Canlı Borsa
A1CAP
|
24,28 |
24,26 |
24,28 |
-1,22% |
24,24 |
24,72 |
24,47 |
18.303.313,04 |
748.093 |
ACSEL
|
109,00 |
109,00 |
109,20 |
-0,91% |
108,20 |
111,60 |
109,30 |
13.968.310,70 |
127.802 |
ADEL
|
42,62 |
42,60 |
42,62 |
4,10% |
40,22 |
42,64 |
42,05 |
542.393.537,78 |
12.899.814 |
ADESE
|
1,85 |
1,84 |
1,85 |
0,54% |
1,83 |
1,87 |
1,85 |
84.817.929,06 |
45.869.054 |
ADGYO
|
32,00 |
32,00 |
32,02 |
0,19% |
31,34 |
32,40 |
31,78 |
43.567.311,52 |
1.371.016 |
AEFES
|
191,50 |
190,80 |
191,50 |
-0,10% |
188,80 |
193,50 |
191,31 |
402.368.733,20 |
2.103.228 |
AFYON
|
16,35 |
16,35 |
16,36 |
2,89% |
15,88 |
16,58 |
16,21 |
296.963.372,37 |
18.321.129 |
AGESA
|
100,70 |
100,70 |
101,00 |
-3,82% |
100,40 |
105,10 |
101,87 |
37.413.234,10 |
367.256 |
AGHOL
|
287,00 |
287,00 |
288,00 |
-0,95% |
285,75 |
292,00 |
288,92 |
114.838.281,75 |
397.471 |
AGROT
|
15,09 |
15,08 |
15,09 |
2,93% |
14,52 |
15,55 |
15,12 |
1.061.303.055,21 |
70.215.484 |
AGYO
|
7,10 |
7,10 |
7,12 |
-0,42% |
7,06 |
7,17 |
7,11 |
5.516.665,80 |
776.350 |
AHGAZ
|
19,63 |
19,63 |
19,64 |
0,41% |
19,30 |
19,77 |
19,51 |
113.361.639,32 |
5.809.498 |
AHSGY
|
18,54 |
18,54 |
18,55 |
-4,33% |
18,44 |
19,74 |
18,97 |
109.090.691,79 |
5.749.456 |
AKBNK
|
49,92 |
49,92 |
49,94 |
-1,34% |
49,40 |
51,95 |
50,46 |
4.478.016.325,57 |
88.745.294 |
AKCNS
|
156,30 |
156,10 |
156,30 |
0,51% |
153,70 |
158,50 |
156,21 |
41.646.261,40 |
266.607 |
AKENR
|
11,70 |
11,69 |
11,70 |
0,69% |
11,51 |
11,81 |
11,66 |
96.142.409,97 |
8.248.324 |
AKFGY
|
1,92 |
1,91 |
1,92 |
0,52% |
1,91 |
1,98 |
1,94 |
119.676.241,66 |
61.698.153 |
AKFGYNSE
|
0,00 |
- |
- |
0,00% |
0,00 |
0,00 |
0,00 |
2.443.340.520,00 |
1.221.670.260 |
AKFYE
|
17,45 |
17,45 |
17,46 |
-0,46% |
17,40 |
17,61 |
17,48 |
58.101.669,33 |
3.323.939 |
AKGRT
|
5,94 |
5,94 |
5,95 |
0,17% |
5,88 |
6,15 |
5,97 |
96.436.670,46 |
16.145.026 |
AKMGY
|
204,00 |
202,20 |
204,00 |
0,64% |
199,10 |
205,00 |
201,90 |
2.996.340,60 |
14.841 |
AKSA
|
8,46 |
8,45 |
8,46 |
1,44% |
8,30 |
8,94 |
8,63 |
332.549.924,53 |
38.555.631 |
AKSEN
|
32,64 |
32,64 |
32,66 |
-1,09% |
32,44 |
33,30 |
32,85 |
196.379.717,80 |
5.977.971 |
AKSGY
|
6,17 |
6,16 |
6,17 |
0,82% |
6,07 |
6,27 |
6,19 |
10.409.523,33 |
1.680.759 |
AKSUE
|
11,67 |
11,67 |
11,70 |
5,99% |
11,01 |
11,80 |
11,40 |
17.406.286,24 |
1.526.747 |
AKYHO
|
2,65 |
2,65 |
2,66 |
1,92% |
2,60 |
2,68 |
2,65 |
27.200.396,54 |
10.277.124 |
ALARK
|
85,55 |
85,55 |
85,60 |
-0,93% |
85,30 |
87,80 |
86,25 |
277.473.993,85 |
3.217.130 |
ALBRK
|
5,30 |
5,27 |
5,30 |
0,76% |
5,22 |
5,33 |
5,28 |
49.482.253,20 |
9.373.925 |
ALCAR
|
916,00 |
916,00 |
921,00 |
-0,76% |
914,50 |
928,50 |
920,27 |
21.345.649,50 |
23.195 |
ALCTL
|
118,30 |
118,30 |
118,40 |
-1,33% |
116,60 |
124,30 |
120,23 |
126.743.748,00 |
1.054.172 |
ALFAS
|
54,40 |
54,40 |
54,45 |
0,83% |
53,25 |
55,60 |
54,29 |
229.860.951,30 |
4.234.024 |
ALGYO
|
17,54 |
17,53 |
17,54 |
0,98% |
17,39 |
17,74 |
17,54 |
28.534.344,72 |
1.627.313 |
ALKA
|
25,20 |
25,18 |
25,20 |
-1,10% |
24,86 |
25,60 |
25,10 |
9.177.344,82 |
365.602 |
ALKIM
|
33,30 |
33,30 |
33,34 |
1,59% |
32,08 |
33,40 |
32,70 |
25.124.811,14 |
768.375 |
ALKLC
|
31,20 |
31,18 |
31,20 |
-1,89% |
30,46 |
32,02 |
31,32 |
172.675.089,10 |
5.514.009 |
ALMAD
|
7,65 |
7,64 |
7,65 |
6,25% |
7,21 |
7,82 |
7,59 |
91.789.731,83 |
12.100.610 |
ALTINS1
|
33,50 |
33,50 |
33,51 |
0,57% |
33,36 |
33,64 |
33,53 |
452.102.861,19 |
13.483.743 |
ALTNY
|
100,70 |
100,70 |
100,80 |
2,76% |
98,35 |
102,40 |
100,37 |
1.523.782.119,10 |
15.181.858 |
ALVES
|
33,36 |
33,36 |
33,38 |
0,00% |
32,96 |
33,82 |
33,32 |
87.611.950,48 |
2.629.756 |
ANELE
|
15,10 |
15,06 |
15,10 |
-1,37% |
14,83 |
15,44 |
15,06 |
15.216.063,55 |
1.010.443 |
ANGEN
|
14,05 |
14,04 |
14,05 |
-0,78% |
13,90 |
14,28 |
14,12 |
89.777.524,57 |
6.359.752 |
ANHYT
|
89,40 |
89,35 |
89,40 |
-0,67% |
87,30 |
90,65 |
88,88 |
84.542.623,65 |
951.232 |
ANSGR
|
83,80 |
83,75 |
83,80 |
-2,61% |
83,80 |
86,20 |
84,70 |
133.859.024,65 |
1.580.422 |
ARASE
|
58,00 |
57,95 |
58,00 |
1,58% |
57,00 |
58,20 |
57,71 |
55.923.364,00 |
969.077 |
ARCLK
|
128,60 |
128,60 |
128,80 |
0,08% |
128,30 |
130,10 |
129,06 |
252.200.881,30 |
1.954.195 |
ARDYZ
|
32,10 |
32,10 |
32,14 |
-0,12% |
31,62 |
32,74 |
32,07 |
111.807.591,92 |
3.486.238 |
ARENA
|
28,04 |
28,04 |
28,10 |
-3,44% |
27,92 |
29,20 |
28,34 |
37.946.925,54 |
1.339.168 |
ARSAN
|
22,20 |
21,94 |
22,20 |
0,09% |
21,90 |
22,60 |
22,22 |
17.245.181,48 |
776.269 |
ARTMS
|
41,80 |
41,78 |
41,80 |
-1,23% |
41,58 |
43,54 |
42,48 |
32.987.333,26 |
776.608 |
ARZUM
|
44,12 |
44,10 |
44,12 |
0,87% |
43,70 |
46,60 |
45,18 |
101.494.718,50 |
2.246.352 |
ASELS
|
63,85 |
63,80 |
63,85 |
4,93% |
61,00 |
64,30 |
63,29 |
2.793.447.240,75 |
44.140.353 |
ASGYO
|
10,56 |
10,56 |
10,57 |
-0,75% |
10,54 |
10,71 |
10,60 |
18.585.892,41 |
1.753.814 |
ASTOR
|
81,10 |
81,05 |
81,10 |
3,97% |
77,85 |
82,65 |
80,21 |
1.732.802.715,45 |
21.603.586 |
ASUZU
|
67,15 |
67,10 |
67,15 |
-0,67% |
67,10 |
68,80 |
67,88 |
73.350.243,50 |
1.080.622 |
ATAGY
|
12,75 |
12,75 |
12,80 |
0,24% |
12,11 |
13,47 |
12,88 |
87.272.237,89 |
6.774.359 |
ATAKP
|
43,80 |
43,58 |
43,80 |
1,11% |
42,72 |
43,80 |
43,36 |
13.750.477,90 |
317.147 |
ATATP
|
90,00 |
90,00 |
90,05 |
1,12% |
89,35 |
97,90 |
92,83 |
436.006.632,50 |
4.696.904 |
ATEKS
|
159,00 |
158,90 |
159,00 |
-2,57% |
157,10 |
163,90 |
159,31 |
9.444.261,50 |
59.284 |
ATLAS
|
5,76 |
5,75 |
5,76 |
9,92% |
5,13 |
5,76 |
5,55 |
13.684.981,09 |
2.464.948 |
ATSYH
|
44,48 |
44,46 |
44,48 |
-0,09% |
44,48 |
44,50 |
44,50 |
1.800.445,08 |
40.461 |
AVGYO
|
8,55 |
8,54 |
8,55 |
1,18% |
8,39 |
8,55 |
8,46 |
20.338.132,52 |
2.403.986 |
AVHOL
|
35,54 |
35,54 |
35,60 |
1,54% |
34,50 |
36,00 |
35,07 |
13.285.413,44 |
378.836 |
AVOD
|
2,86 |
2,86 |
2,87 |
4,38% |
2,74 |
2,92 |
2,81 |
20.183.842,63 |
7.193.971 |
AVPGY
|
46,92 |
46,92 |
47,02 |
-1,64% |
46,86 |
48,20 |
47,32 |
155.353.719,72 |
3.282.975 |
AVTUR
|
11,35 |
11,33 |
11,35 |
-1,30% |
11,25 |
11,55 |
11,35 |
10.099.376,15 |
889.886 |
AYCES
|
474,00 |
473,00 |
474,00 |
-1,71% |
469,50 |
490,50 |
476,33 |
32.760.226,75 |
68.777 |
AYDEM
|
24,50 |
24,50 |
24,58 |
-2,00% |
24,50 |
25,20 |
24,79 |
45.927.218,22 |
1.852.916 |
AYEN
|
27,30 |
27,28 |
27,30 |
-0,07% |
27,06 |
27,62 |
27,27 |
9.338.593,62 |
342.447 |
AYES
|
9,32 |
9,25 |
9,32 |
2,31% |
9,05 |
9,32 |
9,17 |
1.970.696,54 |
214.941 |
AYGAZ
|
150,60 |
150,60 |
150,90 |
-0,20% |
150,30 |
152,20 |
151,04 |
29.952.063,70 |
198.307 |
AZTEK
|
49,40 |
49,40 |
49,50 |
-0,64% |
49,08 |
50,20 |
