Canlı Borsa
A1CAP
|
23,74 |
23,74 |
23,80 |
0,34% |
23,48 |
24,06 |
23,74 |
15.474.193,58 |
651.778 |
ACSEL
|
114,40 |
114,40 |
114,50 |
0,35% |
113,60 |
114,80 |
114,22 |
9.029.401,10 |
79.053 |
ADEL
|
30,28 |
30,26 |
30,28 |
0,93% |
29,96 |
30,56 |
30,25 |
24.927.176,58 |
824.014 |
ADESE
|
2,01 |
2,01 |
2,02 |
1,01% |
1,99 |
2,02 |
2,01 |
69.750.206,76 |
34.755.831 |
ADGYO
|
30,28 |
30,26 |
30,28 |
-0,33% |
29,74 |
30,60 |
30,30 |
26.389.637,10 |
870.822 |
AEFES
|
162,60 |
162,60 |
162,80 |
2,72% |
157,50 |
163,80 |
160,08 |
1.533.760.346,10 |
9.581.151 |
AFYON
|
15,28 |
15,27 |
15,28 |
0,66% |
15,03 |
15,32 |
15,18 |
73.273.923,61 |
4.825.739 |
AGESA
|
138,90 |
138,90 |
139,80 |
-1,49% |
137,50 |
141,50 |
139,68 |
39.610.496,80 |
283.584 |
AGHOL
|
303,75 |
303,75 |
304,00 |
4,38% |
290,25 |
304,75 |
297,37 |
288.751.256,25 |
971.009 |
AGROT
|
9,72 |
9,71 |
9,72 |
0,41% |
9,68 |
9,95 |
9,75 |
129.660.898,59 |
13.305.234 |
AGYO
|
7,03 |
7,02 |
7,03 |
1,01% |
6,91 |
7,05 |
6,99 |
2.448.702,39 |
350.456 |
AHGAZ
|
17,91 |
17,90 |
17,91 |
-3,71% |
17,77 |
18,75 |
18,21 |
64.420.233,93 |
3.537.312 |
AHSGY
|
26,06 |
26,06 |
26,12 |
0,46% |
25,86 |
26,36 |
26,13 |
56.272.120,64 |
2.153.648 |
AKBNK
|
63,50 |
63,45 |
63,50 |
-1,47% |
62,20 |
64,40 |
63,13 |
10.583.611.368,95 |
167.653.441 |
AKCNS
|
200,80 |
200,70 |
200,80 |
1,11% |
198,00 |
202,50 |
200,95 |
88.164.623,60 |
438.739 |
AKENR
|
13,55 |
13,54 |
13,55 |
0,37% |
13,46 |
13,70 |
13,55 |
87.186.445,29 |
6.434.886 |
AKFGY
|
1,94 |
1,93 |
1,94 |
1,04% |
1,90 |
1,94 |
1,92 |
87.678.652,48 |
45.563.218 |
AKFIS
|
25,10 |
25,10 |
25,12 |
-1,88% |
24,98 |
25,78 |
25,36 |
305.137.242,88 |
12.030.348 |
AKFYE
|
17,85 |
17,83 |
17,85 |
1,77% |
17,50 |
17,88 |
17,76 |
50.306.099,68 |
2.833.173 |
AKGRT
|
7,41 |
7,40 |
7,41 |
0,14% |
7,23 |
7,51 |
7,36 |
125.258.286,94 |
17.015.274 |
AKMGY
|
210,60 |
210,40 |
210,60 |
2,13% |
205,10 |
211,50 |
208,67 |
2.215.900,70 |
10.619 |
AKSA
|
12,00 |
12,00 |
12,02 |
0,59% |
11,77 |
12,10 |
11,92 |
147.246.237,81 |
12.349.586 |
AKSEN
|
39,84 |
39,84 |
39,86 |
2,21% |
38,70 |
40,00 |
39,32 |
117.586.288,40 |
2.990.494 |
AKSGY
|
7,09 |
7,06 |
7,09 |
0,28% |
7,03 |
7,09 |
7,06 |
7.854.800,71 |
1.113.035 |
AKSUE
|
10,79 |
10,78 |
10,79 |
-0,46% |
10,69 |
10,88 |
10,79 |
1.546.399,22 |
143.285 |
AKYHO
|
2,67 |
2,66 |
2,67 |
9,43% |
2,40 |
2,67 |
2,54 |
13.459.187,94 |
5.299.359 |
ALARK
|
87,50 |
87,50 |
87,55 |
1,69% |
85,40 |
87,50 |
86,51 |
429.595.751,50 |
4.966.067 |
ALBRK
|
6,65 |
6,65 |
6,66 |
-0,45% |
6,36 |
6,70 |
6,60 |
81.596.820,54 |
12.370.011 |
ALCAR
|
928,00 |
927,00 |
930,00 |
0,92% |
915,00 |
932,00 |
922,44 |
17.993.976,00 |
19.507 |
ALCTL
|
142,00 |
141,80 |
142,00 |
0,35% |
139,40 |
143,40 |
141,32 |
80.780.995,00 |
571.611 |
ALFAS
|
66,35 |
66,30 |
66,35 |
1,53% |
65,10 |
66,85 |
66,03 |
133.061.713,00 |
2.015.126 |
ALGYO
|
19,69 |
19,69 |
19,70 |
1,76% |
19,37 |
19,76 |
19,59 |
22.327.573,51 |
1.139.952 |
ALKA
|
8,14 |
8,14 |
8,15 |
4,49% |
7,79 |
8,27 |
8,05 |
48.492.651,06 |
6.023.430 |
ALKIM
|
17,09 |
17,09 |
17,10 |
3,14% |
16,51 |
17,10 |
16,83 |
27.477.054,33 |
1.633.133 |
ALKLC
|
26,54 |
26,52 |
26,54 |
1,69% |
26,04 |
26,92 |
26,58 |
133.937.569,34 |
5.038.602 |
ALMAD
|
7,31 |
7,31 |
7,33 |
-0,95% |
7,24 |
7,45 |
7,34 |
13.359.995,76 |
1.820.099 |
ALTINS1
|
34,05 |
34,05 |
34,06 |
1,04% |
33,79 |
34,16 |
34,02 |
888.171.437,29 |
26.108.627 |
ALTNY
|
76,05 |
76,05 |
76,10 |
0,93% |
75,25 |
78,50 |
76,78 |
298.475.798,25 |
3.887.314 |
ALVES
|
33,52 |
33,50 |
33,52 |
0,60% |
33,20 |
33,66 |
33,42 |
39.225.374,10 |
1.173.804 |
ANELE
|
14,35 |
14,35 |
14,36 |
1,92% |
14,01 |
14,46 |
14,21 |
7.802.089,52 |
549.075 |
ANGEN
|
13,35 |
13,34 |
13,35 |
1,60% |
13,02 |
13,38 |
13,18 |
78.065.695,63 |
5.924.028 |
ANHYT
|
100,60 |
100,60 |
100,70 |
-1,66% |
99,55 |
104,90 |
100,93 |
122.829.322,45 |
1.217.026 |
ANSGR
|
107,90 |
107,80 |
107,90 |
0,47% |
107,00 |
108,90 |
108,05 |
198.692.219,10 |
1.838.844 |
ARASE
|
48,00 |
48,00 |
48,16 |
0,29% |
47,70 |
48,34 |
47,98 |
17.860.755,84 |
372.221 |
ARCLK
|
128,10 |
128,10 |
128,20 |
0,55% |
126,70 |
128,50 |
127,52 |
296.504.837,80 |
2.325.120 |
ARDYZ
|
36,12 |
36,08 |
36,12 |
1,75% |
35,12 |
36,20 |
35,68 |
35.027.786,00 |
981.810 |
ARENA
|
34,72 |
34,72 |
34,76 |
5,98% |
34,14 |
36,02 |
35,24 |
217.352.121,98 |
6.167.811 |
ARMGD
|
35,00 |
35,00 |
35,02 |
-0,57% |
34,92 |
35,34 |
35,12 |
55.888.714,68 |
1.591.434 |
ARSAN
|
20,06 |
20,06 |
20,08 |
1,31% |
19,80 |
20,34 |
20,07 |
12.372.957,02 |
616.560 |
ARTMS
|
28,40 |
28,38 |
28,40 |
0,07% |
28,20 |
28,74 |
28,45 |
25.782.975,60 |
906.146 |
ARZUM
|
35,00 |
35,00 |
35,06 |
1,33% |
34,30 |
35,42 |
34,72 |
18.044.850,02 |
519.727 |
ASELS
|
85,70 |
85,70 |
85,75 |
-0,29% |
85,05 |
86,35 |
85,72 |
1.966.669.095,75 |
22.943.950 |
ASGYO
|
11,20 |
11,19 |
11,20 |
1,08% |
11,05 |
11,20 |
11,10 |
9.004.735,20 |
810.955 |
ASTOR
|
120,80 |
120,80 |
120,90 |
0,67% |
119,30 |
122,20 |
120,85 |
1.230.228.397,90 |
10.179.458 |
ASUZU
|
60,05 |
60,00 |
60,05 |
2,74% |
58,85 |
61,60 |
60,34 |
79.963.723,40 |
1.325.281 |
ATAGY
|
10,94 |
10,89 |
10,94 |
1,39% |
10,72 |
11,00 |
10,87 |
1.372.749,85 |
126.255 |
ATAKP
|
39,20 |
39,16 |
39,20 |
0,56% |
38,76 |
39,28 |
38,97 |
15.153.209,56 |
388.868 |
ATATP
|
107,40 |
107,40 |
108,00 |
3,07% |
102,60 |
108,00 |
105,08 |
47.907.162,90 |
455.925 |
ATEKS
|
153,40 |
153,40 |
153,50 |
1,99% |
150,60 |
155,00 |
152,79 |
7.297.659,40 |
47.763 |
ATLAS
|
6,30 |
6,26 |
6,30 |
5,00% |
5,87 |
6,50 |
6,14 |
8.542.055,85 |
1.391.121 |
ATSYH
|
46,00 |
46,00 |
46,60 |
5,89% |
44,00 |
46,00 |
45,15 |
4.443.470,00 |
98.420 |
AVGYO
|
7,84 |
7,84 |
7,85 |
-0,63% |
7,80 |
7,95 |
7,85 |
1.700.720,54 |
216.549 |
AVHOL
|
36,82 |
36,78 |
36,82 |
-0,81% |
36,62 |
37,54 |
36,98 |
30.258.392,06 |
818.188 |
AVOD
|
2,85 |
2,85 |
2,86 |
1,42% |
2,79 |
2,90 |
2,85 |
23.034.451,89 |
8.069.985 |
AVPGY
|
63,00 |
63,00 |
63,15 |
0,40% |
62,00 |
63,55 |
62,86 |
95.560.820,85 |
1.520.348 |
AVTUR
|
11,49 |
11,48 |
11,49 |
0,79% |
11,30 |
11,57 |
11,45 |
2.869.885,62 |
250.719 |
AYCES
|
467,00 |
466,75 |
467,00 |
0,59% |
461,25 |
467,00 |
464,20 |
8.487.046,25 |
18.283 |
AYDEM
|
21,64 |
21,64 |
21,66 |
0,37% |
21,44 |
21,76 |
21,62 |
37.963.432,40 |
1.756.339 |
AYEN
|
28,46 |
28,40 |
28,46 |
0,92% |
28,00 |
28,70 |
28,31 |
9.367.220,66 |
330.923 |
AYES
|
9,40 |
9,34 |
9,40 |
2,73% |
9,40 |
9,45 |
9,40 |
1.183.672,70 |
125.890 |
AYGAZ
|
150,10 |
150,00 |
150,10 |
-0,60% |
149,30 |
151,90 |
150,29 |
57.254.837,90 |
380.953 |
AZTEK
|
45,60 |
45,60 |
