862,50 |
1,94% |
103.005,00 |
105.000,00 |
104.778,33 |
1.886.010,00 |
18 |
YEOTK
|
52,00 |
52,00 |
52,10 |
1,07% |
51,90 |
54,15 |
53,06 |
381.546.989,90 |
7.191.285 |
YESIL
|
2,40 |
2,40 |
- |
9,59% |
2,21 |
2,40 |
2,36 |
831.489.287,36 |
352.684.809 |
YGGYO
|
66,25 |
66,15 |
66,25 |
4,00% |
62,85 |
66,50 |
64,95 |
32.407.480,65 |
498.939 |
YGYO
|
11,30 |
11,30 |
11,31 |
2,45% |
10,94 |
12,03 |
11,48 |
834.235.886,07 |
72.644.617 |
YIGIT
|
35,90 |
35,90 |
35,92 |
-1,75% |
35,84 |
36,88 |
36,34 |
304.117.212,04 |
8.368.484 |
YKBNK
|
30,50 |
30,50 |
30,52 |
0,39% |
30,30 |
30,68 |
30,50 |
4.057.035.502,18 |
133.016.321 |
YKSLN
|
7,44 |
7,43 |
7,44 |
0,27% |
7,39 |
7,56 |
7,47 |
5.982.776,97 |
801.350 |
YONGA
|
66,30 |
66,30 |
66,50 |
0,45% |
65,95 |
66,30 |
66,00 |
1.477.508,15 |
22.386 |
YUNSA
|
6,62 |
6,61 |
6,62 |
1,38% |
6,49 |
6,66 |
6,57 |
40.589.565,59 |
6.177.276 |
YYAPI
|
7,52 |
7,51 |
7,52 |
6,21% |
7,09 |
7,78 |
7,55 |
729.134.888,91 |
96.584.398 |
YYLGD
|
10,52 |
10,52 |
10,54 |
1,25% |
10,37 |
10,67 |
10,53 |
60.041.943,57 |
5.701.281 |
ZEDUR
|
8,19 |
8,19 |
8,20 |
0,24% |
8,14 |
8,25 |
8,19 |
9.952.371,30 |
1.214.623 |
ZOREN
|
4,36 |
4,36 |
4,37 |
-0,91% |
4,35 |
4,43 |
4,39 |
375.141.455,58 |
85.443.350 |
ZRGYO
|
14,35 |
14,34 |
14,35 |
2,65% |
14,05 |
14,59 |
14,27 |
79.730.409,51 |
5.585.785 |