49,50 |
62.632.494,08 |
1.265.291 |
BAGFS
|
20,26 |
20,26 |
20,30 |
1,86% |
19,90 |
20,32 |
20,08 |
17.034.496,63 |
848.204 |
BAHKM
|
42,64 |
42,62 |
42,64 |
-1,20% |
42,00 |
43,64 |
42,68 |
85.582.786,24 |
2.005.161 |
BAKAB
|
34,70 |
34,70 |
34,72 |
-1,48% |
34,40 |
35,48 |
34,82 |
7.868.929,14 |
226.020 |
BALAT
|
46,50 |
46,50 |
46,84 |
1,09% |
46,00 |
46,50 |
46,32 |
2.962.086,50 |
63.955 |
BANVT
|
359,50 |
359,50 |
361,25 |
-3,36% |
357,50 |
375,00 |
364,61 |
127.980.201,25 |
351.005 |
BARMA
|
16,94 |
16,94 |
16,95 |
-1,05% |
16,80 |
17,23 |
16,94 |
16.718.475,29 |
986.851 |
BASCM
|
12,80 |
12,79 |
12,80 |
0,08% |
12,80 |
13,00 |
12,97 |
2.364.561,26 |
182.265 |
BASGZ
|
26,26 |
26,24 |
26,26 |
-3,10% |
26,24 |
27,50 |
26,65 |
50.210.127,84 |
1.884.285 |
BAYRK
|
17,73 |
17,73 |
17,74 |
-0,78% |
17,70 |
18,06 |
17,84 |
40.029.454,39 |
2.244.199 |
BEGYO
|
3,38 |
3,38 |
3,39 |
-0,88% |
3,36 |
3,45 |
3,40 |
24.742.972,79 |
7.284.817 |
BERA
|
13,01 |
13,01 |
13,03 |
0,77% |
12,90 |
13,10 |
13,00 |
93.179.246,18 |
7.166.897 |
BEYAZ
|
21,94 |
21,90 |
21,94 |
-0,45% |
21,82 |
22,32 |
22,11 |
20.777.645,14 |
939.948 |
BFREN
|
787,00 |
785,50 |
787,00 |
-1,99% |
785,00 |
803,00 |
793,22 |
39.965.813,00 |
50.384 |
BIENY
|
30,20 |
30,20 |
30,24 |
1,96% |
29,72 |
30,48 |
30,08 |
29.179.765,58 |
970.242 |
BIGCH
|
26,30 |
26,24 |
26,30 |
0,38% |
25,88 |
26,60 |
26,19 |
15.751.165,72 |
601.389 |
BIMAS
|
465,00 |
464,75 |
465,00 |
-0,32% |
464,25 |
474,75 |
468,99 |
1.951.252.972,50 |
4.160.530 |
BINBN
|
105,30 |
105,30 |
105,40 |
-3,39% |
104,90 |
111,20 |
108,09 |
143.776.782,70 |
1.330.147 |
BINHO
|
314,25 |
314,00 |
314,25 |
0,24% |
310,25 |
320,75 |
313,91 |
163.293.410,75 |
520.190 |
BIOEN
|
18,78 |
18,77 |
18,78 |
1,02% |
18,59 |
18,85 |
18,72 |
130.707.948,26 |
6.983.922 |
BIZIM
|
27,34 |
27,30 |
27,34 |
1,11% |
27,00 |
27,46 |
27,20 |
5.853.214,26 |
215.184 |
BJKAS
|
4,88 |
4,87 |
4,88 |
0,83% |
4,79 |
4,89 |
4,83 |
77.900.608,35 |
16.115.755 |
BLCYT
|
18,57 |
18,56 |
18,57 |
0,22% |
18,31 |
18,79 |
18,50 |
3.207.648,61 |
173.390 |
BMSCH
|
27,64 |
27,50 |
27,64 |
1,32% |
27,08 |
28,28 |
27,49 |
12.803.692,32 |
465.840 |
BMSTL
|
49,22 |
49,20 |
49,22 |
-0,61% |
49,12 |
50,20 |
49,67 |
93.350.962,02 |
1.879.630 |
BNTAS
|
10,19 |
10,18 |
10,19 |
-1,36% |
10,15 |
10,44 |
10,27 |
24.805.937,81 |
2.416.395 |
BOBET
|
19,11 |
19,11 |
19,12 |
-0,98% |
19,01 |
19,46 |
19,22 |
83.017.694,71 |
4.319.270 |
BORLS
|
41,74 |
41,74 |
41,92 |
-1,23% |
40,58 |
42,52 |
41,82 |
21.058.487,58 |
503.531 |
BORSK
|
22,18 |
22,18 |
22,26 |
-0,18% |
22,06 |
22,50 |
22,20 |
22.975.234,82 |
1.034.773 |
BOSSA
|
6,20 |
6,20 |
6,21 |
1,14% |
6,07 |
6,26 |
6,19 |
36.596.745,18 |
5.916.243 |
BRISA
|
80,20 |
80,15 |
80,20 |
-3,14% |
79,00 |
81,00 |
80,06 |
52.749.747,70 |
658.880 |
BRKO
|
8,98 |
8,95 |
8,98 |
-2,39% |
8,90 |
9,16 |
9,01 |
7.595.701,32 |
843.274 |
BRKSN
|
25,76 |
25,74 |
25,78 |
-3,52% |
25,70 |
27,04 |
26,14 |
12.753.486,48 |
487.903 |
BRKVY
|
47,98 |
47,98 |
48,00 |
-4,71% |
47,98 |
54,00 |
52,33 |
316.309.095,59 |
6.045.128 |
BRLSM
|
17,11 |
17,11 |
17,13 |
5,68% |
16,19 |
17,80 |
17,11 |
218.184.546,71 |
12.748.780 |
BRMEN
|
4,89 |
4,86 |
4,89 |
2,09% |
4,67 |
4,89 |
4,82 |
1.442.415,58 |
299.528 |
BRSAN
|
472,00 |
471,75 |
472,00 |
-2,83% |
472,00 |
488,00 |
479,39 |
409.903.892,75 |
855.046 |
BRYAT
|
1.926,00 |
1.925,00 |
1.926,00 |
-1,03% |
1.914,00 |
1.965,00 |
1.936,49 |
86.762.483,00 |
44.804 |
BSOKE
|
52,35 |
52,30 |
52,35 |
0,29% |
52,10 |
52,45 |
52,29 |
41.643.829,10 |
796.401 |
BTCIM
|
156,20 |
156,20 |
156,30 |
-3,40% |
154,40 |
162,00 |
158,43 |
133.115.884,80 |
840.239 |
BUCIM
|
6,38 |
6,38 |
6,40 |
-0,16% |
6,32 |
6,45 |
6,40 |
29.779.678,25 |
4.653.344 |
BURCE
|
222,80 |
222,70 |
222,80 |
-2,11% |
220,10 |
231,00 |
224,94 |
62.982.852,40 |
279.997 |
BURVA
|
133,80 |
133,70 |
133,80 |
-3,88% |
133,00 |
140,40 |
135,38 |
55.586.158,30 |
410.609 |
BVSAN
|
89,00 |
88,90 |
89,00 |
7,10% |
82,20 |
89,50 |
86,54 |
96.722.389,50 |
1.117.608 |
BYDNR
|
19,65 |
19,65 |
19,66 |
-1,01% |
19,46 |
19,88 |
19,63 |
5.196.849,14 |
264.766 |
CANTE
|
1,46 |
1,45 |
1,46 |
0,00% |
1,44 |
1,47 |
1,45 |
62.157.777,07 |
42.739.974 |
CASA
|
78,55 |
78,55 |
78,60 |
-0,76% |
78,00 |
79,15 |
78,64 |
1.138.085,15 |
14.472 |
CATES
|
36,16 |
36,14 |
36,16 |
0,33% |
35,40 |
36,90 |
35,92 |
29.862.360,84 |
831.412 |
CCOLA
|
50,70 |
50,65 |
50,70 |
-0,39% |
50,30 |
51,75 |
51,04 |
282.862.815,05 |
5.541.692 |
CELHA
|
24,66 |
24,64 |
24,66 |
-0,80% |
24,52 |
25,06 |
24,75 |
6.355.564,84 |
256.777 |
CEMAS
|
3,48 |
3,47 |
3,48 |
-5,18% |
3,47 |
3,74 |
3,56 |
110.687.986,15 |
31.056.322 |
CEMTS
|
8,15 |
8,15 |
8,17 |
0,00% |
8,05 |
8,25 |
8,13 |
37.563.573,61 |
4.621.253 |
CEMZY
|
10,03 |
10,02 |
10,03 |
-1,38% |
10,00 |
10,25 |
10,10 |
112.730.771,64 |
11.160.256 |
CEOEM
|
61,65 |
61,65 |
61,70 |
1,23% |
60,40 |
62,25 |
61,69 |
172.896.325,10 |
2.802.487 |
CIMSA
|
34,60 |
34,60 |
34,62 |
-0,75% |
34,32 |
35,46 |
34,93 |
464.045.254,38 |
13.285.279 |
CLEBI
|
1.797,00 |
1.797,00 |
1.800,00 |
-0,66% |
1.789,00 |
1.829,00 |
1.802,91 |
74.463.787,00 |
41.302 |
CMBTN
|
2.360,00 |
2.360,00 |
2.361,00 |
-0,63% |
2.345,00 |
2.394,00 |
2.368,63 |
46.067.525,00 |
19.449 |
CMENT
|
380,00 |
379,00 |
380,00 |
0,00% |
370,00 |
380,00 |
375,91 |
3.185.087,50 |
8.473 |
CONSE
|
2,54 |
2,53 |
2,54 |
-0,78% |
2,50 |
2,60 |
2,54 |
25.703.268,17 |
10.126.108 |
COSMO
|
105,10 |
105,10 |
105,20 |
-0,47% |
103,60 |
108,10 |
105,34 |
13.341.073,90 |
126.654 |
CRDFA
|
6,07 |
6,07 |
6,08 |
-2,25% |
6,02 |
6,30 |
6,13 |
50.995.633,36 |
8.316.379 |
CRFSA
|
107,00 |
107,00 |
108,00 |
-1,92% |
107,00 |
110,00 |
108,78 |
19.871.320,00 |
182.668 |
CUSAN
|
19,98 |
19,98 |
20,10 |
0,96% |
19,63 |
20,30 |
19,85 |
23.210.678,20 |
1.169.312 |
CVKMD
|
298,00 |
298,00 |
298,25 |
-4,79% |
297,00 |
313,25 |
302,75 |
313.286.255,75 |
1.034.816 |
CWENE
|
184,30 |
184,30 |
184,40 |
0,49% |
181,20 |
187,40 |
184,85 |
309.573.694,70 |
1.674.718 |
DAGHL
|
17,82 |
17,79 |
17,82 |
-1,05% |
17,54 |
18,30 |
17,82 |
19.096.399,98 |
1.071.737 |
DAGI
|
11,71 |
11,71 |
11,75 |
-2,42% |
11,68 |
12,10 |
11,89 |
21.760.857,14 |
1.830.162 |
DAPGM
|
4,52 |
4,51 |
4,52 |
0,00% |
4,50 |
4,60 |
4,53 |
99.148.036,85 |
21.877.968 |
DARDL
|
5,06 |
5,06 |
5,08 |
1,20% |
4,97 |
5,13 |
5,06 |
12.505.281,96 |
2.471.591 |
DCTTR
|
23,06 |
23,06 |
23,10 |
-1,45% |
22,94 |
23,64 |
23,24 |
20.657.269,98 |
888.968 |
DENGE
|
3,22 |
3,22 |
3,23 |
-3,30% |
3,22 |
3,38 |
3,26 |
63.123.639,38 |
19.346.442 |
DERHL
|