45,62 |
1,56% |
44,76 |
45,68 |
45,13 |
40.795.793,90 |
904.062 |
BAGFS
|
21,70 |
21,70 |
21,78 |
0,46% |
21,46 |
21,82 |
21,67 |
7.781.260,94 |
359.014 |
BAHKM
|
44,60 |
44,58 |
44,60 |
-1,46% |
44,20 |
45,58 |
45,02 |
33.888.138,90 |
752.782 |
BAKAB
|
32,40 |
32,34 |
32,40 |
1,89% |
31,80 |
32,46 |
32,08 |
4.758.453,04 |
148.340 |
BALAT
|
54,10 |
54,10 |
54,20 |
0,84% |
53,90 |
54,10 |
53,99 |
1.719.126,30 |
31.841 |
BANVT
|
292,50 |
292,25 |
292,50 |
0,43% |
287,25 |
293,75 |
290,78 |
84.975.070,75 |
292.232 |
BARMA
|
16,54 |
16,53 |
16,54 |
1,35% |
16,21 |
16,71 |
16,46 |
13.099.573,10 |
795.841 |
BASCM
|
10,87 |
10,86 |
10,87 |
-0,18% |
10,87 |
10,89 |
10,87 |
323.359,19 |
29.743 |
BASGZ
|
29,90 |
29,90 |
29,94 |
0,74% |
29,40 |
29,94 |
29,64 |
12.526.466,20 |
422.622 |
BAYRK
|
18,52 |
18,52 |
18,54 |
0,22% |
18,43 |
18,71 |
18,57 |
32.516.576,29 |
1.751.408 |
BEGYO
|
9,15 |
9,14 |
9,15 |
3,39% |
8,83 |
9,18 |
9,07 |
186.091.312,81 |
20.524.348 |
BERA
|
16,35 |
16,35 |
16,36 |
0,43% |
16,06 |
16,45 |
16,26 |
104.433.549,68 |
6.424.722 |
BEYAZ
|
24,60 |
24,60 |
24,66 |
-1,60% |
24,36 |
25,18 |
24,79 |
19.546.685,76 |
788.623 |
BFREN
|
629,00 |
629,00 |
629,50 |
0,48% |
620,00 |
632,00 |
626,86 |
28.407.953,50 |
45.318 |
BIENY
|
31,14 |
31,14 |
31,16 |
-1,14% |
30,98 |
31,96 |
31,28 |
28.076.264,14 |
897.730 |
BIGCH
|
29,12 |
29,10 |
29,14 |
1,82% |
28,06 |
29,68 |
29,09 |
102.817.684,22 |
3.534.383 |
BIGEN
|
12,66 |
12,65 |
12,66 |
-4,38% |
12,66 |
13,43 |
12,97 |
1.017.649.788,30 |
78.447.082 |
BIMAS
|
561,50 |
561,50 |
562,00 |
2,37% |
544,00 |
562,00 |
552,88 |
3.696.018.075,50 |
6.685.697 |
BINBN
|
100,50 |
100,40 |
100,50 |
-4,56% |
100,10 |
105,40 |
101,04 |
212.726.495,90 |
2.105.299 |
BINHO
|
278,50 |
278,50 |
279,00 |
0,81% |
275,00 |
280,25 |
277,21 |
95.445.905,50 |
344.305 |
BIOEN
|
14,76 |
14,76 |
14,77 |
-0,40% |
14,70 |
14,92 |
14,77 |
20.987.999,61 |
1.421.240 |
BIZIM
|
27,56 |
27,56 |
27,62 |
1,77% |
27,02 |
27,68 |
27,41 |
7.546.420,60 |
275.369 |
BJKAS
|
4,74 |
4,74 |
4,75 |
2,38% |
4,60 |
4,94 |
4,82 |
343.010.701,04 |
71.218.243 |
BLCYT
|
15,70 |
15,70 |
15,71 |
2,61% |
15,19 |
15,73 |
15,42 |
20.201.972,77 |
1.310.232 |
BMSCH
|
28,54 |
28,46 |
28,54 |
-2,26% |
28,20 |
29,20 |
28,63 |
7.089.370,44 |
247.590 |
BMSTL
|
32,64 |
32,62 |
32,64 |
-0,37% |
32,60 |
32,98 |
32,72 |
54.139.606,56 |
1.654.907 |
BNTAS
|
10,95 |
10,94 |
10,95 |
0,18% |
10,83 |
11,01 |
10,94 |
8.928.258,12 |
816.422 |
BOBET
|
23,06 |
23,06 |
23,08 |
2,67% |
22,44 |
23,10 |
22,70 |
83.673.537,08 |
3.685.964 |
BORLS
|
80,35 |
80,35 |
80,40 |
4,28% |
76,45 |
82,55 |
79,89 |
85.101.369,45 |
1.065.243 |
BORSK
|
21,76 |
21,76 |
21,78 |
3,62% |
21,04 |
21,98 |
21,61 |
51.986.129,00 |
2.405.151 |
BOSSA
|
6,39 |
6,38 |
6,39 |
1,11% |
6,22 |
6,40 |
6,34 |
10.692.766,05 |
1.687.447 |
BRISA
|
85,50 |
85,45 |
85,50 |
3,89% |
82,25 |
85,70 |
84,11 |
25.037.525,45 |
297.689 |
BRKO
|
12,56 |
12,55 |
12,56 |
1,29% |
12,56 |
12,80 |
12,72 |
8.677.918,16 |
682.476 |
BRKSN
|
24,40 |
24,38 |
24,40 |
2,95% |
23,52 |
24,48 |
24,07 |
34.974.195,16 |
1.452.756 |
BRKVY
|
58,40 |
58,40 |
58,45 |
-2,67% |
57,75 |
60,05 |
58,56 |
113.576.729,50 |
1.939.510 |
BRLSM
|
14,26 |
14,26 |
14,27 |
0,78% |
14,04 |
14,38 |
14,12 |
19.736.068,79 |
1.397.531 |
BRMEN
|
4,88 |
4,88 |
4,89 |
-1,41% |
4,88 |
4,90 |
4,88 |
862.566,56 |
176.626 |
BRSAN
|
389,50 |
389,25 |
389,50 |
1,10% |
384,00 |
391,75 |
388,39 |
141.476.291,50 |
364.262 |
BRYAT
|
1.819,00 |
1.818,00 |
1.819,00 |
0,94% |
1.790,00 |
1.821,00 |
1.806,39 |
59.218.884,00 |
32.783 |
BSOKE
|
14,04 |
14,03 |
14,04 |
1,01% |
13,76 |
14,31 |
14,04 |
235.462.598,24 |
16.768.228 |
BTCIM
|
4,30 |
4,30 |
4,31 |
1,42% |
4,22 |
4,36 |
4,31 |
89.666.159,48 |
20.821.650 |
BUCIM
|
8,01 |
8,00 |
8,01 |
0,88% |
7,90 |
8,02 |
7,98 |
20.088.681,84 |
2.518.296 |
BURCE
|
16,91 |
16,91 |
16,92 |
2,86% |
16,33 |
16,99 |
16,69 |
25.389.802,99 |
1.521.642 |
BURVA
|
101,90 |
101,90 |
102,60 |
0,39% |
100,00 |
102,80 |
101,52 |
3.282.473,50 |
32.334 |
BVSAN
|
111,90 |
111,90 |
112,00 |
-2,61% |
109,00 |
114,30 |
111,63 |
117.121.108,70 |
1.049.192 |
BYDNR
|
22,78 |
22,68 |
22,78 |
-0,09% |
22,04 |
23,00 |
22,69 |
4.147.646,94 |
182.766 |
CANTE
|
1,49 |
1,49 |
1,50 |
1,36% |
1,46 |
1,50 |
1,48 |
162.474.136,31 |
110.085.636 |
CASA
|
76,50 |
76,20 |
76,50 |
0,66% |
75,95 |
76,50 |
76,13 |
1.296.133,80 |
17.025 |
CATES
|
34,20 |
34,14 |
34,20 |
1,91% |
33,46 |
34,28 |
33,90 |
29.461.431,96 |
869.003 |
CCOLA
|
56,45 |
56,40 |
56,45 |
2,17% |
54,45 |
56,75 |
55,70 |
375.170.510,20 |
6.735.443 |
CELHA
|
20,70 |
20,68 |
20,70 |
-1,15% |
20,36 |
21,28 |
20,79 |
16.643.387,90 |
800.436 |
CEMAS
|
2,89 |
2,89 |
2,90 |
1,40% |
2,85 |
2,89 |
2,88 |
26.175.463,82 |
9.090.163 |
CEMTS
|
9,39 |
9,38 |
9,39 |
2,74% |
9,13 |
9,40 |
9,31 |
26.491.242,64 |
2.846.358 |
CEMZY
|
11,43 |
11,43 |
11,44 |
0,97% |
11,25 |
11,51 |
11,35 |
71.106.838,48 |
6.266.164 |
CEOEM
|
30,10 |
30,06 |
30,10 |
8,98% |
27,04 |
30,38 |
28,85 |
184.216.453,74 |
6.384.681 |
CGCAM
|
30,10 |
30,10 |
30,16 |
-0,33% |
29,36 |
31,50 |
30,60 |
562.857.939,66 |
18.394.919 |
CIMSA
|
54,15 |
54,10 |
54,15 |
-0,37% |
53,65 |
54,65 |
54,06 |
303.134.941,40 |
5.607.179 |
CLEBI
|
2.023,00 |
2.023,00 |
2.024,00 |
1,61% |
1.979,00 |
2.045,00 |
2.014,74 |
128.463.963,00 |
63.762 |
CMBTN
|
2.369,00 |
2.369,00 |
2.370,00 |
1,50% |
2.300,00 |
2.402,00 |
2.365,59 |
61.668.502,00 |
26.069 |
CMENT
|
375,00 |
375,00 |
378,00 |
1,01% |
370,00 |
375,00 |
373,11 |
3.044.591,25 |
8.160 |
CONSE
|
2,67 |
2,66 |
2,67 |
-2,55% |
2,64 |
2,78 |
2,70 |
30.114.536,57 |
11.153.097 |
COSMO
|
108,00 |
107,90 |
108,00 |
1,60% |
103,40 |
108,00 |
104,79 |
1.719.799,00 |
16.412 |
CRDFA
|
7,25 |
7,25 |
7,26 |
-0,55% |
7,11 |
7,52 |
7,30 |
11.354.457,06 |
1.555.312 |
CRFSA
|
98,50 |
98,40 |
98,50 |
0,51% |
97,65 |
99,10 |
98,26 |
19.738.724,40 |
200.884 |
CUSAN
|
23,10 |
23,00 |
23,10 |
1,40% |
22,50 |
23,38 |
22,91 |
8.063.193,08 |
351.922 |
CVKMD
|
9,87 |
9,87 |
9,88 |
1,23% |
9,47 |
10,10 |
9,77 |
465.656.387,10 |
47.656.936 |
CWENE
|
19,14 |
19,14 |
19,16 |
1,16% |
18,81 |
19,21 |
19,06 |
73.533.036,23 |
3.858.212 |
DAGHL
|
14,80 |
14,80 |
14,88 |
-1,33% |
14,71 |
15,10 |
14,90 |
2.163.735,26 |
145.253 |
DAGI
|
15,49 |
15,40 |
15,49 |
-0,19% |
15,30 |
15,57 |
15,46 |
6.836.321,75 |
442.219 |
DAPGM
|
7,03 |
7,02 |
7,03 |
0,72% |
6,90 |
7,06 |
6,96 |
54.619.701,47 |
7.853.033 |
DARDL
|
4,84 |
4,84 |
4,85 |
0,83% |
4,79 |
4,92 |
4,86 |
27.678.560,26 |
5.698.742 |
DCTTR
|
39,30 |
39,30 |
39,46 |
-6,03% |
39,30 |
41,16 |
40,20 |