11,60 |
11,59 |
11,60 |
-5,84% |
11,60 |
12,40 |
11,97 |
95.455.970,41 |
7.973.583 |
DERIM
|
33,44 |
32,68 |
33,44 |
7,32% |
30,52 |
34,26 |
32,50 |
91.515.761,86 |
2.815.652 |
DESA
|
20,38 |
20,36 |
20,38 |
-0,97% |
20,22 |
20,62 |
20,37 |
11.127.746,00 |
546.186 |
DESPC
|
47,48 |
47,44 |
47,48 |
-2,70% |
47,30 |
49,44 |
48,09 |
13.174.756,78 |
273.975 |
DEVA
|
67,45 |
67,40 |
67,45 |
0,97% |
66,50 |
67,65 |
67,18 |
23.216.442,15 |
345.571 |
DGATE
|
39,96 |
39,70 |
39,96 |
0,65% |
38,72 |
40,80 |
39,23 |
7.601.998,82 |
193.777 |
DGGYO
|
37,52 |
37,40 |
37,52 |
7,69% |
34,50 |
38,00 |
37,07 |
20.330.974,68 |
548.511 |
DGNMO
|
9,27 |
9,26 |
9,27 |
-2,01% |
9,10 |
9,54 |
9,34 |
24.620.461,50 |
2.636.133 |
DIRIT
|
21,98 |
- |
21,98 |
-9,99% |
21,98 |
23,46 |
22,51 |
7.923.598,78 |
352.085 |
DITAS
|
16,30 |
16,30 |
16,31 |
0,00% |
15,88 |
16,52 |
16,17 |
16.369.959,44 |
1.012.237 |
DMRGD
|
11,09 |
11,08 |
11,09 |
-1,42% |
10,99 |
11,34 |
11,10 |
12.118.531,37 |
1.091.949 |
DMSAS
|
6,86 |
6,85 |
6,86 |
4,26% |
6,61 |
6,93 |
6,76 |
47.297.427,20 |
6.992.394 |
DNISI
|
19,80 |
19,80 |
19,82 |
3,45% |
19,01 |
19,80 |
19,30 |
110.986.944,13 |
5.751.938 |
DOAS
|
208,90 |
208,90 |
209,00 |
-0,67% |
208,40 |
211,30 |
209,72 |
192.176.726,40 |
916.351 |
DOBUR
|
177,20 |
177,20 |
177,30 |
-2,58% |
176,00 |
183,40 |
179,62 |
7.966.749,00 |
44.354 |
DOCO
|
5.260,00 |
5.260,00 |
5.275,00 |
-0,52% |
5.240,00 |
5.330,00 |
5.290,36 |
9.607.300,00 |
1.816 |
DOFER
|
26,62 |
26,62 |
26,66 |
-1,99% |
26,50 |
27,40 |
26,76 |
13.256.420,90 |
495.414 |
DOGUB
|
21,82 |
21,76 |
21,82 |
0,46% |
21,48 |
21,90 |
21,66 |
6.897.848,82 |
318.417 |
DOHOL
|
12,93 |
12,93 |
12,94 |
-0,39% |
12,92 |
13,26 |
13,08 |
322.805.836,81 |
24.688.821 |
DOKTA
|
23,10 |
23,10 |
23,20 |
-2,04% |
22,50 |
23,98 |
23,27 |
10.396.585,84 |
446.697 |
DURDO
|
21,86 |
21,86 |
- |
9,90% |
19,56 |
21,86 |
21,33 |
55.286.837,16 |
2.592.420 |
DURKN
|
13,73 |
13,72 |
13,73 |
-5,18% |
13,69 |
15,06 |
14,08 |
385.083.429,05 |
27.343.060 |
DYOBY
|
20,38 |
20,36 |
20,38 |
-0,49% |
20,38 |
20,84 |
20,61 |
23.524.080,64 |
1.141.666 |
DZGYO
|
11,17 |
11,11 |
11,17 |
-2,45% |
10,76 |
11,30 |
11,00 |
57.020.928,23 |
5.183.996 |
EBEBK
|
48,38 |
48,36 |
48,38 |
4,18% |
45,78 |
48,70 |
47,41 |
57.339.972,22 |
1.209.468 |
ECILC
|
41,30 |
41,30 |
41,36 |
3,93% |
39,74 |
41,70 |
40,72 |
189.676.013,26 |
4.658.048 |
ECZYT
|
187,80 |
187,60 |
187,80 |
4,33% |
178,00 |
187,90 |
184,43 |
160.440.655,20 |
869.929 |
EDATA
|
14,25 |
14,25 |
14,26 |
1,35% |
14,10 |
15,00 |
14,32 |
29.761.478,52 |
2.078.014 |
EDIP
|
22,46 |
22,44 |
22,46 |
6,45% |
21,26 |
22,64 |
22,03 |
100.628.115,52 |
4.567.530 |
EFORC
|
39,58 |
39,56 |
39,58 |
2,06% |
38,58 |
39,90 |
39,23 |
196.811.135,84 |
5.017.345 |
EGEEN
|
10.937,50 |
10.937,50 |
10.940,00 |
-0,09% |
10.875,00 |
11.050,00 |
10.960,17 |
182.059.437,50 |
16.611 |
EGEPO
|
19,33 |
19,33 |
19,36 |
0,16% |
19,06 |
19,79 |
19,43 |
10.947.442,73 |
563.309 |
EGGUB
|
57,70 |
57,70 |
57,80 |
-0,52% |
57,50 |
61,95 |
59,06 |
98.751.776,15 |
1.672.059 |
EGPRO
|
149,30 |
149,30 |
149,40 |
-0,47% |
147,50 |
151,00 |
149,41 |
12.593.033,90 |
84.286 |
EGSER
|
3,67 |
3,66 |
3,67 |
0,82% |
3,62 |
3,68 |
3,64 |
10.643.871,14 |
2.921.588 |
EKGYO
|
9,85 |
9,84 |
9,85 |
-2,18% |
9,84 |
10,32 |
10,03 |
2.515.077.554,98 |
250.798.158 |
EKIZ
|
60,90 |
60,90 |
61,35 |
2,27% |
60,90 |
61,95 |
61,19 |
1.333.160,85 |
21.787 |
EKOS
|
26,12 |
26,12 |
26,14 |
-0,68% |
25,64 |
27,18 |
26,34 |
104.205.508,92 |
3.956.856 |
EKSUN
|
6,06 |
6,06 |
6,07 |
1,85% |
5,97 |
6,20 |
6,08 |
39.921.603,40 |
6.566.959 |
ELITE
|
40,20 |
40,16 |
40,20 |
-1,86% |
39,82 |
42,14 |
40,73 |
220.642.686,36 |
5.417.336 |
EMKEL
|
13,10 |
13,09 |
13,10 |
8,26% |
12,03 |
13,12 |
12,79 |
80.258.289,64 |
6.273.166 |
EMNIS
|
287,75 |
286,25 |
289,00 |
-0,78% |
280,00 |
290,00 |
282,84 |
1.562.666,00 |
5.525 |
ENERY
|
238,10 |
238,10 |
238,20 |
0,04% |
234,10 |
239,80 |
237,04 |
85.442.991,90 |
360.459 |
ENJSA
|
55,85 |
55,85 |
55,90 |
1,09% |
55,25 |
56,65 |
55,92 |
176.297.574,65 |
3.152.921 |
ENKAI
|
48,74 |
48,72 |
48,74 |
3,53% |
47,14 |
48,98 |
48,18 |
656.760.058,98 |
13.631.622 |
ENSRI
|
20,00 |
19,99 |
20,00 |
-2,25% |
19,87 |
20,66 |
20,14 |
26.371.607,38 |
1.309.297 |
ENTRA
|
7,91 |
7,90 |
7,91 |
-0,63% |
7,86 |
8,01 |
7,94 |
82.714.323,13 |
10.422.336 |
EPLAS
|
5,18 |
5,17 |
5,18 |
-1,33% |
5,09 |
5,27 |
5,19 |
10.281.229,25 |
1.982.288 |
ERBOS
|
195,70 |
195,70 |
195,80 |
-0,81% |
194,30 |
199,50 |
196,34 |
11.574.821,00 |
58.953 |
ERCB
|
89,60 |
89,55 |
89,60 |
0,96% |
87,30 |
89,60 |
88,30 |
42.156.513,90 |
477.448 |
EREGL
|
47,94 |
47,94 |
47,96 |
0,71% |
47,70 |
48,38 |
48,01 |
3.841.123.958,08 |
80.001.850 |
ERSU
|
19,33 |
19,31 |
19,33 |
-0,46% |
19,00 |
19,62 |
19,31 |
35.967.169,09 |
1.862.996 |
ESCAR
|
335,00 |
333,25 |
335,00 |
-3,25% |
333,00 |
347,00 |
336,66 |
41.705.518,00 |
123.881 |
ESCOM
|
51,10 |
51,05 |
51,10 |
-1,26% |
50,65 |
52,40 |
51,53 |
35.769.234,15 |
694.129 |
ESEN
|
20,26 |
20,26 |
20,36 |
-2,31% |
20,26 |
21,08 |
20,60 |
28.151.364,98 |
1.366.766 |
ETILR
|
40,74 |
40,72 |
40,74 |
-0,54% |
39,80 |
42,00 |
40,80 |
30.570.325,62 |
749.257 |
ETYAT
|
11,29 |
11,27 |
11,29 |
-1,91% |
11,00 |
11,46 |
11,25 |
3.343.201,38 |
297.274 |
EUHOL
|
9,29 |
9,28 |
9,29 |
-0,11% |
9,29 |
9,29 |
9,29 |
40.483.395,31 |
4.357.739 |
EUKYO
|
12,00 |
11,98 |
12,00 |
-2,28% |
11,65 |
12,28 |
11,97 |
3.860.477,05 |
322.539 |
EUPWR
|
35,44 |
35,44 |
35,46 |
6,36% |
32,82 |
35,84 |
34,58 |
948.264.668,30 |
27.422.709 |
EUREN
|
11,85 |
11,85 |
11,86 |
1,11% |
11,64 |
12,05 |
11,81 |
82.495.961,35 |
6.985.707 |
EUYO
|
10,10 |
10,10 |
10,20 |
-1,75% |
10,00 |
10,50 |
10,21 |
1.583.563,24 |
155.056 |
EYGYO
|
7,27 |
7,27 |
7,28 |
1,54% |
7,06 |
7,68 |
7,25 |
19.880.650,59 |
2.742.835 |
FADE
|
14,38 |
14,38 |
14,41 |
-0,90% |
14,28 |
14,68 |
14,38 |
8.997.524,71 |
625.686 |
FENER
|
99,40 |
99,40 |
99,45 |
1,22% |
98,15 |
99,80 |
98,90 |
157.366.569,10 |
1.591.187 |
FLAP
|
9,78 |
9,77 |
9,78 |
-0,20% |
9,67 |
10,06 |
9,83 |
95.103.033,08 |
9.673.375 |
FMIZP
|
308,25 |
308,00 |
308,25 |
0,08% |
306,00 |
316,25 |
311,69 |
52.505.332,00 |
168.454 |
FONET
|
17,96 |
17,96 |
17,97 |
-0,28% |
17,70 |
18,14 |
17,89 |
140.215.466,21 |
7.839.131 |
FORMT
|
4,99 |
4,98 |
4,99 |
1,22% |
4,93 |
5,06 |
4,98 |
165.263.496,08 |
33.180.327 |
FORTE
|
48,36 |
48,36 |
48,58 |
0,96% |
47,10 |
49,10 |
48,19 |
54.114.958,86 |
1.122.905 |
FRIGO
|
7,95 |
7,95 |
7,96 |
1,79% |
7,84 |
8,06 |
7,96 |
43.160.737,93 |
5.420.207 |
FROTO
|
974,50 |
974,50 |
976,50 |
-0,41% |
974,50 |
989,50 |
982,16 |
645.949.835,50 |
657.681 |
FZLGY
|
18,30 |
18,29 |
18,30 |
0,22% |
17,50 |
18,74 |
18,28 |
152.817.262,76 |
8.361.285 |
GARAN
|
105,60 |
105,50 |
105,60 |
-1,22% |
105,40 |
108,80 |
106,78 |
3.082.690.141,90 |
28.870.744 |
GARFA
|
19,11 |
19,11 |
19,14 |
-1,49% |
19,00 |
19,65 |
19,20 |
11.573.331,27 |
602.816 |
GEDIK
|
7,04 |
7,03 |
7,04 |
0,72% |
6,94 |
7,08 |
6,99 |
3.365.608,40 |
481.501 |
GEDZA
|
18,85 |
18,85 |
18,99 |
-0,84% |
18,85 |
19,14 |
19,01 |
3.938.877,09 |
207.163 |
GENIL
|
83,25 |
83,20 |
83,25 |
0,91% |
82,15 |
85,20 |
83,59 |
34.701.433,95 |
415.119 |
GENTS
|
7,86 |
7,86 |
7,88 |
2,21% |
7,70 |
7,89 |
7,81 |
8.368.926,17 |
1.072.248 |
GEREL
|
10,07 |
10,07 |
10,08 |
-0,79% |
10,03 |
10,20 |
10,11 |
30.433.946,77 |
3.009.636 |
GESAN
|
43,78 |
43,78 |
43,80 |
0,78% |
43,04 |
44,74 |
43,91 |
395.407.003,80 |
9.005.244 |
GIPTA
|
29,30 |
29,24 |
29,30 |
3,17% |
28,36 |
29,50 |
28,86 |
31.620.224,00 |
1.095.763 |
GLBMD
|
11,09 |
10,90 |
11,09 |
2,31% |
10,72 |
11,25 |
11,04 |
11.797.332,49 |
1.068.444 |
GLCVY
|
47,08 |
47,06 |
47,08 |
-0,17% |
46,06 |
48,40 |
47,41 |
70.416.810,98 |
1.485.136 |
GLRYH
|
11,00 |
11,00 |
11,01 |
-0,09% |
10,99 |
11,05 |
11,01 |
42.073.269,99 |
3.821.787 |
GLYHO
|
16,50 |
16,48 |
16,50 |
0,18% |
16,27 |
16,60 |
16,42 |
78.250.535,06 |
4.765.792 |
GMTAS
|
9,22 |
9,22 |
9,23 |
0,11% |
9,20 |
9,30 |
9,25 |
16.482.941,92 |
1.782.988 |
GOKNR
|
24,96 |
24,94 |
24,96 |
0,65% |
24,58 |
25,00 |
24,77 |
48.572.739,14 |
1.961.129 |
GOLTS
|
423,00 |
422,75 |
423,00 |
0,95% |
411,00 |
437,50 |
422,65 |
365.791.515,50 |
865.469 |
GOODY
|
15,94 |
15,93 |
15,94 |
1,08% |
15,63 |
15,98 |
15,83 |
18.937.229,29 |
1.196.315 |
GOZDE
|
25,56 |
25,56 |
25,64 |
0,08% |
25,12 |
25,78 |
25,46 |
18.036.283,22 |
708.425 |
GRNYO
|
9,16 |
9,16 |
9,17 |
0,99% |
9,06 |
9,18 |
9,12 |
2.180.003,70 |
239.101 |
GRSEL
|
140,70 |
140,70 |
140,80 |
0,79% |
138,10 |
142,00 |
140,24 |
83.430.019,00 |
594.896 |
GRTHO
|
118,50 |
118,50 |
119,50 |
-3,89% |
117,30 |
124,30 |
121,32 |
47.185.430,80 |
388.923 |
GSDDE
|
7,83 |
7,82 |
7,83 |
-0,51% |
7,53 |
8,24 |
7,95 |
53.221.785,27 |
6.694.004 |
GSDHO
|
3,58 |
3,57 |
3,58 |
1,13% |
3,54 |
3,60 |
3,57 |
29.262.756,19 |
8.200.290 |
GSRAY
|
7,05 |
7,05 |
7,06 |
-0,56% |
6,99 |
7,13 |
7,05 |
126.553.432,77 |
17.944.331 |
GUBRF
|
204,90 |
204,80 |
204,90 |
1,49% |
200,40 |
209,20 |
205,86 |
1.603.649.825,40 |
7.789.878 |
GUNDG
|
45,66 |
45,66 |
45,84 |
-3,67% |
45,66 |
47,90 |
46,61 |
62.127.626,56 |
1.332.974 |
GWIND
|
25,10 |
25,10 |
25,12 |
1,05% |
24,36 |
25,64 |
25,16 |
54.917.633,64 |
2.182.587 |
GZNMI
|
52,35 |
52,35 |
53,10 |
-1,41% |
51,80 |
54,00 |
52,82 |
21.189.218,40 |
401.170 |
HALKB
|
14,81 |
14,81 |
14,82 |
2,14% |
14,49 |
14,93 |
14,69 |
426.721.803,16 |
29.055.854 |
HATEK
|
10,06 |
10,05 |
10,06 |
0,80% |
9,90 |
10,15 |
9,99 |
20.164.749,76 |
2.017.701 |
HATSN
|
42,80 |
42,80 |
43,18 |
2,10% |
41,80 |
44,40 |
43,35 |
98.421.822,28 |
2.270.563 |
HDFGS
|
1,43 |
1,42 |
1,43 |
1,42% |
1,41 |
1,43 |
1,42 |
9.588.523,37 |
6.739.458 |
HEDEF
|
3,09 |
3,08 |
3,09 |
1,64% |
3,04 |
3,20 |
3,10 |
11.231.729,44 |
3.626.728 |
HEKTS
|
3,54 |
3,54 |
3,55 |
-0,28% |
3,53 |
3,61 |
3,56 |
470.389.923,77 |
132.084.694 |
HKTM
|
15,93 |
15,92 |
15,93 |
-1,91% |
15,82 |
16,44 |
16,05 |
29.596.941,78 |
1.844.510 |
HLGYO
|
2,31 |
2,30 |
2,31 |
0,43% |
2,28 |
2,37 |
2,32 |
68.563.955,94 |
29.568.114 |
HOROZ
|
57,00 |
57,00 |
57,05 |
-3,96% |
56,70 |
59,70 |
58,22 |
94.875.376,00 |
1.629.527 |
HRKET
|
69,85 |
69,80 |
69,85 |
-4,32% |
69,60 |
73,25 |
71,26 |
271.317.740,75 |
3.807.436 |
HTTBT
|
89,50 |
89,50 |
90,10 |
-3,87% |
89,15 |
92,50 |
90,28 |
40.049.183,80 |
443.624 |
HUBVC
|
7,84 |
7,84 |
7,85 |
-1,63% |
7,78 |
8,09 |
7,91 |
9.108.981,05 |
1.151.854 |
HUNER
|
3,07 |
3,07 |
3,08 |
-0,65% |
3,03 |
3,12 |
3,07 |
17.053.241,25 |
5.548.216 |
HURGZ
|
3,92 |
3,91 |
3,92 |
-1,75% |
3,87 |
4,02 |
3,91 |
9.260.735,57 |
2.365.937 |
ICBCT
|
13,22 |
13,22 |
13,23 |
1,46% |
13,03 |
13,48 |
13,29 |
12.834.905,51 |
965.794 |
ICUGS
|
27,68 |
27,66 |
27,68 |
3,28% |
26,42 |
27,76 |
27,20 |
75.045.402,98 |
2.758.616 |
IDGYO
|
2,93 |
2,92 |
2,93 |
-0,68% |
2,82 |
2,94 |
2,87 |
8.432.534,20 |
2.936.250 |
IEYHO
|
8,61 |
8,60 |
8,61 |
6,96% |
8,08 |
8,75 |
8,38 |
140.325.322,17 |
16.747.192 |
IHAAS
|
19,42 |
19,41 |
19,42 |
1,09% |
17,50 |
20,20 |
19,15 |
168.976.140,39 |
8.824.334 |
IHEVA
|
2,06 |
2,06 |
2,07 |
3,52% |
2,00 |
2,17 |
2,09 |
77.806.843,82 |
37.226.042 |
IHGZT
|
1,17 |
1,17 |
1,18 |
1,74% |
1,15 |
1,22 |
1,18 |
23.977.217,61 |
20.264.451 |
IHLAS
|
0,98 |
0,98 |
0,99 |
0,00% |
0,97 |
1,00 |
0,99 |
55.993.852,05 |
56.724.427 |
IHLGM
|
1,15 |
1,15 |
1,16 |
0,88% |
1,14 |
1,18 |
1,16 |
23.466.544,96 |
20.195.529 |
IHYAY
|
4,86 |
4,86 |
4,88 |
0,83% |
4,65 |
5,03 |
4,89 |
25.547.002,21 |
5.225.997 |
IMASM
|
2,35 |
2,35 |
2,36 |
-1,67% |
2,35 |
2,41 |
2,37 |
26.513.972,80 |
11.174.188 |
INDES
|
6,22 |
6,21 |
6,22 |
0,32% |
6,15 |
6,26 |
6,21 |
20.984.502,28 |
3.382.090 |
INFO
|
8,37 |
8,37 |
8,39 |
-0,24% |
8,28 |
8,45 |
8,36 |
10.296.129,17 |
1.231.089 |
INGRM
|
441,75 |
441,50 |
441,75 |
2,08% |
430,75 |
443,75 |
438,69 |
22.191.826,25 |
50.587 |
INTEK
|
540,50 |
540,50 |
543,50 |
-1,73% |
540,50 |
574,50 |
561,26 |
7.984.533,00 |
14.226 |
INTEM
|
216,80 |
216,80 |
217,00 |
0,00% |
214,20 |
219,20 |
216,65 |
13.031.817,40 |
60.152 |
INVEO
|
7,51 |
7,51 |
7,52 |
0,13% |
7,41 |
7,60 |
7,49 |
22.018.367,37 |
2.939.153 |
INVES
|
310,00 |
309,75 |
310,00 |
0,00% |
308,00 |
311,75 |
309,81 |
9.490.617,00 |
30.634 |
IPEKE
|
35,24 |
35,24 |
35,26 |
0,86% |
34,80 |
35,50 |
35,11 |
82.694.159,74 |
2.355.285 |
ISATR
|
5.500.000,00 |
- |
4.950.000,00 |
0,00% |
0,00 |
0,00 |
0,00 |
0,00 |
0 |
ISBIR
|
101,10 |
101,10 |
101,30 |
-2,79% |
100,10 |
101,50 |
100,98 |
2.603.299,10 |
25.781 |
ISBTR
|
545.000,00 |
519.000,00 |
545.000,00 |
2,44% |
532.000,00 |
545.000,00 |
538.500,00 |
1.077.000,00 |
2 |
ISCTR
|
11,95 |
11,95 |
11,96 |
1,62% |
11,77 |
12,11 |
11,96 |
4.669.076.031,24 |
390.497.401 |
ISDMR
|
36,00 |
35,98 |
36,00 |
0,95% |
35,62 |
36,16 |
35,93 |
66.624.463,32 |
1.854.167 |
ISFIN
|
11,00 |
11,00 |
11,01 |
-0,81% |
10,97 |
11,16 |
11,05 |
29.331.305,26 |
2.655.093 |
ISGSY
|
26,44 |
26,44 |
- |
9,98% |
25,36 |
26,44 |
26,30 |
188.500.961,26 |
7.168.803 |
ISGYO
|
17,14 |
17,10 |
17,14 |
0,94% |
16,86 |
17,20 |
17,03 |
76.365.035,39 |
4.484.526 |
ISKPL
|
15,99 |
15,99 |
16,00 |
-8,73% |
15,82 |
17,60 |
16,25 |