397.313.446,56 |
9.884.121 |
DENGE
|
3,27 |
3,26 |
3,27 |
0,31% |
3,20 |
3,29 |
3,26 |
36.007.717,48 |
11.056.803 |
DERHL
|
18,74 |
18,74 |
18,75 |
-2,70% |
18,53 |
19,20 |
18,81 |
140.647.464,89 |
7.479.087 |
DERIM
|
34,56 |
34,54 |
34,56 |
-0,46% |
34,24 |
34,86 |
34,61 |
7.457.001,26 |
215.459 |
DESA
|
9,30 |
9,30 |
9,33 |
0,54% |
9,20 |
9,34 |
9,28 |
5.684.229,46 |
612.658 |
DESPC
|
48,88 |
48,88 |
48,90 |
3,21% |
46,84 |
49,50 |
48,27 |
18.439.099,80 |
382.037 |
DEVA
|
70,05 |
70,00 |
70,05 |
0,07% |
69,15 |
70,70 |
69,77 |
24.603.278,05 |
352.650 |
DGATE
|
55,85 |
55,80 |
55,85 |
8,24% |
51,50 |
56,15 |
54,65 |
38.043.101,95 |
696.134 |
DGGYO
|
41,18 |
40,92 |
41,18 |
1,68% |
40,00 |
42,02 |
41,02 |
1.991.490,02 |
48.549 |
DGNMO
|
7,22 |
7,22 |
7,23 |
-1,50% |
7,01 |
7,43 |
7,26 |
26.551.196,17 |
3.656.111 |
DIRIT
|
24,12 |
24,12 |
24,20 |
0,25% |
24,10 |
24,12 |
24,11 |
1.925.004,34 |
79.854 |
DITAS
|
14,51 |
14,50 |
14,51 |
1,19% |
14,30 |
14,51 |
14,40 |
9.627.887,54 |
668.848 |
DMRGD
|
12,87 |
12,86 |
12,87 |
2,88% |
12,49 |
12,87 |
12,74 |
22.757.165,08 |
1.785.834 |
DMSAS
|
9,99 |
9,99 |
10,00 |
2,99% |
9,71 |
9,99 |
9,83 |
25.793.081,14 |
2.623.460 |
DNISI
|
25,20 |
25,16 |
25,20 |
3,62% |
24,18 |
25,24 |
24,55 |
38.468.003,04 |
1.567.250 |
DOAS
|
190,60 |
190,60 |
190,70 |
3,76% |
183,40 |
190,70 |
187,33 |
409.361.959,20 |
2.185.230 |
DOBUR
|
190,50 |
190,50 |
190,60 |
-0,37% |
186,00 |
200,30 |
193,10 |
154.390.543,90 |
799.539 |
DOCO
|
7.400,00 |
7.400,00 |
7.435,00 |
1,51% |
7.250,00 |
7.475,00 |
7.407,64 |
24.904.475,00 |
3.362 |
DOFER
|
26,76 |
26,70 |
26,76 |
1,13% |
26,16 |
26,76 |
26,41 |
14.929.540,24 |
565.269 |
DOGUB
|
18,52 |
18,51 |
18,52 |
-3,54% |
18,10 |
18,97 |
18,37 |
5.430.495,22 |
295.653 |
DOHOL
|
13,51 |
13,51 |
13,52 |
0,30% |
13,38 |
13,61 |
13,50 |
358.563.455,73 |
26.566.573 |
DOKTA
|
22,30 |
22,30 |
22,32 |
2,20% |
22,30 |
23,62 |
22,97 |
37.036.331,44 |
1.612.204 |
DSTKF
|
56,80 |
56,80 |
- |
9,97% |
56,80 |
56,80 |
56,80 |
53.776.536,00 |
946.770 |
DURDO
|
17,10 |
17,10 |
17,16 |
0,12% |
16,82 |
17,32 |
17,08 |
14.333.174,43 |
839.131 |
DURKN
|
16,10 |
16,09 |
16,10 |
1,00% |
15,85 |
16,30 |
16,06 |
77.465.993,78 |
4.822.691 |
DYOBY
|
24,06 |
24,06 |
24,08 |
7,89% |
22,50 |
24,22 |
23,18 |
165.536.587,74 |
7.140.260 |
DZGYO
|
7,31 |
7,30 |
7,31 |
5,03% |
6,83 |
7,62 |
7,29 |
138.468.005,94 |
19.004.135 |
EBEBK
|
58,95 |
58,80 |
58,95 |
0,77% |
57,10 |
58,95 |
58,06 |
24.695.392,85 |
425.361 |
ECILC
|
42,90 |
42,88 |
42,90 |
0,80% |
42,46 |
43,06 |
42,83 |
79.437.627,26 |
1.854.716 |
ECZYT
|
189,20 |
189,10 |
189,40 |
0,42% |
187,50 |
191,00 |
189,48 |
23.378.365,90 |
123.379 |
EDATA
|
4,46 |
4,46 |
4,47 |
-0,22% |
4,30 |
4,70 |
4,56 |
31.701.705,27 |
6.950.757 |
EDIP
|
20,18 |
20,14 |
20,18 |
1,25% |
19,90 |
20,38 |
20,10 |
17.223.439,02 |
857.033 |
EFORC
|
67,20 |
67,15 |
67,20 |
2,52% |
64,45 |
67,20 |
65,13 |
146.364.507,95 |
2.247.232 |
EGEEN
|
9.395,00 |
9.395,00 |
9.400,00 |
2,96% |
9.130,00 |
9.425,00 |
9.288,15 |
111.625.037,50 |
12.018 |
EGEGY
|
15,02 |
15,02 |
15,03 |
0,00% |
15,00 |
15,15 |
15,04 |
38.369.577,51 |
2.550.937 |
EGEPO
|
24,76 |
24,70 |
24,76 |
-2,52% |
24,54 |
25,26 |
24,76 |
11.859.588,08 |
479.028 |
EGGUB
|
68,45 |
68,45 |
68,80 |
-0,07% |
67,80 |
69,00 |
68,28 |
32.223.715,90 |
471.963 |
EGPRO
|
24,10 |
24,08 |
24,10 |
1,18% |
23,54 |
24,16 |
23,85 |
13.048.594,36 |
547.109 |
EGSER
|
3,56 |
3,56 |
3,57 |
-0,84% |
3,54 |
3,67 |
3,57 |
14.777.343,17 |
4.134.959 |
EKGYO
|
14,25 |
14,25 |
14,26 |
-0,28% |
13,95 |
14,42 |
14,17 |
3.288.031.948,95 |
232.071.553 |
EKIZ
|
49,30 |
49,28 |
49,30 |
-1,36% |
48,80 |
49,30 |
49,05 |
957.539,96 |
19.522 |
EKOS
|
23,34 |
23,34 |
23,36 |
1,92% |
22,80 |
23,48 |
23,14 |
20.893.222,52 |
902.743 |
EKSUN
|
6,32 |
6,31 |
6,32 |
0,96% |
6,17 |
6,32 |
6,23 |
22.788.687,15 |
3.657.931 |
ELITE
|
37,38 |
37,34 |
37,38 |
-0,37% |
36,84 |
37,86 |
37,30 |
38.100.228,66 |
1.021.541 |
EMKEL
|
17,08 |
17,06 |
17,08 |
2,83% |
16,15 |
17,09 |
16,57 |
56.529.103,52 |
3.411.781 |
EMNIS
|
295,75 |
295,75 |
- |
9,94% |
269,00 |
295,75 |
292,50 |
5.973.411,50 |
20.422 |
ENERY
|
222,80 |
222,70 |
222,80 |
1,55% |
217,70 |
223,60 |
220,73 |
67.026.818,00 |
303.657 |
ENJSA
|
60,75 |
60,70 |
60,75 |
1,00% |
59,65 |
60,85 |
60,25 |
195.122.221,45 |
3.238.661 |
ENKAI
|
49,36 |
49,34 |
49,36 |
2,41% |
48,00 |
49,38 |
48,74 |
663.591.122,40 |
13.615.530 |
ENSRI
|
18,10 |
18,10 |
18,11 |
0,39% |
17,99 |
18,26 |
18,08 |
11.710.604,60 |
647.820 |
ENTRA
|
7,70 |
7,69 |
7,70 |
0,92% |
7,62 |
7,70 |
7,65 |
60.455.934,94 |
7.901.627 |
EPLAS
|
5,98 |
5,97 |
5,98 |
2,57% |
5,80 |
5,99 |
5,93 |
7.515.260,22 |
1.267.327 |
ERBOS
|
173,60 |
173,60 |
173,70 |
0,70% |
171,60 |
173,60 |
172,72 |
5.721.925,10 |
33.128 |
ERCB
|
89,35 |
89,25 |
89,35 |
1,53% |
87,35 |
89,50 |
88,80 |
15.177.817,90 |
170.913 |
EREGL
|
23,42 |
23,42 |
23,44 |
4,09% |
22,46 |
23,46 |
23,09 |
6.625.114.421,98 |
286.916.962 |
ERSU
|
16,10 |
16,10 |
16,15 |
1,26% |
15,61 |
16,24 |
15,87 |
6.013.279,09 |
378.952 |
ESCAR
|
46,34 |
46,32 |
46,34 |
0,13% |
45,40 |
46,64 |
46,03 |
15.286.824,20 |
332.143 |
ESCOM
|
49,02 |
49,02 |
49,10 |
1,36% |
47,82 |
49,14 |
48,39 |
30.968.712,02 |
639.953 |
ESEN
|
27,48 |
27,46 |
27,48 |
-3,85% |
27,40 |
28,54 |
27,87 |
89.495.052,74 |
3.211.636 |
ETILR
|
5,36 |
5,35 |
5,36 |
6,14% |
5,01 |
5,40 |
5,30 |
16.212.477,89 |
3.061.367 |
ETYAT
|
10,47 |
10,42 |
10,47 |
0,77% |
10,25 |
10,52 |
10,37 |
1.394.757,15 |
134.466 |
EUHOL
|
7,78 |
7,70 |
7,78 |
-3,11% |
7,78 |
8,00 |
7,87 |
1.750.263,82 |
222.360 |
EUKYO
|
12,40 |
12,40 |
12,54 |
-0,24% |
12,29 |
12,66 |
12,42 |
3.511.780,17 |
282.737 |
EUPWR
|
36,86 |
36,86 |
36,88 |
-1,55% |
36,64 |
37,50 |
37,01 |
179.469.766,54 |
4.849.647 |
EUREN
|
4,12 |
4,11 |
4,12 |
0,73% |
4,09 |
4,16 |
4,12 |
36.212.957,82 |
8.797.052 |
EUYO
|
12,63 |
11,69 |
12,63 |
5,43% |
11,45 |
13,02 |
11,69 |
10.686.865,94 |
914.520 |
EYGYO
|
7,32 |
7,32 |
7,33 |
2,95% |
7,23 |
7,43 |
7,32 |
24.033.453,58 |
3.283.794 |
FADE
|
15,17 |
15,17 |
15,18 |
0,73% |
15,00 |
15,35 |
15,14 |
8.251.033,77 |
545.048 |
FENER
|
46,72 |
46,72 |
46,78 |
0,82% |
46,22 |
47,00 |
46,58 |
185.663.651,28 |
3.985.784 |
FLAP
|
9,06 |
9,04 |
9,06 |
0,78% |
8,88 |
9,08 |
8,97 |
16.790.883,46 |
1.871.266 |
FMIZP
|
293,50 |
293,50 |
295,00 |
0,09% |
292,25 |
296,00 |
293,93 |
9.651.545,25 |
32.836 |
FONET
|
15,38 |
15,38 |
15,39 |
0,79% |
15,20 |
15,46 |
15,31 |
34.933.745,86 |
2.282.498 |
FORMT
|
4,81 |
4,80 |
4,81 |
-1,23% |
4,80 |
4,98 |
4,86 |
67.808.290,19 |