82.842.716,85 |
5.098.953 |
ISKUR
|
6.000.000,00 |
- |
5.400.000,00 |
0,00% |
0,00 |
0,00 |
0,00 |
0,00 |
0 |
ISMEN
|
32,30 |
32,30 |
32,32 |
0,50% |
31,88 |
32,66 |
32,29 |
104.071.270,80 |
3.222.849 |
ISSEN
|
8,90 |
8,89 |
8,90 |
-0,11% |
8,85 |
8,95 |
8,89 |
7.158.860,90 |
804.945 |
ISYAT
|
7,88 |
7,87 |
7,88 |
0,00% |
7,85 |
7,99 |
7,92 |
5.422.253,05 |
684.934 |
IZENR
|
23,12 |
22,88 |
23,12 |
2,03% |
22,60 |
24,92 |
22,99 |
145.086.018,72 |
6.312.178 |
IZFAS
|
57,85 |
57,75 |
57,85 |
0,17% |
56,95 |
58,05 |
57,60 |
24.575.152,70 |
426.664 |
IZINV
|
46,04 |
46,00 |
46,04 |
0,00% |
45,50 |
46,74 |
46,20 |
3.520.674,58 |
76.199 |
IZMDC
|
5,43 |
5,43 |
5,44 |
-0,37% |
5,41 |
5,54 |
5,46 |
20.109.552,45 |
3.682.154 |
JANTS
|
26,82 |
26,82 |
26,86 |
0,07% |
26,50 |
27,88 |
26,97 |
130.167.000,06 |
4.826.213 |
KAPLM
|
178,00 |
177,30 |
178,00 |
-1,39% |
175,20 |
183,00 |
177,28 |
14.960.747,80 |
84.391 |
KAREL
|
9,04 |
9,03 |
9,04 |
-2,06% |
8,93 |
9,32 |
9,13 |
39.857.971,14 |
4.366.788 |
KARSN
|
15,62 |
15,61 |
15,62 |
1,23% |
15,22 |
15,74 |
15,48 |
520.896.650,44 |
33.651.774 |
KARTN
|
84,75 |
84,75 |
84,80 |
-1,51% |
84,55 |
87,20 |
85,34 |
11.075.204,35 |
129.772 |
KARYE
|
26,52 |
26,52 |
26,62 |
1,30% |
25,96 |
27,32 |
26,62 |
50.570.270,34 |
1.899.831 |
KATMR
|
2,20 |
2,19 |
2,20 |
-0,45% |
2,19 |
2,25 |
2,22 |
130.357.821,20 |
58.793.905 |
KAYSE
|
19,15 |
19,15 |
19,16 |
0,90% |
18,88 |
19,15 |
18,99 |
27.968.308,90 |
1.472.835 |
KBORU
|
82,70 |
82,70 |
82,85 |
-2,13% |
82,45 |
88,60 |
85,57 |
268.933.766,65 |
3.142.799 |
KCAER
|
37,30 |
37,30 |
37,34 |
-1,06% |
37,00 |
37,74 |
37,31 |
70.423.550,62 |
1.887.433 |
KCHOL
|
167,50 |
167,50 |
167,60 |
-0,89% |
167,30 |
171,70 |
169,45 |
2.821.942.398,90 |
16.654.027 |
KENT
|
775,00 |
775,00 |
785,00 |
-2,70% |
775,00 |
795,50 |
793,19 |
1.908.415,00 |
2.406 |
KERVN
|
1,74 |
1,73 |
1,74 |
1,75% |
1,74 |
1,75 |
1,75 |
1.957.954,26 |
1.118.908 |
KERVT
|
13,10 |
13,09 |
13,10 |
2,66% |
12,78 |
13,33 |
13,03 |
48.056.366,68 |
3.689.332 |
KFEIN
|
94,65 |
94,40 |
94,70 |
1,77% |
91,80 |
94,80 |
93,51 |
61.500.071,25 |
657.672 |
KGYO
|
48,46 |
48,42 |
48,46 |
1,55% |
47,38 |
49,12 |
48,25 |
19.153.869,30 |
396.983 |
KIMMR
|
9,59 |
9,58 |
9,59 |
-2,54% |
9,50 |
9,96 |
9,67 |
41.377.528,34 |
4.277.363 |
KLGYO
|
3,61 |
3,60 |
3,61 |
1,40% |
3,57 |
3,65 |
3,61 |
32.877.479,00 |
9.117.913 |
KLKIM
|
28,80 |
28,80 |
28,86 |
-0,28% |
28,54 |
29,28 |
28,97 |
53.662.543,80 |
1.852.432 |
KLMSN
|
24,52 |
24,50 |
24,52 |
-0,24% |
24,30 |
25,06 |
24,56 |
5.475.804,18 |
223.003 |
KLNMA
|
14,89 |
14,89 |
14,90 |
0,47% |
14,82 |
14,90 |
14,88 |
1.557.502,93 |
104.656 |
KLRHO
|
31,70 |
31,70 |
31,72 |
9,16% |
28,80 |
31,94 |
31,12 |
54.373.655,90 |
1.747.315 |
KLSER
|
35,36 |
35,36 |
35,38 |
-1,28% |
34,86 |
35,82 |
35,18 |
40.926.062,04 |
1.163.293 |
KLSYN
|
5,49 |
5,49 |
5,51 |
0,00% |
5,47 |
5,58 |
5,50 |
9.464.101,65 |
1.721.204 |
KMPUR
|
17,23 |
17,23 |
17,25 |
0,41% |
16,80 |
17,34 |
17,06 |
12.909.887,79 |
756.588 |
KNFRT
|
8,85 |
8,84 |
8,85 |
-0,67% |
8,82 |
9,04 |
8,93 |
14.101.691,97 |
1.579.004 |
KOCMT
|
15,01 |
15,00 |
15,01 |
-7,69% |
14,95 |
16,34 |
15,50 |
346.548.618,69 |
22.358.362 |
KONKA
|
38,10 |
38,10 |
38,12 |
0,11% |
37,86 |
38,48 |
38,08 |
13.794.877,66 |
362.287 |
KONTR
|
42,98 |
42,98 |
43,06 |
-0,14% |
42,64 |
43,60 |
43,12 |
537.072.543,08 |
12.455.402 |
KONYA
|
6.947,50 |
6.945,00 |
6.947,50 |
0,36% |
6.890,00 |
7.060,00 |
6.982,72 |
127.246.132,50 |
18.223 |
KOPOL
|
32,84 |
32,76 |
32,84 |
0,86% |
32,20 |
35,38 |
32,85 |
81.007.758,92 |
2.465.947 |
KORDS
|
71,70 |
71,70 |
71,80 |
-1,17% |
71,25 |
72,80 |
71,95 |
22.454.545,10 |
312.090 |
KOTON
|
17,17 |
17,17 |
17,18 |
-1,83% |
17,04 |
17,75 |
17,29 |
116.112.586,56 |
6.717.261 |
KOZAA
|
60,45 |
60,45 |
60,50 |
-1,71% |
59,85 |
61,65 |
60,89 |
231.361.759,05 |
3.799.691 |
KOZAL
|
20,30 |
20,28 |
20,30 |
0,89% |
19,99 |
20,34 |
20,19 |
1.076.512.006,80 |
53.310.768 |
KRDMA
|
21,02 |
21,00 |
21,02 |
3,85% |
20,10 |
21,02 |
20,62 |
54.247.940,16 |
2.631.094 |
KRDMB
|
19,17 |
19,17 |
19,18 |
4,93% |
18,32 |
19,19 |
18,81 |
36.517.117,98 |
1.941.088 |
KRDMD
|
25,48 |
25,48 |
25,50 |
3,33% |
24,60 |
25,64 |
25,18 |
1.443.300.829,70 |
57.319.545 |
KRGYO
|
29,82 |
29,82 |
29,86 |
-0,07% |
29,70 |
30,02 |
29,86 |
10.227.128,82 |
342.533 |
KRONT
|
21,22 |
21,20 |
21,22 |
1,73% |
20,20 |
21,50 |
20,90 |
16.495.324,12 |
789.422 |
KRPLS
|
6,80 |
6,75 |
6,80 |
-0,15% |
6,75 |
6,85 |
6,80 |
3.222.072,65 |
474.199 |
KRSTL
|
6,00 |
6,00 |
6,01 |
-0,17% |
5,94 |
6,04 |
5,99 |
30.671.516,29 |
5.123.369 |
KRTEK
|
28,62 |
28,58 |
28,62 |
0,77% |
27,76 |
29,20 |
28,70 |
16.531.940,76 |
576.109 |
KRVGD
|
2,30 |
2,29 |
2,30 |
0,00% |
2,26 |
2,33 |
2,29 |
13.213.796,75 |
5.759.742 |
KSTUR
|
2.812,50 |
2.812,50 |
2.845,00 |
5,04% |
2.700,00 |
2.812,50 |
2.772,10 |
4.637.722,50 |
1.673 |
KTLEV
|
58,95 |
58,35 |
58,95 |
3,42% |
54,75 |
58,95 |
56,37 |
517.867.585,50 |
9.186.926 |
KTSKR
|
57,85 |
57,85 |
58,10 |
0,78% |
57,15 |
58,20 |
57,66 |
13.957.721,65 |
242.088 |
KUTPO
|
64,60 |
64,55 |
64,60 |
-0,46% |
63,85 |
65,10 |
64,36 |
13.981.672,05 |
217.245 |
KUVVA
|
43,18 |
43,14 |
43,18 |
2,81% |
42,50 |
43,18 |
43,05 |
2.927.464,42 |
68.005 |
KUYAS
|
71,70 |
71,25 |
71,70 |
1,13% |
70,20 |
72,10 |
71,38 |
72.779.310,85 |
1.019.639 |
KZBGY
|
33,50 |
33,48 |
33,50 |
-1,00% |
33,48 |
34,26 |
33,73 |
145.594.281,34 |
4.316.151 |
KZGYO
|
24,50 |
24,10 |
24,50 |
6,71% |
22,98 |
24,50 |
23,45 |
111.685.522,06 |
4.762.405 |
LIDER
|
98,40 |
98,40 |
99,00 |
3,63% |
94,45 |
103,00 |
99,19 |
77.852.847,80 |
784.883 |
LIDFA
|
3,05 |
3,04 |
3,05 |
-0,33% |
3,00 |
3,08 |
3,03 |
9.504.065,56 |
3.137.826 |
LILAK
|
24,18 |
24,16 |
24,18 |
0,33% |
23,80 |
24,44 |
24,10 |
98.684.076,06 |
4.095.654 |
LINK
|
503,50 |
503,50 |
504,00 |
0,80% |
480,25 |
524,00 |
511,74 |
53.933.086,50 |
105.392 |
LKMNH
|
15,51 |
15,47 |
15,51 |
0,71% |
15,23 |
15,61 |
15,44 |
12.565.553,04 |
813.904 |
LMKDC
|
23,18 |
23,14 |
23,18 |
-0,94% |
22,84 |
23,70 |
23,09 |
145.329.256,80 |
6.292.962 |
LOGO
|
108,00 |
107,90 |
108,00 |
1,89% |
105,50 |
108,50 |
107,27 |
34.093.228,80 |
317.822 |
LRSHO
|
2,04 |
2,03 |
2,04 |
0,99% |
2,01 |
2,05 |
2,03 |
13.492.494,68 |
6.644.302 |
LUKSK
|
79,05 |
78,55 |
79,05 |
-0,82% |
78,00 |
80,25 |
78,94 |
6.144.904,90 |
77.841 |
LYDHO
|
96,45 |
95,90 |
96,45 |
-0,57% |
94,85 |
97,35 |
95,96 |
22.801.363,10 |
237.614 |
LYDYE
|
9.502,50 |
9.502,50 |
9.520,00 |
-1,07% |
9.500,00 |
9.740,00 |
9.615,97 |
7.308.135,00 |
760 |
MAALT