13.959.371 |
FORTE
|
58,30 |
58,20 |
58,30 |
6,19% |
53,80 |
59,50 |
57,71 |
127.940.018,25 |
2.216.850 |
FRIGO
|
8,14 |
8,14 |
8,15 |
1,37% |
8,04 |
8,14 |
8,10 |
17.479.188,10 |
2.158.935 |
FROTO
|
922,50 |
922,00 |
922,50 |
0,38% |
912,00 |
924,50 |
919,82 |
795.098.043,50 |
864.407 |
FZLGY
|
32,10 |
32,06 |
32,10 |
2,69% |
30,76 |
32,16 |
31,35 |
19.082.896,52 |
608.748 |
GARAN
|
128,60 |
128,50 |
128,60 |
0,78% |
125,60 |
129,20 |
127,78 |
3.214.124.004,50 |
25.154.138 |
GARFA
|
18,49 |
18,49 |
18,50 |
0,60% |
18,09 |
18,56 |
18,36 |
5.320.895,22 |
289.788 |
GEDIK
|
6,87 |
6,86 |
6,87 |
-0,87% |
6,84 |
6,95 |
6,89 |
9.274.746,82 |
1.346.032 |
GEDZA
|
37,76 |
37,74 |
37,76 |
4,89% |
34,96 |
38,00 |
35,80 |
37.356.873,58 |
1.043.534 |
GENIL
|
115,50 |
115,40 |
115,50 |
-0,09% |
114,10 |
116,20 |
115,09 |
26.211.080,50 |
227.744 |
GENTS
|
11,14 |
11,14 |
11,18 |
-0,98% |
11,14 |
11,43 |
11,26 |
11.992.321,82 |
1.065.349 |
GEREL
|
8,75 |
8,74 |
8,75 |
1,39% |
8,59 |
8,95 |
8,72 |
38.161.227,34 |
4.374.068 |
GESAN
|
49,06 |
49,06 |
49,08 |
-0,49% |
48,50 |
49,34 |
48,87 |
143.878.570,96 |
2.943.932 |
GIPTA
|
45,48 |
45,48 |
45,58 |
0,26% |
44,70 |
45,96 |
45,41 |
91.148.584,26 |
2.007.417 |
GLBMD
|
9,97 |
9,97 |
9,98 |
-1,29% |
9,94 |
10,20 |
10,00 |
1.849.614,90 |
185.043 |
GLCVY
|
48,36 |
48,36 |
48,38 |
0,37% |
47,90 |
48,84 |
48,41 |
15.494.458,08 |
320.078 |
GLRMK
|
140,50 |
140,50 |
140,60 |
-1,82% |
140,40 |
145,60 |
143,06 |
697.527.940,30 |
4.875.834 |
GLRYH
|
3,03 |
3,02 |
3,03 |
0,66% |
2,93 |
3,04 |
2,99 |
38.033.598,66 |
12.738.711 |
GLYHO
|
17,25 |
17,24 |
17,25 |
1,53% |
16,94 |
17,30 |
17,16 |
25.353.450,33 |
1.477.362 |
GMTAS
|
10,68 |
10,66 |
10,68 |
-0,19% |
10,55 |
10,76 |
10,63 |
5.475.379,11 |
515.160 |
GOKNR
|
22,40 |
22,38 |
22,40 |
1,27% |
22,06 |
22,40 |
22,22 |
35.916.786,48 |
1.616.586 |
GOLTS
|
422,50 |
422,50 |
422,75 |
1,32% |
415,00 |
423,00 |
419,40 |
54.644.057,00 |
130.292 |
GOODY
|
16,90 |
16,90 |
16,91 |
3,62% |
16,25 |
17,01 |
16,65 |
36.987.726,71 |
2.221.279 |
GOZDE
|
23,70 |
23,70 |
23,72 |
2,51% |
23,02 |
23,70 |
23,46 |
17.492.212,70 |
745.703 |
GRNYO
|
9,21 |
9,05 |
9,21 |
1,10% |
8,99 |
9,21 |
9,06 |
2.690.445,09 |
297.065 |
GRSEL
|
227,20 |
227,10 |
227,20 |
6,17% |
214,20 |
229,90 |
224,98 |
252.450.625,90 |
1.122.120 |
GRTHO
|
183,60 |
183,40 |
183,60 |
4,38% |
174,90 |
187,80 |
180,60 |
103.934.893,60 |
575.496 |
GSDDE
|
8,45 |
8,45 |
8,49 |
1,20% |
8,32 |
8,56 |
8,44 |
13.695.047,56 |
1.622.378 |
GSDHO
|
3,60 |
3,60 |
3,61 |
1,41% |
3,53 |
3,61 |
3,57 |
22.004.253,41 |
6.160.941 |
GSRAY
|
2,01 |
2,01 |
2,02 |
1,01% |
1,99 |
2,02 |
2,01 |
177.223.322,89 |
88.320.988 |
GUBRF
|
278,00 |
278,00 |
278,25 |
-1,07% |
276,50 |
282,00 |
278,79 |
733.036.215,25 |
2.629.336 |
GUNDG
|
50,20 |
50,20 |
50,25 |
-1,18% |
49,68 |
51,25 |
50,16 |
52.497.106,61 |
1.046.704 |
GWIND
|
28,36 |
28,36 |
28,42 |
0,71% |
27,98 |
28,48 |
28,25 |
28.382.461,00 |
1.004.810 |
GZNMI
|
71,50 |
71,25 |
71,50 |
3,17% |
69,00 |
71,50 |
69,86 |
7.142.001,25 |
102.236 |
HALKB
|
18,85 |
18,84 |
18,85 |
-2,18% |
18,78 |
19,39 |
18,96 |
1.584.170.581,41 |
83.551.892 |
HATEK
|
17,09 |
17,08 |
17,09 |
3,95% |
16,24 |
17,10 |
16,88 |
19.262.595,40 |
1.141.071 |
HATSN
|
43,66 |
43,64 |
43,66 |
2,63% |
42,40 |
44,08 |
43,49 |
37.564.372,02 |
863.808 |
HDFGS
|
2,01 |
2,01 |
- |
9,84% |
1,90 |
2,01 |
1,99 |
121.259.939,42 |
60.803.300 |
HEDEF
|
4,40 |
4,40 |
4,41 |
0,92% |
4,30 |
4,64 |
4,48 |
61.613.493,70 |
13.751.659 |
HEKTS
|
3,58 |
3,57 |
3,58 |
1,99% |
3,49 |
3,59 |
3,53 |
410.612.654,86 |
116.367.575 |
HKTM
|
17,24 |
17,24 |
17,27 |
-0,63% |
17,05 |
17,71 |
17,27 |
22.322.740,21 |
1.292.618 |
HLGYO
|
2,73 |
2,73 |
2,74 |
0,00% |
2,70 |
2,75 |
2,72 |
86.915.038,03 |
31.942.663 |
HOROZ
|
70,95 |
70,90 |
70,95 |
-0,07% |
70,40 |
72,10 |
71,34 |
79.018.867,35 |
1.107.579 |
HRKET
|
68,65 |
68,65 |
68,80 |
1,03% |
67,60 |
69,05 |
68,35 |
76.483.807,10 |
1.119.033 |
HTTBT
|
40,20 |
40,18 |
40,20 |
2,24% |
38,48 |
40,54 |
39,65 |
49.273.722,04 |
1.242.834 |
HUBVC
|
2,06 |
2,05 |
2,06 |
-0,48% |
2,01 |
2,09 |
2,04 |
3.968.991,10 |
1.943.838 |
HUNER
|
3,52 |
3,52 |
3,53 |
-0,56% |
3,48 |
3,55 |
3,50 |
23.397.809,48 |
6.681.172 |
HURGZ
|
4,79 |
4,79 |
4,80 |
-1,24% |
4,78 |
4,85 |
4,80 |
9.731.338,38 |
2.026.875 |
ICBCT
|
13,11 |
13,09 |
13,11 |
0,69% |
12,61 |
13,19 |
12,99 |
13.615.182,72 |
1.048.250 |
ICUGS
|
29,94 |
29,92 |
29,94 |
8,56% |
27,46 |
30,02 |
29,11 |
52.040.708,38 |
1.787.656 |
IDGYO
|
2,70 |
2,68 |
2,70 |
1,89% |
2,66 |
2,70 |
2,68 |
3.665.949,80 |
1.366.978 |
IEYHO
|
9,75 |
9,74 |
9,75 |
2,42% |
9,49 |
9,81 |
9,65 |
85.531.601,44 |
8.865.410 |
IHAAS
|
17,35 |
17,32 |
17,35 |
-1,42% |
17,16 |
17,90 |
17,42 |
35.101.195,19 |
2.014.798 |
IHEVA
|
2,24 |
2,24 |
2,25 |
-1,32% |
2,20 |
2,27 |
2,23 |
4.578.704,71 |
2.050.025 |
IHGZT
|
1,31 |
1,31 |
1,32 |
-1,50% |
1,30 |
1,34 |
1,32 |
31.171.485,49 |
23.681.623 |
IHLAS
|
2,21 |
2,21 |
2,22 |
-7,92% |
2,18 |
2,40 |
2,30 |
435.798.031,61 |
189.280.019 |
IHLGM
|
1,60 |
1,60 |
1,61 |
-3,61% |
1,59 |
1,67 |
1,62 |
61.785.796,73 |
38.041.019 |
IHYAY
|
2,71 |
2,71 |
2,72 |
-2,52% |
2,69 |
2,78 |
2,73 |
23.429.539,15 |
8.589.116 |
IMASM
|
2,67 |
2,67 |
2,68 |
2,30% |
2,65 |
2,87 |
2,74 |
87.111.534,62 |
31.784.228 |
INDES
|
7,93 |
7,93 |
7,94 |
1,41% |
7,78 |
7,98 |
7,90 |
26.090.586,19 |
3.303.679 |
INFO
|
2,42 |
2,40 |
2,42 |
2,54% |
2,36 |
2,42 |
2,39 |
8.796.102,55 |
3.681.110 |
INGRM
|
403,00 |
403,00 |
403,50 |
0,75% |
398,00 |
405,00 |
402,27 |
7.205.069,75 |
17.911 |
INTEK
|
420,00 |
419,00 |
420,00 |
0,00% |
415,00 |
420,00 |
416,63 |
3.721.762,00 |
8.933 |
INTEM
|
209,20 |
209,00 |
209,20 |
0,77% |
207,10 |
210,80 |
208,64 |
4.946.894,20 |
23.710 |
INVEO
|
7,10 |
7,10 |
7,11 |
-0,28% |
7,06 |
7,17 |
7,09 |
11.903.846,32 |
1.679.096 |
INVES
|
184,90 |
184,90 |
185,00 |
-1,91% |
183,50 |
189,00 |
185,77 |
39.528.896,00 |
212.780 |
IPEKE
|
58,30 |
58,30 |
58,40 |
0,78% |
57,35 |
59,10 |
58,33 |
254.209.150,80 |
4.358.126 |
ISATR
|
5.500.000,00 |
- |
4.950.000,00 |
0,00% |
0,00 |
0,00 |
0,00 |
0,00 |
0 |
ISBIR
|
102,00 |
101,20 |
102,00 |
0,00% |
102,00 |
103,60 |
102,76 |
1.585.339,20 |
15.428 |
ISBTR
|
524.525,00 |
524.525,00 |
533.000,00 |
-2,78% |
524.525,00 |
534.987,50 |
529.756,25 |
1.059.512,50 |
2 |
ISCTR
|
13,83 |
13,82 |
13,83 |
-0,72% |
13,61 |
13,95 |
13,79 |
5.524.273.587,11 |
400.747.366 |
ISDMR
|
37,92 |
37,90 |
37,92 |
2,60% |
36,82 |
38,16 |
37,57 |
108.792.997,16 |
2.895.864 |
ISFIN
|
12,80 |
12,80 |
12,81 |
0,16% |
12,70 |
12,93 |
12,81 |
21.657.596,44 |
1.690.236 |
ISGSY
|
39,52 |
39,52 |
39,60 |
-0,05% |
39,34 |
39,98 |
39,56 |
41.241.632,24 |
1.042.459 |
ISGYO
|
19,50 |
19,49 |
19,50 |
3,17% |
18,82 |
19,70 |
19,30 |
89.779.817,46 |
4.652.441 |
ISKPL
|
21,20 |
21,20 |
21,30 |
0,00% |
20,22 |
21,50 |
21,12 |
38.057.182,42 |
1.801.651 |
ISKUR
|
5.400.000,00 |
- |
4.860.000,00 |
0,00% |
0,00 |
0,00 |
0,00 |
0,00 |
0 |
ISMEN
|
42,22 |
42,22 |
42,28 |
1,25% |
41,30 |
42,76 |
41,91 |
165.619.316,36 |
3.951.870 |
ISSEN
|
8,55 |
8,54 |
8,55 |
1,06% |
8,38 |
8,55 |
8,49 |
3.699.251,95 |
435.722 |
ISYAT
|
7,92 |
7,92 |
7,93 |
0,51% |
7,72 |
7,92 |
7,85 |
3.962.406,94 |
505.075 |
IZENR
|
4,93 |
4,92 |
4,93 |
1,23% |
4,84 |
5,02 |
4,94 |
61.182.920,77 |
12.380.193 |
IZFAS
|
68,50 |
68,45 |
68,50 |
-1,44% |
66,30 |
70,95 |
68,33 |
74.817.353,65 |
1.094.973 |
IZINV
|
38,22 |
38,18 |
38,22 |
-0,21% |
37,60 |
38,40 |
37,95 |
1.354.106,28 |
35.686 |
IZMDC
|
5,31 |
5,30 |
5,31 |
1,92% |
5,13 |
5,34 |
5,27 |
17.474.424,20 |
3.315.784 |
JANTS
|
24,94 |
24,92 |
24,94 |
0,40% |
24,60 |
25,02 |
24,78 |
42.842.885,20 |
1.729.261 |
KAPLM
|
182,00 |
182,00 |
183,60 |
1,68% |
178,00 |
190,90 |
185,88 |
51.431.164,10 |
276.687 |
KAREL
|
8,90 |
8,90 |
8,92 |
0,68% |
8,79 |
8,95 |
8,87 |
27.774.612,43 |
3.131.690 |
KARSN
|
11,27 |
11,26 |
11,27 |
0,36% |
11,23 |
11,33 |
11,27 |
130.001.889,89 |
11.533.117 |
KARTN
|
110,00 |
109,90 |
110,00 |
-1,52% |
107,00 |
113,10 |
110,64 |
53.778.068,80 |
486.081 |
KARYE
|
26,54 |
26,54 |
26,56 |
0,61% |
26,32 |
26,82 |
26,49 |
14.181.917,08 |
535.369 |
KATMR
|
2,02 |
2,01 |
2,02 |
1,00% |
1,99 |
2,02 |
2,00 |
88.016.573,26 |
43.912.315 |
KAYSE
|
18,32 |
18,31 |
18,32 |
4,15% |
17,54 |
19,20 |
18,37 |
66.093.188,67 |
3.597.433 |
KBORU
|
77,70 |
77,65 |
77,70 |
3,32% |
77,70 |
82,70 |
79,86 |
299.117.805,40 |
3.745.748 |
KCAER
|
11,63 |
11,63 |
11,65 |
1,66% |
11,36 |
11,76 |
11,56 |
99.512.009,01 |
8.610.208 |
KCHOL
|
165,40 |
165,40 |
165,50 |
2,41% |
161,30 |
165,80 |
163,78 |
5.968.084.894,00 |
36.440.784 |
KENT
|
954,00 |
954,00 |
- |
9,97% |
892,00 |
954,00 |
929,85 |
6.257.877,00 |
6.730 |
KERVN
|
2,09 |
2,09 |
2,10 |
2,45% |
2,04 |
2,09 |
2,06 |
671.366,54 |
326.581 |
KERVT
|
12,55 |
12,55 |
12,56 |
0,32% |
12,48 |
12,60 |
12,54 |
41.876.586,24 |
3.339.367 |
KFEIN
|
105,10 |
105,10 |
105,60 |
-3,13% |
105,10 |
110,30 |
107,19 |
39.154.190,30 |
365.275 |
KGYO
|
42,02 |
42,00 |
42,02 |
0,00% |
41,80 |
42,30 |
41,97 |
14.345.606,58 |
341.823 |
KIMMR
|
10,46 |
10,46 |
10,47 |
1,06% |
10,26 |
10,55 |
10,43 |
14.041.224,07 |
1.345.994 |
KLGYO
|
4,86 |
4,86 |
4,87 |
0,00% |
4,81 |
4,88 |
4,84 |
25.698.130,58 |
5.310.596 |
KLKIM
|
31,04 |
31,02 |
31,04 |
4,79% |
29,32 |
31,10 |
30,19 |
99.887.116,04 |
3.309.071 |
KLMSN
|
26,34 |
26,26 |
26,34 |
0,23% |
25,92 |
26,86 |
26,31 |
26.750.030,62 |
1.016.616 |
KLNMA
|
13,90 |
13,72 |
13,90 |
4,51% |
13,60 |
13,99 |
13,66 |
4.994.477,04 |
365.565 |
KLRHO
|
28,50 |
28,48 |
28,50 |
1,35% |
27,56 |
29,08 |
28,71 |
28.293.128,10 |
985.571 |
KLSER
|
33,46 |
33,46 |
33,48 |
1,09% |
33,00 |
33,46 |
33,20 |
36.879.393,52 |
1.110.886 |
KLSYN
|
5,11 |
5,10 |
5,11 |
-4,66% |
5,04 |
5,31 |
5,14 |
37.000.762,66 |
7.197.780 |
KMPUR
|
18,10 |
18,08 |
18,10 |
0,78% |
17,89 |
18,14 |
18,01 |
12.560.004,21 |
697.259 |
KNFRT
|
11,93 |
11,91 |
11,93 |
-3,79% |
11,86 |
12,47 |
12,17 |
43.026.693,67 |
3.534.852 |
KOCMT
|
14,88 |
14,87 |
14,88 |
1,64% |
14,63 |
14,90 |
14,79 |
23.455.348,31 |
1.585.451 |
KONKA
|
39,40 |
39,38 |
39,40 |
5,01% |
37,42 |
40,40 |
39,02 |
65.343.465,20 |
1.674.531 |
KONTR
|
36,66 |
36,64 |
36,66 |
3,74% |
35,18 |
36,98 |
36,06 |
521.089.735,46 |
14.450.867 |
KONYA
|
6.252,50 |
6.252,50 |
6.255,00 |
1,01% |
6.175,00 |
6.262,50 |
6.221,41 |
65.598.537,50 |
10.544 |
KOPOL
|
5,81 |
5,81 |
5,82 |
-0,34% |
5,80 |
5,90 |
5,84 |
63.873.551,28 |
10.939.251 |
KORDS
|
67,00 |
66,95 |
67,00 |
2,06% |
65,55 |
67,00 |
66,30 |
31.152.578,95 |
469.890 |
KOTON
|
17,86 |
17,86 |
17,87 |
1,02% |
17,63 |
17,94 |
17,78 |
39.945.224,47 |
2.246.109 |
KOZAA
|
72,15 |
72,15 |
72,20 |
0,84% |
71,05 |
72,45 |
71,67 |
274.384.066,65 |
3.828.389 |
KOZAL
|
23,70 |
23,68 |
23,70 |
2,16% |
23,08 |
23,82 |
23,38 |
1.740.394.608,90 |
74.448.638 |
KRDMA
|
36,28 |
36,26 |
36,28 |
0,78% |
35,70 |
38,26 |
36,92 |
409.627.419,16 |
11.096.344 |
KRDMB
|
26,18 |
26,14 |
26,18 |
9,63% |
23,88 |
26,22 |
25,41 |
133.734.305,96 |
5.262.926 |
KRDMD
|
28,86 |
28,86 |
28,88 |
6,34% |
27,12 |
28,96 |
28,14 |
3.144.826.186,12 |
111.774.479 |
KRGYO
|
10,08 |
10,06 |
10,08 |
0,00% |
9,96 |
10,16 |
10,06 |
64.222.784,69 |
6.383.023 |
KRONT
|
21,42 |
21,24 |
21,42 |
-0,09% |
21,10 |
21,50 |
21,24 |
15.492.379,08 |
729.363 |
KRPLS
|
6,90 |
6,90 |
6,91 |
0,29% |
6,80 |
7,09 |
6,91 |
12.912.018,55 |
1.868.362 |
KRSTL
|
5,68 |
5,67 |
5,68 |
1,07% |
5,61 |
5,71 |
5,66 |
16.270.314,45 |
2.874.585 |
KRTEK
|
31,50 |
31,50 |
31,54 |
-6,86% |
31,32 |
34,56 |
32,91 |
65.943.052,60 |
2.003.786 |
KRVGD
|
2,41 |
2,40 |
2,41 |
7,59% |
2,23 |
2,46 |
2,40 |
192.518.678,05 |
80.391.080 |
KSTUR
|
2.767,50 |
2.765,00 |
2.767,50 |
1,84% |
2.700,00 |
2.767,50 |
2.719,24 |
1.106.732,50 |
407 |
KTLEV
|
64,50 |
64,50 |
64,55 |
-3,01% |
64,20 |
68,15 |
66,09 |
428.580.030,35 |
6.484.431 |
KTSKR
|
58,95 |
58,95 |
59,10 |
1,03% |
58,05 |
59,45 |
58,79 |
10.883.872,20 |
185.147 |
KUTPO
|
74,20 |
74,15 |
74,20 |
0,75% |
72,35 |
74,40 |
72,91 |
20.050.587,65 |
275.005 |
KUVVA
|
50,30 |
50,05 |
50,30 |
0,60% |
50,30 |
51,00 |
50,62 |
2.519.586,80 |
49.778 |
KUYAS
|
22,78 |
22,78 |
22,80 |
-0,87% |
22,40 |
23,10 |
22,73 |
52.150.982,92 |
2.294.560 |
KZBGY
|
5,39 |
5,39 |
5,40 |
-1,28% |
5,37 |
5,50 |
5,42 |
24.434.970,96 |
4.508.355 |
KZGYO
|
19,99 |
19,99 |
20,00 |
0,35% |
19,72 |
19,99 |
19,85 |
13.131.870,22 |
661.584 |
LIDER
|
150,00 |
150,00 |
150,10 |
1,49% |
145,10 |
150,00 |
146,57 |
16.455.931,80 |
112.273 |
LIDFA
|
3,01 |
3,00 |
3,01 |
1,01% |
2,97 |
3,01 |
2,99 |
14.367.873,26 |
4.805.010 |
LILAK
|
25,02 |
25,00 |
25,02 |
2,29% |
24,46 |
25,02 |
24,78 |
69.242.733,20 |
2.794.919 |
LINK
|
477,50 |
477,50 |
479,25 |
1,60% |
467,75 |
490,00 |
476,99 |
43.997.217,50 |
92.240 |
LKMNH
|
20,40 |
20,38 |
20,40 |
2,15% |
19,85 |
20,50 |
20,23 |
28.414.605,20 |
1.404.592 |
LMKDC
|
29,66 |
29,66 |
29,68 |
-1,66% |
29,50 |
30,38 |
29,85 |
254.413.467,96 |
8.521.992 |
LOGO
|
117,60 |
117,60 |
117,70 |
2,26% |
113,70 |
119,00 |
116,29 |
61.393.516,40 |
527.952 |
LRSHO
|
2,16 |
2,16 |
2,17 |
6,93% |
2,03 |
2,20 |
2,12 |
83.269.947,96 |
39.294.450 |
LUKSK
|
90,65 |
90,65 |
- |
9,95% |
82,00 |
90,65 |