|
853,00 |
852,50 |
853,00 |
-1,10% |
849,50 |
867,00 |
856,88 |
17.851.419,50 |
20.833 |
MACKO
|
77,00 |
76,95 |
77,00 |
0,00% |
76,55 |
77,90 |
77,12 |
9.692.010,75 |
125.669 |
MAGEN
|
20,00 |
20,00 |
20,08 |
-2,06% |
19,96 |
20,68 |
20,21 |
43.449.038,02 |
2.149.836 |
MAKIM
|
23,56 |
23,28 |
23,56 |
-1,42% |
23,22 |
24,06 |
23,56 |
11.277.579,12 |
478.661 |
MAKTK
|
5,97 |
5,96 |
5,97 |
0,67% |
5,88 |
6,05 |
5,93 |
14.440.624,62 |
2.434.775 |
MANAS
|
15,61 |
15,60 |
15,61 |
-3,40% |
15,57 |
16,21 |
15,86 |
35.186.936,98 |
2.219.289 |
MARBL
|
12,39 |
12,35 |
12,39 |
-1,20% |
12,24 |
12,57 |
12,38 |
20.252.794,60 |
1.635.407 |
MARKA
|
65,00 |
65,00 |
65,20 |
0,00% |
63,25 |
67,50 |
65,73 |
27.897.851,00 |
424.426 |
MARTI
|
3,42 |
3,42 |
3,43 |
3,64% |
3,27 |
3,46 |
3,38 |
63.935.559,84 |
18.946.447 |
MAVI
|
76,05 |
76,00 |
76,05 |
-0,20% |
75,40 |
77,00 |
76,17 |
197.449.636,65 |
2.592.337 |
MEDTR
|
52,90 |
52,35 |
52,90 |
0,95% |
50,40 |
53,00 |
51,90 |
32.262.705,45 |
621.616 |
MEGAP
|
2,42 |
2,41 |
2,42 |
1,26% |
2,40 |
2,42 |
2,41 |
2.047.796,92 |
849.611 |
MEGMT
|
31,40 |
31,40 |
31,44 |
-2,12% |
31,18 |
33,04 |
31,98 |
111.792.787,64 |
3.495.729 |
MEKAG
|
41,54 |
41,54 |
41,68 |
0,10% |
40,60 |
41,96 |
41,59 |
20.946.940,02 |
503.694 |
MEPET
|
9,59 |
9,59 |
9,64 |
-1,64% |
9,51 |
9,79 |
9,64 |
9.402.932,28 |
975.251 |
MERCN
|
14,22 |
14,22 |
14,25 |
-1,93% |
14,15 |
14,68 |
14,38 |
162.753.482,14 |
11.321.561 |
MERIT
|
171,10 |
171,00 |
171,10 |
0,65% |
165,70 |
172,50 |
168,60 |
65.109.381,10 |
386.176 |
MERKO
|
16,14 |
16,14 |
16,15 |
5,63% |
15,26 |
16,58 |
16,03 |
106.474.661,55 |
6.641.425 |
METRO
|
2,14 |
2,13 |
2,14 |
0,00% |
2,13 |
2,16 |
2,14 |
8.068.758,98 |
3.765.313 |
METUR
|
17,00 |
16,96 |
17,01 |
4,68% |
16,21 |
17,18 |
16,72 |
73.135.462,62 |
4.375.157 |
MGROS
|
415,75 |
415,75 |
416,00 |
2,21% |
408,50 |
418,75 |
414,19 |
634.507.400,25 |
1.531.918 |
MHRGY
|
4,58 |
4,57 |
4,58 |
-0,43% |
4,57 |
4,66 |
4,61 |
9.553.157,27 |
2.073.563 |
MIATK
|
43,94 |
43,92 |
43,94 |
4,32% |
41,62 |
45,62 |
43,44 |
1.644.260.451,80 |
37.850.124 |
MMCAS
|
22,90 |
22,76 |
22,90 |
1,24% |
22,90 |
23,36 |
23,20 |
785.906,06 |
33.874 |
MNDRS
|
11,64 |
11,63 |
11,64 |
0,69% |
11,39 |
11,74 |
11,57 |
35.107.898,34 |
3.035.486 |
MNDTR
|
5,56 |
5,56 |
5,57 |
-0,71% |
5,54 |
5,68 |
5,59 |
6.392.882,23 |
1.144.674 |
MOBTL
|
4,15 |
4,15 |
4,16 |
0,00% |
4,13 |
4,24 |
4,19 |
46.094.629,88 |
10.990.590 |
MOGAN
|
10,31 |
10,31 |
10,33 |
-1,62% |
10,09 |
10,63 |
10,36 |
59.667.618,77 |
5.761.381 |
MPARK
|
340,00 |
339,75 |
340,00 |
-2,02% |
338,00 |
347,00 |
342,69 |
85.147.586,75 |
248.466 |
MRGYO
|
3,99 |
3,99 |
4,00 |
2,31% |
3,85 |
4,02 |
3,92 |
70.546.984,36 |
17.980.772 |
MRSHL
|
1.589,00 |
1.588,00 |
1.589,00 |
-0,69% |
1.568,00 |
1.610,00 |
1.586,23 |
63.058.820,00 |
39.754 |
MSGYO
|
13,80 |
13,80 |
13,82 |
-1,57% |
13,51 |
14,19 |
13,80 |
16.110.381,67 |
1.167.220 |
MTRKS
|
44,40 |
44,38 |
44,40 |
0,09% |
43,94 |
44,80 |
44,32 |
15.463.904,42 |
348.937 |
MTRYO
|
7,23 |
7,21 |
7,23 |
1,54% |
6,95 |
7,24 |
7,08 |
4.141.519,63 |
585.175 |
MZHLD
|
6,80 |
6,80 |
6,81 |
1,95% |
6,72 |
6,99 |
6,85 |
11.800.407,37 |
1.723.259 |
NATEN
|
52,95 |
52,95 |
53,00 |
-0,28% |
52,70 |
55,15 |
53,85 |
54.257.180,50 |
1.007.649 |
NETAS
|
72,65 |
72,65 |
72,80 |
-0,68% |
72,20 |
74,15 |
73,31 |
78.639.682,45 |
1.072.658 |
NIBAS
|
19,20 |
19,20 |
19,21 |
-0,16% |
18,95 |
19,50 |
19,13 |
37.507.410,29 |
1.960.650 |
NTGAZ
|
4,73 |
4,72 |
4,73 |
6,53% |
4,52 |
4,80 |
4,67 |
78.950.592,23 |
16.925.348 |
NTHOL
|
41,52 |
41,50 |
41,52 |
0,73% |
40,76 |
41,66 |
41,13 |
43.258.237,26 |
1.051.795 |
NUGYO
|
6,99 |
6,99 |
7,01 |
-1,13% |
6,99 |
7,18 |
7,05 |
12.204.004,02 |
1.730.289 |
NUHCM
|
284,00 |
283,75 |
284,00 |
-0,79% |
278,00 |
290,00 |
284,25 |
64.876.994,25 |
228.237 |
OBAMS
|
36,80 |
36,80 |
36,82 |
-0,11% |
36,40 |
37,40 |
36,88 |
154.430.518,62 |
4.187.774 |
OBASE
|
29,50 |
29,50 |
29,52 |
-1,93% |
28,84 |
30,50 |
29,77 |
22.883.636,74 |
768.603 |
ODAS
|
5,88 |
5,87 |
5,88 |
1,03% |
5,73 |
5,91 |
5,82 |
184.131.660,54 |
31.638.538 |
ODINE
|
82,85 |
82,85 |
82,90 |
0,06% |
82,60 |
85,70 |
83,89 |
441.402.571,15 |
5.261.492 |
OFSYM
|
35,86 |
35,84 |
35,86 |
-2,34% |
35,50 |
37,20 |
36,15 |
26.104.563,00 |
722.055 |
ONCSM
|
99,05 |
99,05 |
99,50 |
-2,70% |
98,00 |
103,50 |
100,14 |
69.003.063,10 |
689.063 |
ONRYT
|
83,80 |
83,80 |
83,85 |
0,54% |
83,50 |
86,90 |
85,05 |
390.720.088,45 |
4.594.078 |
ORCAY
|
9,04 |
9,03 |
9,04 |
-0,44% |
8,95 |
9,14 |
9,04 |
13.391.820,38 |
1.481.740 |
ORGE
|
64,70 |
64,70 |
64,75 |
0,00% |
64,55 |
65,10 |
64,74 |
22.833.178,90 |
352.701 |
ORMA
|
205,80 |
205,80 |
206,90 |
0,44% |
203,00 |
205,80 |
204,22 |
3.340.224,40 |
16.356 |
OSMEN
|
8,07 |
8,07 |
8,08 |
-1,47% |
8,00 |
8,25 |
8,09 |
14.129.412,06 |
1.745.638 |
OSTIM
|
7,20 |
7,19 |
7,20 |
-0,83% |
7,20 |
7,31 |
7,26 |
15.554.954,52 |
2.143.424 |
OTKAR
|
414,50 |
414,25 |
414,50 |
-0,12% |
412,50 |
423,75 |
418,10 |
170.611.263,50 |
408.062 |
OTTO
|
434,25 |
431,00 |
434,25 |
-1,31% |
434,25 |
440,00 |
439,88 |
3.205.434,75 |
7.287 |
OYAKC
|
58,00 |
58,00 |
58,20 |
1,22% |
57,25 |
58,90 |
58,14 |
212.557.727,95 |
3.656.142 |
OYAYO
|
26,82 |
26,80 |
26,82 |
0,45% |
26,42 |
26,86 |
26,62 |
12.482.539,34 |
468.879 |
OYLUM
|
7,77 |
7,77 |
7,78 |
1,57% |
7,63 |
7,88 |
7,76 |
28.147.000,81 |
3.629.538 |
OYYAT
|
37,50 |
37,42 |
37,50 |
-1,37% |
37,26 |
37,84 |
37,53 |
1.659.004,40 |
44.207 |
OZATD
|
76,70 |
76,70 |
76,80 |
-1,73% |
76,25 |
79,00 |
77,34 |
156.938.722,90 |
2.029.171 |
OZGYO
|
5,00 |
5,00 |
5,01 |
1,01% |
4,94 |
5,06 |
5,00 |
15.097.034,23 |
3.022.326 |
OZKGY
|
9,88 |
9,80 |
9,88 |
6,24% |
9,32 |
9,88 |
9,45 |
52.050.849,41 |
5.511.023 |
OZRDN
|
8,17 |
8,17 |
8,19 |
1,49% |
8,02 |
8,63 |
8,31 |
19.341.902,96 |
2.326.742 |
OZSUB
|
30,76 |
30,74 |
30,76 |
-0,90% |
30,40 |
31,16 |
30,77 |
20.247.779,40 |
657.994 |
OZYSR
|
27,72 |
27,72 |
27,76 |
-2,12% |
27,72 |
29,16 |
28,43 |
127.549.863,50 |
4.485.781 |
PAGYO
|
54,75 |
54,55 |
54,75 |
3,20% |
52,80 |
54,75 |
53,64 |
8.241.076,90 |
153.650 |
PAMEL
|
93,15 |
93,35 |
93,55 |
-0,11% |
92,60 |
97,10 |
93,27 |
7.299.062,70 |
78.258 |
PAPIL
|
73,80 |
73,75 |
73,80 |
0,61% |
72,85 |
75,95 |
74,15 |
239.761.056,70 |
3.233.509 |
PARSN
|
83,05 |
83,05 |
83,10 |
-0,18% |
81,75 |
84,00 |
82,85 |
26.315.928,00 |
317.638 |
PASEU
|
24,28 |
24,26 |
24,28 |
1,17% |
23,84 |
24,86 |
24,41 |
131.919.234,46 |
5.403.704 |
PATEK
|
112,20 |
112,20 |
- |
10,00% |
106,30 |
112,20 |
110,77 |
930.003.625,70 |