88,12 |
62.349.340,55 |
707.533 |
LYDHO
|
97,00 |
96,00 |
97,00 |
2,97% |
93,70 |
97,80 |
95,66 |
44.421.712,35 |
464.384 |
LYDYE
|
10.537,50 |
10.537,50 |
10.540,00 |
0,21% |
10.422,50 |
10.662,50 |
10.507,31 |
3.456.905,00 |
329 |
MAALT
|
773,50 |
773,50 |
774,00 |
0,06% |
768,50 |
779,50 |
772,77 |
14.471.617,50 |
18.727 |
MACKO
|
110,60 |
110,50 |
110,60 |
1,10% |
106,70 |
112,00 |
110,28 |
9.365.921,80 |
84.932 |
MAGEN
|
22,70 |
22,70 |
22,80 |
-2,99% |
22,68 |
23,86 |
23,06 |
77.215.466,10 |
3.349.180 |
MAKIM
|
20,68 |
20,68 |
20,84 |
1,27% |
20,36 |
22,08 |
20,65 |
23.484.748,62 |
1.137.461 |
MAKTK
|
6,26 |
6,25 |
6,26 |
2,62% |
6,08 |
6,28 |
6,18 |
15.547.733,87 |
2.517.723 |
MANAS
|
9,07 |
9,07 |
9,08 |
0,44% |
8,89 |
9,07 |
8,98 |
14.364.292,98 |
1.599.192 |
MARBL
|
11,86 |
11,86 |
11,87 |
-0,08% |
11,76 |
11,97 |
11,87 |
53.717.813,79 |
4.524.225 |
MARKA
|
47,24 |
47,22 |
47,24 |
-3,36% |
46,90 |
49,66 |
47,91 |
14.652.353,90 |
305.831 |
MARTI
|
3,12 |
3,12 |
3,13 |
0,65% |
3,07 |
3,14 |
3,11 |
24.361.995,70 |
7.829.783 |
MAVI
|
71,65 |
71,65 |
71,70 |
1,49% |
70,15 |
71,80 |
71,27 |
455.929.762,15 |
6.397.533 |
MEDTR
|
45,40 |
45,20 |
45,40 |
0,80% |
44,24 |
46,00 |
45,41 |
17.570.187,16 |
386.910 |
MEGAP
|
2,62 |
2,62 |
2,63 |
1,55% |
2,60 |
2,62 |
2,61 |
1.540.259,31 |
590.332 |
MEGMT
|
27,36 |
27,34 |
27,36 |
0,51% |
27,14 |
27,48 |
27,30 |
36.725.740,04 |
1.345.149 |
MEKAG
|
43,38 |
43,30 |
43,38 |
1,02% |
42,18 |
43,48 |
42,98 |
24.048.045,66 |
559.563 |
MEPET
|
9,00 |
8,99 |
9,00 |
0,00% |
8,87 |
9,00 |
8,92 |
2.627.415,66 |
294.527 |
MERCN
|
13,86 |
13,86 |
13,87 |
0,14% |
13,80 |
14,44 |
14,12 |
40.225.411,90 |
2.848.359 |
MERIT
|
14,27 |
14,26 |
14,27 |
2,66% |
13,88 |
14,51 |
14,27 |
32.239.542,06 |
2.259.886 |
MERKO
|
16,10 |
16,09 |
16,10 |
0,81% |
15,74 |
16,13 |
16,00 |
54.010.072,16 |
3.375.262 |
METRO
|
3,02 |
3,02 |
3,03 |
-0,66% |
2,99 |
3,08 |
3,03 |
28.161.645,32 |
9.294.831 |
METUR
|
16,23 |
16,21 |
16,23 |
2,72% |
15,78 |
16,24 |
16,05 |
49.012.036,27 |
3.053.654 |
MGROS
|
593,50 |
593,50 |
594,00 |
2,06% |
580,00 |
600,00 |
593,15 |
1.636.087.792,00 |
2.758.328 |
MHRGY
|
4,74 |
4,74 |
4,75 |
-0,21% |
4,74 |
4,92 |
4,83 |
19.856.524,69 |
4.113.969 |
MIATK
|
36,72 |
36,64 |
36,72 |
2,34% |
35,72 |
36,72 |
36,28 |
289.239.012,16 |
7.973.407 |
MMCAS
|
22,70 |
22,70 |
22,86 |
0,89% |
22,70 |
23,10 |
22,81 |
572.149,28 |
25.082 |
MNDRS
|
9,60 |
9,59 |
9,60 |
-0,52% |
9,54 |
9,70 |
9,60 |
19.693.336,07 |
2.051.649 |
MNDTR
|
6,07 |
6,07 |
6,09 |
0,17% |
6,03 |
6,19 |
6,09 |
5.952.414,46 |
977.233 |
MOBTL
|
4,12 |
4,12 |
4,13 |
1,73% |
4,03 |
4,12 |
4,06 |
15.112.528,46 |
3.719.544 |
MOGAN
|
9,33 |
9,33 |
9,34 |
0,21% |
9,27 |
9,39 |
9,33 |
33.251.159,99 |
3.563.244 |
MOPAS
|
35,64 |
35,62 |
35,64 |
-4,19% |
35,64 |
37,94 |
36,56 |
556.712.234,78 |
15.229.124 |
MPARK
|
385,50 |
384,50 |
385,50 |
0,72% |
379,25 |
386,75 |
383,39 |
110.063.742,75 |
287.082 |
MRGYO
|
1,41 |
1,40 |
1,41 |
0,00% |
1,40 |
1,45 |
1,42 |
42.545.639,24 |
29.976.865 |
MRSHL
|
1.490,00 |
1.490,00 |
1.493,00 |
2,48% |
1.443,00 |
1.553,00 |
1.509,23 |
59.653.769,00 |
39.526 |
MSGYO
|
15,64 |
15,63 |
15,64 |
2,83% |
15,09 |
15,67 |
15,44 |
15.635.519,05 |
1.012.943 |
MTRKS
|
19,83 |
19,83 |
19,84 |
0,66% |
19,46 |
19,90 |
19,69 |
14.369.034,95 |
729.639 |
MTRYO
|
7,34 |
7,33 |
7,34 |
-1,87% |
7,14 |
7,76 |
7,51 |
5.797.309,71 |
772.095 |
MZHLD
|
5,93 |
5,93 |
5,94 |
-0,17% |
5,75 |
5,98 |
5,90 |
1.574.329,38 |
266.815 |
NATEN
|
73,05 |
73,05 |
73,10 |
-4,57% |
73,05 |
77,00 |
74,38 |
95.595.869,85 |
1.285.236 |
NETAS
|
61,10 |
60,85 |
61,10 |
2,17% |
59,25 |
61,10 |
60,30 |
22.009.994,55 |
365.019 |
NIBAS
|
16,49 |
16,49 |
16,53 |
1,92% |
16,18 |
16,58 |
16,37 |
10.493.882,41 |
641.020 |
NTGAZ
|
5,53 |
5,52 |
5,53 |
2,60% |
5,38 |
5,57 |
5,46 |
8.046.405,19 |
1.472.694 |
NTHOL
|
44,10 |
44,10 |
44,20 |
-0,63% |
43,80 |
44,54 |
44,14 |
53.068.409,10 |
1.202.381 |
NUGYO
|
7,37 |
7,36 |
7,37 |
0,96% |
7,27 |
7,38 |
7,32 |
9.286.498,83 |
1.268.002 |
NUHCM
|
283,75 |
283,25 |
283,75 |
0,98% |
280,00 |
285,00 |
282,19 |
35.441.589,25 |
125.596 |
OBAMS
|
63,80 |
63,75 |
63,80 |
0,79% |
63,00 |
64,60 |
63,85 |
136.983.860,75 |
2.145.534 |
OBASE
|
31,36 |
31,36 |
31,38 |
2,89% |
30,38 |
31,86 |
31,13 |
10.719.985,08 |
344.345 |
ODAS
|
5,52 |
5,52 |
5,53 |
1,47% |
5,44 |
5,54 |
5,50 |
172.416.637,52 |
31.338.847 |
ODINE
|
139,90 |
139,90 |
140,00 |
4,01% |
134,80 |
140,50 |
137,81 |
319.294.817,60 |
2.316.954 |
OFSYM
|
39,58 |
39,46 |
39,58 |
1,02% |
38,82 |
39,76 |
39,33 |
17.486.724,94 |
444.611 |
ONCSM
|
103,30 |
103,30 |
103,70 |
0,49% |
101,90 |
103,90 |
103,00 |
18.758.726,20 |
182.119 |
ONRYT
|
63,75 |
63,75 |
63,80 |
1,03% |
62,70 |
64,25 |
63,32 |
93.605.402,90 |
1.478.254 |
ORCAY
|
9,00 |
9,00 |
9,04 |
-0,11% |
8,93 |
9,11 |
8,99 |
6.757.091,60 |
751.502 |
ORGE
|
84,70 |
84,55 |
84,70 |
2,85% |
81,65 |
84,85 |
83,41 |
98.974.519,70 |
1.186.655 |
ORMA
|
188,50 |
188,50 |
188,90 |
0,80% |
188,00 |
189,00 |
188,50 |
880.667,00 |
4.672 |
OSMEN
|
9,05 |
9,02 |
9,05 |
2,61% |
8,78 |
9,07 |
8,93 |
7.671.502,25 |
859.130 |
OSTIM
|
10,87 |
10,86 |
10,87 |
1,30% |
10,59 |
10,89 |
10,77 |
50.994.162,47 |
4.734.371 |
OTKAR
|
397,25 |
397,25 |
397,50 |
0,32% |
391,50 |
398,00 |
394,53 |
77.574.698,75 |
196.626 |
OTTO
|
371,25 |
371,00 |
371,25 |
-1,20% |
370,00 |
377,00 |
372,85 |
4.443.593,00 |
11.918 |
OYAKC
|
25,70 |
25,68 |
25,70 |
0,86% |
25,34 |
25,70 |
25,54 |
396.570.903,34 |
15.525.154 |
OYAYO
|
24,48 |
24,46 |
24,48 |
1,07% |
23,94 |
24,48 |
24,16 |
2.355.149,18 |
97.481 |
OYLUM
|
8,40 |
8,38 |
8,40 |
1,20% |
8,17 |
8,40 |
8,25 |
3.795.982,73 |
460.194 |
OYYAT
|
32,30 |
32,30 |
32,32 |
0,56% |
32,08 |
32,60 |
32,31 |
4.338.881,96 |
134.276 |
OZATD
|
96,00 |
96,00 |
96,05 |
1,27% |
92,30 |
96,00 |
94,03 |
244.971.876,40 |
2.605.337 |
OZGYO
|
5,28 |
5,28 |
5,29 |
0,57% |
5,20 |
5,33 |
5,26 |
4.322.048,73 |
821.841 |
OZKGY
|
11,58 |
11,57 |
11,58 |
-0,43% |
11,50 |
11,64 |
11,57 |
28.510.073,20 |
2.463.944 |
OZRDN
|
9,29 |
9,16 |
9,29 |
-0,11% |
9,06 |
9,29 |
9,17 |
929.209,21 |
101.385 |
OZSUB
|
35,90 |
35,76 |
35,90 |
0,22% |
35,42 |
36,76 |
35,83 |
29.056.787,50 |
811.053 |
OZYSR
|
23,98 |
23,94 |
23,98 |
1,61% |
23,40 |
23,98 |
23,67 |
19.150.657,70 |
809.207 |
PAGYO
|
64,40 |
64,35 |
64,40 |
0,16% |
63,60 |
65,00 |
64,48 |
3.970.850,80 |
61.585 |
PAMEL
|
90,00 |
90,00 |
90,15 |
0,73% |
89,00 |
90,70 |
89,79 |
4.260.635,95 |
47.453 |
PAPIL
|
12,44 |
12,43 |
12,44 |
1,80% |
12,04 |
12,58 |
12,36 |
64.773.812,10 |
5.239.922 |
PARSN
|
84,50 |
84,50 |
84,70 |
0,24% |
84,10 |
87,35 |
85,42 |
34.457.334,75 |
403.396 |
PASEU
|
32,22 |
32,22 |
32,34 |
0,56% |
31,90 |
32,84 |
32,33 |
117.652.371,28 |
3.639.499 |
PATEK
|
91,50 |
91,50 |
91,55 |
-0,11% |
90,90 |
92,40 |
91,61 |
99.178.613,90 |
1.082.624 |
PCILT
|
17,66 |
17,65 |
17,66 |
1,55% |
17,40 |
17,75 |
17,63 |
10.521.138,17 |
596.872 |
PEHOL
|
10,19 |
10,18 |
10,19 |
7,26% |
9,39 |
10,22 |
9,85 |
430.966.493,43 |
43.735.006 |
PEKGY
|
1,37 |
1,37 |
1,38 |
4,58% |
1,29 |
1,42 |
1,37 |
265.801.030,94 |
193.782.721 |
PENGD
|
7,17 |
7,17 |
7,18 |
2,43% |
6,96 |
7,23 |
7,09 |
29.128.306,90 |
4.107.235 |
PENTA
|
15,17 |
15,17 |
15,18 |
1,40% |
14,87 |
15,17 |
15,00 |
18.396.226,79 |
1.226.727 |
PETKM
|
17,14 |
17,13 |
17,14 |
1,42% |
16,86 |
17,17 |
17,03 |
874.081.444,10 |
51.329.102 |
PETUN
|
9,90 |
9,89 |
9,90 |
0,81% |
9,75 |
9,92 |
9,87 |
16.928.104,70 |
1.715.247 |
PGSUS
|
238,80 |
238,70 |
238,80 |
3,60% |
228,40 |
239,30 |
235,58 |
2.856.243.580,20 |
12.124.286 |
PINSU
|
6,46 |
6,46 |
6,47 |
0,47% |
6,37 |
6,47 |
6,43 |
7.382.813,94 |
1.149.142 |
PKART
|
74,75 |
74,75 |
74,90 |
-0,86% |
73,60 |
75,40 |
74,29 |
14.827.048,45 |
199.588 |
PKENT
|
227,10 |
227,00 |
227,10 |
0,26% |
224,50 |
229,50 |
226,90 |
14.986.984,50 |
66.051 |
PLTUR
|
30,06 |
30,06 |
30,10 |
0,54% |
29,72 |
30,80 |
30,28 |
65.991.747,30 |
2.179.563 |
PNLSN
|
44,60 |
44,58 |
44,60 |
1,32% |
43,82 |
44,68 |
44,13 |
25.863.337,42 |
586.060 |
PNSUT
|
9,70 |
9,69 |
9,70 |
1,46% |
9,55 |
9,90 |
9,70 |
12.542.655,55 |
1.293.132 |
POLHO
|
11,15 |
11,14 |
11,15 |
-0,45% |
10,70 |
11,25 |
11,09 |
19.517.225,51 |
1.760.072 |
POLTK
|
6.737,50 |
6.707,50 |
6.737,50 |
1,16% |
6.640,00 |
6.820,00 |
6.688,94 |
21.464.807,50 |
3.209 |
PRDGS
|
4,92 |
4,91 |
4,92 |
1,44% |
4,83 |
4,93 |
4,87 |
8.851.187,51 |
1.818.941 |
PRKAB
|
30,24 |
30,24 |
30,26 |
0,47% |
29,92 |
30,24 |
30,08 |
9.164.976,62 |
304.662 |
PRKME
|
20,28 |
20,26 |
20,28 |
0,00% |
20,00 |
20,64 |
20,26 |
15.502.107,10 |
765.287 |
PRZMA
|
7,50 |
7,50 |
7,51 |
1,90% |
7,29 |
7,80 |
7,59 |
60.111.716,97 |
7.919.431 |
PSDTC
|
77,95 |
77,95 |
78,10 |
0,32% |
77,40 |
78,85 |
77,96 |
7.044.063,35 |
90.357 |
PSGYO
|
1,44 |
1,44 |
1,45 |
-1,37% |
1,43 |
1,47 |
1,44 |
94.166.409,57 |
65.249.541 |
QNBFK
|
39,50 |
39,24 |
39,50 |
0,71% |
37,82 |
40,00 |
39,70 |
815.097,34 |
20.533 |
QNBTR
|
254,00 |
254,00 |
254,75 |
-1,45% |
251,50 |
254,00 |
253,04 |
2.104.011,25 |
8.315 |
QUAGR
|
3,42 |
3,42 |
3,43 |
-0,58% |
3,41 |
3,47 |
3,44 |
58.142.754,81 |
16.909.641 |
RALYH
|
439,50 |
438,50 |
439,50 |
5,46% |
413,75 |
443,25 |
430,38 |
185.641.534,75 |
431.344 |
RAYSG
|
385,00 |
384,75 |
385,00 |
1,05% |
366,00 |
409,25 |
390,13 |
271.948.488,50 |
697.081 |
REEDR
|
12,96 |
12,96 |
12,97 |
0,93% |
12,72 |
13,19 |
12,98 |
335.409.034,49 |
25.832.115 |
RGYAS
|
117,70 |
117,70 |
117,80 |
-0,08% |
117,40 |
118,50 |
117,82 |
18.625.332,20 |
158.083 |
RNPOL
|
25,82 |
25,80 |
25,82 |
-0,84% |
25,00 |
26,04 |
25,67 |
6.941.240,72 |
270.369 |
RODRG
|
17,00 |
16,95 |
17,00 |
-0,29% |
16,60 |
17,33 |
16,92 |
3.878.485,81 |
229.290 |
ROYAL
|
6,80 |
- |
- |
0,00% |
0,00 |
0,00 |
0,00 |
0,00 |
0 |
RTALB
|
16,24 |
16,24 |
16,25 |
0,50% |
15,90 |
16,39 |
16,13 |
144.525.536,67 |
8.962.489 |
RUBNS
|
25,12 |
25,12 |
25,16 |
-0,63% |
25,04 |
25,34 |
25,13 |
13.601.178,70 |
541.161 |
RYGYO
|
16,15 |
16,14 |
16,15 |
1,25% |
15,70 |
16,20 |
15,93 |
65.050.774,98 |
4.083.315 |
RYSAS
|
19,22 |
19,21 |
19,22 |
1,48% |
18,83 |
19,26 |
19,00 |
41.602.991,12 |
2.190.143 |
SAFKR
|
58,25 |
58,20 |
58,25 |
0,43% |
56,70 |
58,65 |
57,74 |
38.736.158,90 |
670.832 |
SAHOL
|
98,30 |
98,25 |
98,30 |
1,34% |
95,95 |
99,30 |
97,27 |
2.748.926.570,95 |
28.260.122 |
SAMAT
|
19,05 |
19,05 |
19,09 |
0,32% |
18,87 |
19,21 |
19,01 |
23.466.483,12 |
1.234.785 |
SANEL
|
23,10 |
23,04 |
23,10 |
2,67% |
22,44 |
23,28 |
22,93 |
2.403.466,64 |
104.808 |
SANFM
|
52,30 |
52,25 |
52,30 |
1,16% |
49,46 |
52,50 |
50,61 |
80.878.151,53 |
1.598.093 |
SANKO
|
23,06 |
23,06 |
23,08 |
1,23% |
22,70 |
23,34 |
23,05 |
7.213.790,50 |
313.011 |
SARKY
|
18,46 |
18,46 |
18,47 |
1,54% |
18,12 |
18,53 |
18,32 |
10.073.106,26 |
549.765 |
SASA
|
3,58 |
3,58 |
3,59 |
1,70% |
3,49 |
3,59 |
3,54 |
1.929.487.922,79 |
545.803.424 |
SAYAS
|
41,96 |
41,96 |
41,98 |
0,24% |
41,52 |
42,12 |
41,78 |
43.746.398,44 |
1.047.013 |
SDTTR
|
197,00 |
196,80 |
197,00 |
-0,10% |
193,30 |
200,00 |
197,05 |
63.511.278,80 |
322.312 |
SEGMN
|
21,00 |
20,98 |
21,00 |
-1,13% |
20,80 |
21,20 |
20,96 |
25.576.148,92 |
1.220.550 |
SEGYO
|
4,57 |
4,57 |
4,58 |
3,39% |
4,40 |
4,59 |
4,50 |
27.948.361,74 |
6.206.841 |
SEKFK
|
7,12 |
7,06 |
7,12 |
-0,70% |
7,00 |
7,17 |
7,10 |
1.666.829,83 |
234.869 |
SEKUR
|
11,43 |
11,42 |
11,43 |
-1,30% |
11,29 |
11,58 |
11,40 |
1.750.413,35 |
153.600 |
SELEC
|
68,00 |
67,95 |
68,00 |
1,42% |
66,60 |
69,20 |
68,17 |
108.874.142,70 |
1.597.087 |
SELGD
|
47,90 |
47,70 |
47,90 |
0,93% |
47,14 |
49,70 |
48,68 |
3.246.907,40 |
66.698 |
SELVA
|
11,74 |
11,74 |
11,75 |
-1,10% |
11,70 |
11,88 |
11,76 |
33.374.149,38 |
2.838.134 |
SERNT
|
17,56 |
17,56 |
- |
9,96% |
15,89 |
17,56 |
16,91 |
2.181.545.656,37 |
128.996.292 |
SEYKM
|
2,88 |
2,87 |
2,88 |
1,05% |
2,82 |
2,90 |
2,86 |
2.457.586,82 |
860.377 |
SILVR
|
18,26 |
18,26 |
18,28 |
-0,87% |
18,18 |
18,45 |
18,29 |
2.613.196,60 |
142.905 |
SISE
|
37,84 |
37,82 |
37,84 |
1,28% |
37,20 |
37,94 |
37,69 |
1.345.695.543,84 |
35.706.225 |
SKBNK
|
3,92 |
3,91 |
3,92 |
0,00% |
3,90 |
3,94 |
3,92 |
137.618.189,80 |
35.138.171 |
SKTAS
|
4,58 |
4,57 |
4,58 |
1,33% |
4,53 |
4,92 |
4,70 |
32.795.223,47 |
6.981.412 |
SKYLP
|
133,20 |
131,50 |
133,20 |
2,30% |
129,00 |
136,70 |
132,44 |
46.697.567,10 |
352.595 |
SKYMD
|
20,50 |
20,32 |
20,50 |
5,67% |
19,11 |
20,56 |
19,71 |
154.381.621,20 |
7.833.050 |
SMART
|
33,90 |
33,90 |
33,92 |
1,56% |
32,00 |
34,00 |
33,21 |
50.676.442,98 |
1.525.985 |
SMRTG
|
40,70 |
40,68 |
40,70 |
1,04% |
39,98 |
40,94 |
40,29 |
127.686.773,10 |
3.169.110 |
SMRVA
|
27,52 |
27,50 |
27,52 |
0,36% |
26,94 |
27,54 |
27,25 |
85.896.457,00 |
3.152.585 |
SNGYO
|
2,97 |
2,96 |
2,97 |
-1,33% |
2,92 |
3,01 |
2,96 |
50.931.981,42 |
17.202.773 |
SNICA
|
4,98 |
4,98 |
5,00 |
1,01% |
4,93 |
5,03 |
4,99 |
52.538.174,28 |
10.528.203 |
SNKRN
|
59,50 |
59,50 |
60,00 |
0,34% |
59,50 |
59,50 |
59,50 |
4.111.390,50 |
69.099 |
SNPAM
|
56,50 |
56,50 |
56,85 |
-0,79% |
56,50 |
57,00 |
56,88 |
1.141.093,00 |
20.062 |
SODSN
|
93,30 |
93,30 |
93,35 |
-0,37% |
93,00 |
93,30 |
93,14 |
1.554.193,20 |
16.686 |
SOKE
|
11,55 |
11,55 |
11,56 |