8.395.647 |
PCILT
|
19,53 |
19,53 |
19,55 |
3,12% |
18,77 |
19,65 |
19,20 |
58.690.435,15 |
3.056.794 |
PEHOL
|
1,71 |
1,71 |
1,72 |
-1,16% |
1,64 |
1,76 |
1,69 |
447.367.146,12 |
265.289.526 |
PEKGY
|
4,18 |
4,18 |
4,19 |
-2,11% |
4,16 |
4,29 |
4,22 |
93.765.902,75 |
22.227.353 |
PENGD
|
6,11 |
6,10 |
6,11 |
1,16% |
6,03 |
6,15 |
6,09 |
12.591.833,59 |
2.068.738 |
PENTA
|
13,95 |
13,95 |
13,98 |
-1,13% |
13,95 |
14,28 |
14,08 |
24.857.158,47 |
1.765.471 |
PETKM
|
18,58 |
18,58 |
18,59 |
0,11% |
18,47 |
18,80 |
18,60 |
848.668.889,16 |
45.623.532 |
PETUN
|
10,18 |
10,13 |
10,18 |
1,90% |
10,00 |
10,58 |
10,32 |
83.257.079,53 |
8.069.254 |
PGSUS
|
228,80 |
228,80 |
228,90 |
-1,21% |
228,40 |
234,40 |
231,30 |
976.719.132,60 |
4.222.696 |
PINSU
|
6,43 |
6,42 |
6,43 |
0,78% |
6,33 |
6,55 |
6,44 |
14.709.975,94 |
2.285.256 |
PKART
|
60,85 |
60,85 |
60,95 |
-2,17% |
59,35 |
64,40 |
61,11 |
35.600.007,00 |
582.604 |
PKENT
|
239,90 |
239,90 |
240,50 |
-4,61% |
236,90 |
259,75 |
244,13 |
145.172.764,90 |
594.656 |
PLTUR
|
22,26 |
22,26 |
22,28 |
-0,80% |
21,66 |
22,54 |
22,14 |
45.606.865,18 |
2.060.009 |
PNLSN
|
39,24 |
39,24 |
39,42 |
0,20% |
38,62 |
39,88 |
39,31 |
9.863.725,00 |
250.952 |
PNSUT
|
9,87 |
9,85 |
9,87 |
0,41% |
9,65 |
10,13 |
9,94 |
21.327.401,78 |
2.145.102 |
POLHO
|
10,26 |
10,25 |
10,26 |
0,10% |
10,17 |
10,33 |
10,28 |
12.161.524,52 |
1.183.331 |
POLTK
|
6.372,50 |
6.370,00 |
6.380,00 |
-2,07% |
6.307,50 |
6.462,50 |
6.387,87 |
15.420.315,00 |
2.414 |
PRDGS
|
4,94 |
4,92 |
4,94 |
-0,60% |
4,89 |
5,01 |
4,93 |
6.141.079,50 |
1.245.595 |
PRKAB
|
30,52 |
30,52 |
30,58 |
0,00% |
30,02 |
31,08 |
30,65 |
12.438.982,40 |
405.910 |
PRKME
|
16,86 |
16,86 |
16,88 |
-0,53% |
16,84 |
17,05 |
16,90 |
4.298.572,65 |
254.293 |
PRZMA
|
34,42 |
34,34 |
34,44 |
1,35% |
33,68 |
34,68 |
34,16 |
43.086.699,22 |
1.261.500 |
PSDTC
|
91,00 |
91,00 |
91,10 |
-6,67% |
90,60 |
99,40 |
93,44 |
127.605.822,20 |
1.365.670 |
PSGYO
|
1,27 |
1,27 |
1,28 |
0,00% |
1,25 |
1,29 |
1,27 |
51.849.114,49 |
40.782.230 |
QNBFL
|
98,00 |
97,70 |
98,00 |
-2,00% |
98,00 |
99,50 |
98,94 |
1.781.419,80 |
18.006 |
QNBTR
|
284,25 |
284,25 |
284,75 |
-1,30% |
284,25 |
288,00 |
284,74 |
1.416.021,75 |
4.973 |
QUAGR
|
2,66 |
2,65 |
2,66 |
0,76% |
2,64 |
2,67 |
2,65 |
19.168.315,66 |
7.223.671 |
RALYH
|
264,50 |
264,00 |
264,50 |
0,76% |
261,25 |
272,00 |
265,17 |
50.970.693,75 |
192.216 |
RAYSG
|
393,25 |
393,00 |
393,25 |
-1,07% |
392,25 |
399,00 |
395,00 |
12.804.822,25 |
32.417 |
REEDR
|
24,30 |
24,28 |
24,30 |
9,95% |
21,88 |
24,30 |
23,51 |
461.643.107,54 |
19.633.722 |
RGYAS
|
102,30 |
102,30 |
102,70 |
-1,06% |
101,90 |
104,00 |
102,90 |
65.936.925,20 |
640.800 |
RNPOL
|
24,32 |
24,32 |
24,34 |
-0,25% |
24,06 |
24,72 |
24,37 |
7.468.369,96 |
306.485 |
RODRG
|
22,30 |
22,26 |
22,30 |
-1,50% |
21,96 |
23,66 |
22,82 |
74.508.237,14 |
3.265.767 |
ROYAL
|
6,80 |
- |
- |
0,00% |
0,00 |
0,00 |
0,00 |
0,00 |
0 |
RTALB
|
16,54 |
16,54 |
16,57 |
-1,78% |
16,48 |
17,10 |
16,75 |
250.360.404,07 |
14.945.014 |
RUBNS
|
26,30 |
26,26 |
26,30 |
1,15% |
25,54 |
26,44 |
26,13 |
31.050.001,80 |
1.188.521 |
RYGYO
|
12,54 |
12,53 |
12,54 |
-1,18% |
12,13 |
12,72 |
12,49 |
112.798.997,07 |
9.034.210 |
RYSAS
|
14,60 |
14,60 |
14,61 |
2,74% |
13,88 |
14,71 |
14,43 |
59.245.462,06 |
4.105.123 |
SAFKR
|
53,40 |
53,25 |
53,40 |
3,19% |
51,45 |
53,85 |
52,44 |
53.054.430,55 |
1.011.801 |
SAHOL
|
82,70 |
82,70 |
82,85 |
-0,66% |
82,50 |
85,25 |
83,43 |
1.360.326.841,60 |
16.305.471 |
SAMAT
|
19,09 |
19,09 |
19,10 |
-0,93% |
19,01 |
19,44 |
19,21 |
22.613.695,56 |
1.177.325 |
SANEL
|
22,90 |
22,72 |
22,96 |
-0,87% |
22,36 |
23,60 |
22,91 |
1.926.120,04 |
84.061 |
SANFM
|
33,18 |
33,18 |
33,28 |
5,07% |
31,02 |
33,40 |
32,82 |
74.334.242,32 |
2.265.246 |
SANKO
|
23,48 |
23,44 |
23,48 |
-1,76% |
23,40 |
24,28 |
23,74 |
12.960.115,70 |
545.916 |
SARKY
|
21,12 |
21,12 |
21,14 |
-1,49% |
20,94 |
21,36 |
21,12 |
9.142.301,80 |
432.883 |
SASA
|
3,86 |
3,86 |
3,87 |
0,26% |
3,84 |
3,91 |
3,87 |
1.171.840.832,04 |
302.919.658 |
SAYAS
|
45,90 |
45,88 |
45,90 |
0,83% |
45,30 |
46,56 |
45,90 |
33.235.906,22 |
724.029 |
SDTTR
|
257,50 |
257,50 |
258,00 |
0,98% |
252,00 |
267,75 |
259,05 |
604.193.291,00 |
2.332.387 |
SEGMN
|
18,26 |
18,26 |
18,28 |
-0,87% |
18,12 |
18,57 |
18,32 |
13.644.129,40 |
744.862 |
SEGYO
|
4,04 |
4,03 |
4,04 |
0,50% |
4,01 |
4,07 |
4,04 |
21.966.603,43 |
5.442.852 |
SEKFK
|
7,63 |
7,62 |
7,63 |
1,06% |
7,51 |
7,78 |
7,64 |
13.653.232,70 |
1.787.402 |
SEKUR
|
12,43 |
12,42 |
12,43 |
0,65% |
12,07 |
12,50 |
12,28 |
16.314.118,14 |
1.328.248 |
SELEC
|
65,10 |
65,05 |
65,10 |
0,70% |
63,85 |
65,20 |
64,73 |
175.361.075,75 |
2.709.279 |
SELGD
|
49,30 |
49,14 |
49,30 |
0,53% |
48,80 |
50,50 |
49,51 |
6.687.777,98 |
135.089 |
SELVA
|
10,24 |
10,24 |
10,25 |
0,29% |
10,21 |
10,34 |
10,27 |
23.059.177,21 |
2.245.586 |
SEYKM
|
4,41 |
4,41 |
4,42 |
1,15% |
4,27 |
4,43 |
4,34 |
21.993.457,44 |
5.071.696 |
SILVR
|
21,56 |
21,56 |
21,58 |
1,79% |
20,90 |
22,96 |
21,91 |
197.204.504,24 |
9.001.997 |
SISE
|
39,34 |
39,34 |
39,38 |
0,51% |
39,10 |
39,82 |
39,42 |
823.446.098,90 |
20.889.018 |
SKBNK
|
4,09 |
4,09 |
4,10 |
-0,24% |
4,08 |
4,14 |
4,11 |
93.954.168,85 |
22.872.296 |
SKTAS
|
4,79 |
4,79 |
4,81 |
-3,62% |
4,79 |
5,01 |
4,88 |
35.000.122,21 |
7.180.165 |
SKYLP
|
93,45 |
93,30 |
93,45 |
0,05% |
92,85 |
98,35 |
95,52 |
31.465.341,25 |
329.399 |
SKYMD
|
9,74 |
9,73 |
9,74 |
-0,81% |
9,69 |
9,89 |
9,77 |
7.871.350,94 |
805.591 |
SMART
|
31,14 |
31,10 |
31,14 |
2,17% |
30,54 |
32,00 |
31,37 |
82.970.768,30 |
2.644.667 |
SMRTG
|
38,80 |
38,80 |
38,82 |
-1,02% |
38,30 |
39,46 |
38,97 |
195.580.988,90 |
5.018.956 |
SNGYO
|
7,50 |
7,49 |
7,50 |
1,08% |
7,38 |
7,58 |
7,49 |
59.050.506,68 |
7.879.993 |
SNICA
|
5,36 |
5,36 |
5,37 |
-1,83% |
5,35 |
5,52 |
5,41 |
33.880.741,46 |
6.258.614 |
SNKRN
|
55,50 |
55,50 |
56,00 |
2,02% |
54,90 |
57,05 |
55,71 |
2.460.968,65 |
44.176 |
SNPAM
|
62,00 |
61,95 |
62,00 |
-0,48% |
62,00 |
62,40 |
62,37 |
811.097,20 |
13.004 |
SODSN
|
114,00 |
114,00 |
114,10 |
0,00% |
113,50 |
114,00 |
113,94 |
1.035.123,50 |
9.085 |
SOKE
|
15,20 |
15,20 |
- |
9,99% |
14,58 |
15,20 |
15,13 |
72.464.118,74 |
4.789.876 |
SOKM
|
39,60 |
39,60 |
39,62 |
0,76% |
39,24 |
39,84 |
39,59 |
191.301.386,44 |
4.832.121 |
SONME
|
78,50 |
78,45 |
78,50 |
2,88% |
75,00 |
79,50 |
77,88 |
5.478.364,85 |
70.344 |
SRVGY
|
274,75 |
274,50 |
274,75 |
0,00% |
272,75 |
277,00 |
274,57 |
39.878.781,75 |
145.239 |
SUMAS
|
322,25 |
322,25 |
325,75 |
0,31% |
321,25 |
325,75 |
323,44 |
789.830,00 |
2.442 |
SUNTK
|
20,64 |
20,64 |
20,66 |
2,08% |
20,20 |
20,86 |
20,63 |
14.945.522,58 |
724.481 |
SURGY
|
75,00 |
74,95 |
75,00 |
2,04% |
66,20 |
75,00 |
69,52 |
412.675.451,15 |
5.936.326 |
SUWEN
|
29,44 |
29,42 |
29,44 |
0,00% |
29,28 |
30,16 |
29,75 |
68.800.605,84 |
2.312.302 |
TABGD
|
133,10 |
133,10 |
133,30 |
-1,48% |
133,10 |
136,00 |
134,15 |
79.450.413,20 |
592.240 |
TARKM
|
420,25 |
420,25 |
421,00 |
4,09% |
406,25 |
444,00 |
427,57 |
248.173.673,75 |
580.430 |
TATEN
|
31,30 |
31,30 |
31,36 |
-1,32% |
30,96 |
31,90 |
31,37 |
50.482.255,28 |
1.609.263 |
TATGD
|
24,70 |
24,52 |
24,70 |
0,00% |
23,96 |
24,72 |
24,35 |
42.120.495,66 |
1.729.917 |
TAVHL
|
233,40 |
233,30 |
233,40 |
1,35% |
229,50 |
236,30 |
233,47 |
579.725.148,70 |
2.483.136 |
TBORG
|
136,90 |
136,90 |
137,00 |
-0,15% |
135,00 |
142,50 |
138,12 |
63.828.173,80 |
462.128 |
TCELL
|
85,85 |
85,85 |
86,00 |
1,30% |
85,00 |
86,45 |
85,87 |
1.436.086.654,70 |
16.723.968 |
TCKRC
|
23,80 |
23,80 |
23,88 |
-3,49% |
23,70 |
25,20 |
24,30 |
140.006.238,14 |
5.760.845 |
TDGYO
|
12,55 |
12,50 |
12,55 |
1,87% |
12,20 |
12,81 |
12,39 |
25.238.947,78 |
2.037.669 |
TEKTU
|
4,75 |
4,72 |
4,75 |
3,26% |
4,56 |
4,75 |
4,63 |
31.405.900,48 |
6.789.689 |
TERA
|
26,14 |
26,12 |
26,14 |
-0,23% |
25,20 |
26,78 |
25,82 |
14.894.313,66 |
576.825 |
TEZOL
|
17,40 |
17,39 |
17,40 |
2,65% |
16,95 |
17,67 |
17,28 |
43.753.228,51 |
2.531.766 |
TGSAS
|
57,35 |
57,35 |
57,80 |
-4,10% |
57,35 |
59,90 |
58,37 |
15.638.781,50 |
267.917 |
THYAO
|
273,00 |
273,00 |
273,25 |
0,18% |
271,50 |
274,75 |
273,13 |
5.460.405.177,00 |
19.991.989 |
TKFEN
|
75,90 |
75,90 |
76,00 |
1,00% |
74,70 |
80,25 |
76,95 |
1.114.488.834,15 |
14.482.675 |
TKNSA
|
26,12 |
26,12 |
26,14 |
0,23% |
25,84 |
26,52 |
26,16 |
39.068.837,40 |
1.493.598 |
TLMAN
|
89,40 |
89,35 |
89,40 |
-1,54% |
88,95 |
90,60 |
89,66 |
6.548.373,70 |
73.035 |
TMPOL
|
64,40 |
64,15 |
64,40 |
-2,57% |
63,90 |
66,75 |
64,78 |
9.386.154,00 |
144.891 |
TMSN
|
121,90 |
121,90 |
122,00 |
1,16% |
120,50 |
124,50 |
122,30 |
139.109.931,80 |
1.137.470 |
TNZTP
|
56,85 |
56,85 |
57,00 |
-1,13% |
56,30 |
58,20 |
57,20 |
13.342.279,45 |
233.267 |
TOASO
|
186,00 |
186,00 |
186,30 |
-1,06% |
185,20 |
189,80 |
187,11 |
673.763.296,00 |
3.600.875 |
TRCAS
|
22,82 |
22,82 |
22,84 |
-0,78% |
22,72 |
23,40 |
23,01 |
35.677.324,04 |
1.550.297 |
TRGYO
|
47,46 |
47,42 |
47,46 |
-0,04% |
46,52 |
47,50 |
47,07 |
62.758.211,88 |
1.333.359 |
TRILC
|
17,97 |
17,97 |
17,98 |
-0,66% |
17,94 |
18,35 |
18,08 |
78.742.515,67 |
4.356.551 |
TSGYO
|
15,70 |
- |
15,70 |
-9,98% |
15,70 |
15,70 |
15,70 |
15.849.683,80 |
1.009.534 |
TSKB
|
12,06 |
12,05 |
12,06 |
-0,17% |
11,88 |
12,14 |
12,03 |
207.750.669,61 |
17.273.354 |
TSPOR
|
0,94 |
0,94 |
0,95 |
-2,08% |
0,94 |
0,96 |
0,95 |
111.328.292,16 |
117.706.331 |
TTKOM
|
48,24 |
48,24 |
48,32 |
2,12% |
47,38 |
48,80 |
48,28 |
736.448.800,82 |
15.252.646 |
TTRAK
|
730,00 |
730,00 |
731,00 |
1,11% |
724,00 |
740,00 |
732,72 |
251.529.454,00 |
343.283 |
TUCLK
|
10,71 |
10,71 |
10,72 |
-2,99% |
10,62 |
11,12 |
10,84 |
95.306.443,27 |
8.791.300 |
TUKAS
|
6,95 |
6,94 |
6,95 |
5,46% |
6,59 |
7,09 |
6,87 |
171.525.656,38 |
24.961.503 |
TUPRS
|
145,10 |
145,10 |
145,20 |
0,35% |
144,30 |
146,70 |
145,20 |
1.974.755.954,70 |
13.600.046 |
TUREX
|
89,20 |
89,15 |
89,20 |
2,35% |
86,65 |
89,30 |
88,35 |
30.089.169,60 |
340.555 |
TURGG
|
479,00 |
479,00 |
480,00 |
1,97% |
465,00 |
494,25 |
479,57 |
30.261.615,00 |
63.101 |
TURSG
|
13,18 |
13,18 |
13,19 |
2,01% |
12,74 |
13,21 |
13,00 |
176.734.187,15 |
13.594.138 |
UFUK
|
513,00 |
506,00 |
513,00 |
-0,48% |
500,50 |
528,00 |
513,95 |
13.174.136,00 |
25.633 |
ULAS
|
26,98 |
26,62 |
26,98 |
-1,53% |
26,50 |
27,50 |
26,93 |
5.180.514,76 |
192.350 |
ULKER
|
122,10 |
122,00 |
122,10 |
-2,79% |
121,50 |
129,90 |
125,01 |
768.159.922,50 |
6.144.902 |
ULUFA
|
13,25 |
13,20 |
13,25 |
0,84% |
13,05 |
13,27 |
13,19 |
13.403.445,50 |
1.015.864 |
ULUSE
|
162,50 |
162,50 |
162,60 |
0,62% |
161,00 |
164,00 |
162,15 |
13.083.878,20 |
80.689 |
ULUUN
|
6,62 |
6,62 |
- |
9,97% |
6,62 |
6,62 |
6,62 |
40.442.222,14 |
6.109.097 |
UMPAS
|
9,30 |
- |
- |
0,00% |
0,00 |
0,00 |
0,00 |
0,00 |
0 |
UNLU
|
13,18 |
13,17 |
13,18 |
-0,15% |
12,85 |
13,32 |
13,14 |
3.930.775,11 |
299.130 |
USAK
|
11,17 |
11,16 |
11,17 |
0,00% |
11,12 |
11,33 |
11,20 |
53.319.920,48 |
4.760.755 |
VAKBN
|
20,32 |
20,30 |
20,32 |
-1,17% |
20,00 |
20,90 |
20,37 |
706.775.376,36 |
34.705.163 |
VAKFN
|
1,68 |
1,67 |
1,68 |
0,00% |
1,67 |
1,70 |
1,68 |
40.201.163,92 |
23.892.380 |
VAKKO
|
81,15 |
81,05 |
81,15 |
-0,31% |
80,60 |
82,20 |
81,35 |
25.356.105,55 |
311.681 |
VANGD
|
18,65 |
18,54 |
18,65 |
0,92% |
18,24 |
18,67 |
18,41 |
2.219.683,22 |
120.564 |
VBTYZ
|
27,08 |
27,04 |
27,08 |
0,30% |
26,78 |
27,40 |
27,01 |
40.206.173,38 |
1.488.813 |
VERTU
|
37,90 |
37,90 |
37,98 |
-1,61% |
37,90 |
38,82 |
38,23 |
8.455.338,64 |
221.175 |
VERUS
|
281,00 |
281,00 |
281,25 |
-1,58% |
280,50 |
287,50 |
282,23 |
6.850.566,75 |
24.273 |
VESBE
|
17,02 |
17,02 |
17,04 |
-0,76% |
16,94 |
17,19 |
17,04 |
24.901.072,89 |
1.461.348 |
VESTL
|
57,05 |
57,05 |
57,10 |
0,00% |
56,70 |
58,05 |
57,17 |
137.442.021,25 |
2.403.967 |
VKFYO
|
18,85 |
18,85 |
18,95 |
-1,05% |
18,81 |
19,34 |
19,06 |
17.350.689,68 |
910.139 |
VKGYO
|
1,86 |
1,85 |
1,86 |
2,20% |
1,82 |
1,89 |
1,85 |
142.426.076,03 |
76.802.032 |
VKING
|
29,80 |
29,80 |
29,90 |
-5,16% |
29,80 |
30,92 |
30,28 |
29.401.984,22 |
971.025 |
VRGYO
|
3,05 |
3,05 |
3,06 |
-1,61% |
3,04 |
3,13 |
3,08 |
38.264.824,01 |
12.432.056 |
YAPRK
|
422,75 |
422,00 |
422,75 |
1,99% |
408,50 |
425,75 |
418,16 |
44.726.208,00 |
106.960 |
YATAS
|
24,44 |
24,44 |
24,48 |
0,83% |
24,20 |
24,66 |
24,43 |
22.655.228,60 |
927.273 |
YAYLA
|
13,77 |
13,77 |
13,78 |
-2,34% |
13,72 |
14,32 |
13,88 |
39.200.147,99 |
2.824.957 |
YBTAS
|
109.960,00 |
107.005,00 |
109.960,00 |
-0,04% |
109.960,00 |
110.005,00 |
109.991,91 |
4.179.692,50 |
38 |
YEOTK
|
186,40 |
186,40 |
186,50 |
-1,11% |
185,30 |
191,10 |
188,17 |
441.530.694,80 |
2.346.501 |
YESIL
|
1,34 |
1,34 |
1,35 |
-1,47% |
1,34 |
1,38 |
1,35 |
20.302.108,23 |
15.025.366 |
YGGYO
|
53,45 |
53,45 |
53,50 |
0,85% |
52,90 |
53,75 |
53,38 |
2.765.936,10 |
51.813 |
YGYO
|
7,39 |
7,37 |
7,39 |
-0,27% |
7,30 |
7,50 |
7,37 |
31.431.400,52 |
4.262.369 |
YIGIT
|
35,16 |
35,16 |
35,22 |
-1,18% |
34,86 |
36,08 |
35,27 |
299.325.027,96 |
8.485.815 |
YKBNK
|
24,06 |
24,06 |
24,08 |
-1,72% |
23,90 |
24,98 |
24,40 |
4.039.000.823,82 |
165.520.204 |