1,23% |
11,35 |
11,55 |
11,45 |
11.444.005,11 |
999.237 |
SOKM
|
40,08 |
40,08 |
40,14 |
1,73% |
39,30 |
40,20 |
39,89 |
318.067.384,66 |
7.973.844 |
SONME
|
85,75 |
85,35 |
85,75 |
-0,75% |
85,00 |
87,00 |
85,78 |
2.994.423,80 |
34.910 |
SRVGY
|
235,50 |
235,50 |
236,20 |
-1,34% |
235,20 |
240,10 |
236,91 |
41.099.471,60 |
173.482 |
SUMAS
|
326,50 |
325,50 |
326,50 |
1,79% |
316,75 |
326,50 |
324,17 |
563.081,00 |
1.737 |
SUNTK
|
37,02 |
37,00 |
37,02 |
1,15% |
36,22 |
37,30 |
36,59 |
46.229.208,86 |
1.263.325 |
SURGY
|
41,82 |
41,82 |
41,90 |
-2,92% |
41,78 |
43,28 |
42,50 |
101.023.186,90 |
2.377.076 |
SUWEN
|
22,96 |
22,92 |
22,96 |
4,46% |
21,96 |
23,12 |
22,56 |
18.455.536,54 |
818.139 |
TABGD
|
165,20 |
165,20 |
165,30 |
2,35% |
161,30 |
165,20 |
162,85 |
154.239.029,00 |
947.122 |
TARKM
|
389,00 |
388,50 |
389,00 |
1,70% |
381,25 |
389,00 |
384,44 |
26.439.506,50 |
68.775 |
TATEN
|
50,50 |
50,30 |
50,50 |
4,17% |
47,16 |
50,75 |
48,62 |
270.537.460,53 |
5.564.510 |
TATGD
|
12,36 |
12,35 |
12,36 |
1,81% |
12,00 |
12,42 |
12,24 |
14.810.636,99 |
1.209.794 |
TAVHL
|
274,75 |
274,50 |
274,75 |
1,76% |
270,50 |
276,25 |
273,82 |
668.453.886,25 |
2.441.209 |
TBORG
|
130,00 |
129,90 |
130,00 |
0,08% |
128,80 |
131,40 |
129,66 |
3.956.597,90 |
30.515 |
TCELL
|
106,00 |
106,00 |
106,10 |
-1,03% |
105,40 |
107,00 |
106,21 |
1.416.654.747,50 |
13.337.725 |
TCKRC
|
34,48 |
34,48 |
34,50 |
0,41% |
34,00 |
34,74 |
34,35 |
69.491.262,62 |
2.023.000 |
TDGYO
|
18,22 |
18,06 |
18,22 |
5,87% |
16,76 |
18,50 |
17,99 |
38.624.533,68 |
2.147.520 |
TEKTU
|
4,06 |
4,05 |
4,06 |
-0,49% |
4,05 |
4,11 |
4,08 |
10.187.700,18 |
2.499.035 |
TERA
|
38,60 |
38,20 |
38,60 |
0,52% |
37,34 |
38,60 |
38,11 |
15.455.335,52 |
405.560 |
TEZOL
|
18,62 |
18,61 |
18,62 |
5,68% |
17,53 |
18,66 |
18,20 |
166.877.012,98 |
9.171.431 |
TGSAS
|
58,00 |
57,60 |
58,00 |
0,43% |
55,45 |
60,00 |
58,32 |
3.413.450,60 |
58.530 |
THYAO
|
322,25 |
322,00 |
322,25 |
2,79% |
312,00 |
322,50 |
316,75 |
11.825.226.677,75 |
37.332.540 |
TKFEN
|
62,50 |
62,50 |
62,55 |
3,31% |
59,75 |
62,50 |
61,22 |
260.906.555,05 |
4.262.166 |
TKNSA
|
27,92 |
27,90 |
27,92 |
1,90% |
27,36 |
28,06 |
27,77 |
59.260.249,12 |
2.133.681 |
TLMAN
|
91,30 |
91,30 |
91,65 |
1,67% |
89,25 |
92,70 |
91,14 |
15.783.992,65 |
173.185 |
TMPOL
|
88,90 |
88,35 |
88,90 |
1,14% |
85,00 |
89,95 |
88,55 |
17.744.162,75 |
200.383 |
TMSN
|
115,00 |
115,00 |
115,10 |
0,44% |
113,50 |
115,70 |
114,59 |
78.600.954,50 |
685.912 |
TNZTP
|
51,10 |
51,10 |
51,15 |
2,00% |
49,98 |
51,25 |
50,60 |
19.818.518,95 |
391.689 |
TOASO
|
213,50 |
213,40 |
213,50 |
-0,23% |
213,00 |
216,40 |
214,39 |
978.007.238,70 |
4.561.766 |
TRCAS
|
27,10 |
27,08 |
27,10 |
1,57% |
26,46 |
28,02 |
27,25 |
85.220.758,78 |
3.127.965 |
TRGYO
|
58,05 |
58,05 |
58,10 |
1,04% |
57,45 |
58,70 |
58,21 |
73.492.945,65 |
1.262.463 |
TRILC
|
18,59 |
18,59 |
18,64 |
-1,43% |
18,59 |
19,04 |
18,83 |
65.653.837,76 |
3.487.197 |
TSGYO
|
6,57 |
6,57 |
6,58 |
0,00% |
6,51 |
6,60 |
6,55 |
20.099.792,89 |
3.069.226 |
TSKB
|
12,80 |
12,80 |
12,81 |
-0,70% |
12,54 |
12,91 |
12,68 |
483.119.829,50 |
38.090.890 |
TSPOR
|
1,05 |
1,05 |
1,06 |
-1,87% |
1,05 |
1,08 |
1,06 |
255.351.516,11 |
241.191.326 |
TTKOM
|
49,42 |
49,42 |
49,44 |
-0,36% |
48,98 |
49,84 |
49,38 |
845.285.886,08 |
17.116.883 |
TTRAK
|
687,50 |
686,50 |
687,50 |
2,69% |
668,50 |
690,50 |
679,17 |
142.966.568,00 |
210.501 |
TUCLK
|
10,12 |
10,12 |
10,16 |
2,95% |
9,80 |
10,50 |
10,17 |
50.268.156,59 |
4.944.802 |
TUKAS
|
2,06 |
2,06 |
2,07 |
6,19% |
1,93 |
2,13 |
2,05 |
277.940.521,29 |
135.909.873 |
TUPRS
|
141,90 |
141,80 |
141,90 |
1,36% |
138,90 |
141,90 |
140,41 |
2.464.777.673,70 |
17.554.560 |
TUREX
|
167,00 |
166,90 |
167,00 |
1,09% |
163,40 |
169,70 |
166,40 |
44.209.362,50 |
265.677 |
TURGG
|
480,00 |
479,00 |
480,00 |
0,84% |
471,00 |
497,75 |
483,77 |
22.800.001,25 |
47.130 |
TURSG
|
17,73 |
17,73 |
17,74 |
0,40% |
17,70 |
18,11 |
17,84 |
244.144.010,75 |
13.684.323 |
UFUK
|
480,00 |
479,25 |
480,00 |
-3,03% |
473,00 |
493,75 |
480,09 |
3.287.204,00 |
6.847 |
ULAS
|
30,00 |
29,10 |
30,00 |
2,81% |
28,58 |
30,00 |
29,59 |
10.316.460,36 |
348.680 |
ULKER
|
124,40 |
124,40 |
124,50 |
1,22% |
122,20 |
125,50 |
124,40 |
1.216.375.345,10 |
9.777.925 |
ULUFA
|
16,18 |
16,18 |
16,24 |
0,75% |
15,90 |
16,47 |
16,15 |
18.284.553,95 |
1.132.434 |
ULUSE
|
158,00 |
157,90 |
158,00 |
1,67% |
153,40 |
158,00 |
154,98 |
13.731.953,70 |
88.606 |
ULUUN
|
5,90 |
5,89 |
5,90 |
2,08% |
5,76 |
5,90 |
5,83 |
11.328.941,46 |
1.944.001 |
UMPAS
|
9,30 |
- |
- |
0,00% |
0,00 |
0,00 |
0,00 |
0,00 |
0 |
UNLU
|
13,98 |
13,98 |
13,99 |
0,22% |
13,90 |
14,10 |
13,99 |
2.964.660,44 |
211.970 |
USAK
|
2,60 |
2,59 |
2,60 |
3,59% |
2,44 |
2,72 |
2,64 |
175.004.001,05 |
66.243.866 |
VAKBN
|
25,58 |
25,58 |
25,60 |
0,63% |
24,96 |
25,76 |
25,45 |
1.056.174.083,08 |
41.504.539 |
VAKFN
|
2,00 |
2,00 |
2,01 |
1,01% |
1,98 |
2,01 |
2,00 |
93.909.265,12 |
47.063.964 |
VAKKO
|
76,60 |
76,45 |
76,60 |
0,72% |
76,00 |
77,10 |
76,35 |
16.569.557,35 |
217.017 |
VANGD
|
23,60 |
23,60 |
23,62 |
2,16% |
22,74 |
23,82 |
23,34 |
6.772.395,16 |
290.154 |
VBTYZ
|
24,02 |
24,02 |
24,04 |
0,67% |
23,76 |
24,06 |
23,88 |
17.020.023,12 |
712.760 |
VERTU
|
35,00 |
34,98 |
35,00 |
-1,02% |
34,66 |
35,58 |
34,94 |
10.952.154,60 |
313.451 |
VERUS
|
249,00 |
247,50 |
249,00 |
1,34% |
242,10 |
249,50 |
245,72 |
25.533.321,60 |
103.913 |
VESBE
|
14,76 |
14,76 |
14,77 |
0,75% |
14,61 |
14,82 |
14,72 |
49.253.672,28 |
3.347.172 |
VESTL
|
60,30 |
60,25 |
60,30 |
1,43% |
59,40 |
61,00 |
60,19 |
204.099.686,35 |
3.390.782 |
VKFYO
|
19,09 |
18,90 |
19,10 |
1,65% |
18,12 |
19,27 |
18,73 |
4.024.192,55 |
214.863 |
VKGYO
|
2,02 |
2,01 |
2,02 |
0,50% |
1,98 |
2,02 |
2,00 |
59.906.324,39 |
29.921.919 |
VKING
|
30,00 |
29,66 |
30,00 |
4,53% |
28,54 |
30,50 |
28,90 |
2.156.194,62 |
74.602 |
VRGYO
|
2,84 |
2,84 |
2,85 |
0,35% |
2,81 |
2,86 |
2,83 |
32.042.866,23 |
11.317.783 |
YAPRK
|
701,50 |
688,50 |
701,50 |
0,21% |
680,00 |
705,00 |
688,27 |
53.424.015,50 |
77.621 |
YATAS
|
27,44 |
27,44 |
27,46 |
2,24% |
26,78 |
27,60 |
27,18 |
21.460.266,68 |
789.584 |
YAYLA
|
19,98 |
19,97 |
19,98 |
1,42% |
19,57 |
20,00 |
19,84 |
15.792.636,55 |
795.949 |
YBTAS
|
120.002,50 |
120.650,00 |
121.122,50 |
-1,35% |
120.002,50 |
121.642,50 |
120.549,17 |
1.084.942,50 |
9 |
YEOTK
|
53,30 |
53,25 |
53,30 |
0,57% |
52,40 |
53,65 |
53,07 |
182.171.224,75 |
3.432.620 |
YESIL
|
1,38 |
- |
1,38 |
-9,80% |
1,38 |
1,39 |
1,38 |
47.232.848,26 |
34.225.977 |
YGGYO
|
70,00 |
70,00 |
70,30 |
0,00% |