Canlı Borsa
A1CAP
|
25,04 |
25,04 |
25,12 |
-2,64% |
24,90 |
25,88 |
25,32 |
21.953.193,78 |
866.931 |
ACSEL
|
131,60 |
131,60 |
132,10 |
0,84% |
130,00 |
138,00 |
134,47 |
46.435.531,40 |
345.330 |
ADEL
|
35,04 |
35,04 |
35,06 |
-1,30% |
35,00 |
35,66 |
35,45 |
16.270.105,68 |
458.971 |
ADESE
|
2,19 |
2,19 |
2,20 |
0,46% |
2,18 |
2,25 |
2,21 |
147.661.530,00 |
66.694.495 |
ADGYO
|
31,90 |
31,90 |
31,94 |
0,31% |
31,70 |
32,02 |
31,87 |
10.442.848,22 |
327.680 |
AEFES
|
230,40 |
230,40 |
230,50 |
-0,09% |
229,00 |
234,50 |
231,49 |
284.189.430,00 |
1.227.660 |
AFYON
|
14,81 |
14,80 |
14,81 |
-1,66% |
14,77 |
15,29 |
15,04 |
222.169.737,30 |
14.768.637 |
AGESA
|
146,00 |
145,70 |
146,00 |
0,27% |
143,50 |
146,10 |
144,74 |
11.358.774,10 |
78.478 |
AGHOL
|
358,75 |
358,75 |
359,00 |
1,63% |
354,50 |
365,75 |
360,35 |
170.304.713,00 |
472.615 |
AGROT
|
13,40 |
13,39 |
13,40 |
-6,62% |
13,12 |
14,88 |
13,90 |
1.016.965.406,04 |
73.140.699 |
AGYO
|
8,78 |
8,78 |
8,79 |
-3,73% |
8,67 |
9,20 |
8,96 |
58.559.144,20 |
6.537.669 |
AHGAZ
|
20,80 |
20,78 |
20,80 |
0,87% |
20,54 |
20,82 |
20,72 |
18.236.799,02 |
880.288 |
AHSGY
|
22,46 |
22,44 |
22,48 |
0,09% |
22,36 |
22,80 |
22,61 |
23.560.237,80 |
1.042.007 |
AKBNK
|
63,40 |
63,40 |
63,45 |
-2,69% |
63,25 |
65,60 |
64,46 |
1.307.065.535,25 |
20.278.838 |
AKCNS
|
177,40 |
177,30 |
177,50 |
-1,22% |
176,80 |
180,70 |
178,94 |
49.236.032,10 |
275.159 |
AKENR
|
11,36 |
11,36 |
11,37 |
-1,56% |
11,32 |
11,61 |
11,44 |
41.697.501,05 |
3.643.658 |
AKFGY
|
2,18 |
2,18 |
2,19 |
0,00% |
2,17 |
2,20 |
2,19 |
35.240.772,46 |
16.127.089 |
AKFYE
|
19,17 |
19,16 |
19,18 |
-0,42% |
19,09 |
19,41 |
19,23 |
40.131.368,40 |
2.086.499 |
AKGRT
|
7,33 |
7,32 |
7,33 |
0,14% |
7,32 |
7,46 |
7,40 |
63.542.287,13 |
8.593.018 |
AKMGY
|
218,50 |
218,50 |
219,10 |
-0,59% |
218,10 |
220,50 |
219,63 |
1.882.037,30 |
8.569 |
AKSA
|
10,87 |
10,87 |
10,88 |
3,72% |
10,40 |
11,07 |
10,81 |
152.665.930,90 |
14.127.578 |
AKSEN
|
35,94 |
35,94 |
35,96 |
-1,59% |
35,86 |
36,62 |
36,25 |
60.813.911,40 |
1.677.563 |
AKSGY
|
6,96 |
6,96 |
6,99 |
0,87% |
6,91 |
7,02 |
6,98 |
5.911.486,35 |
846.931 |
AKSUE
|
12,36 |
12,34 |
12,39 |
-2,45% |
12,21 |
13,57 |
12,86 |
25.924.936,81 |
2.015.841 |
AKYHO
|
3,22 |
3,22 |
3,23 |
-3,30% |
3,06 |
3,35 |
3,23 |
31.685.800,68 |
9.808.885 |
ALARK
|
98,85 |
98,80 |
98,85 |
-1,45% |
98,45 |
100,70 |
99,68 |
136.785.130,75 |
1.372.240 |
ALBRK
|
6,18 |
6,17 |
6,18 |
-1,12% |
6,17 |
6,26 |
6,22 |
9.223.778,32 |
1.482.385 |
ALCAR
|
994,00 |
992,50 |
994,00 |
-1,58% |
992,50 |
1.013,00 |
1.002,44 |
12.108.494,50 |
12.079 |
ALCTL
|
127,50 |
127,60 |
127,80 |
0,87% |
126,40 |
130,30 |
128,52 |
94.627.829,80 |
736.263 |
ALFAS
|
57,10 |
57,10 |
57,15 |
0,26% |
56,80 |
57,90 |
57,33 |
114.405.366,10 |
1.995.435 |
ALGYO
|
20,54 |
20,52 |
20,56 |
-1,25% |
20,48 |
20,90 |
20,67 |
18.043.440,72 |
872.976 |
ALKA
|
7,93 |
7,93 |
7,94 |
3,93% |
7,72 |
8,03 |
7,91 |
76.010.679,20 |
9.609.722 |
ALKIM
|
17,60 |
17,59 |
17,61 |
2,50% |
17,19 |
17,75 |
17,55 |
38.783.770,89 |
2.209.619 |
ALKLC
|
33,64 |
33,66 |
33,70 |
1,75% |
33,02 |
33,82 |
33,39 |
62.704.081,52 |
1.877.878 |
ALMAD
|
7,25 |
7,26 |
7,27 |
-1,09% |
7,25 |
7,47 |
7,39 |
15.331.758,46 |
2.074.446 |
ALTINS1
|
31,54 |
31,53 |
31,54 |
-0,76% |
31,48 |
31,91 |
31,66 |
357.063.210,91 |
11.278.898 |
ALTNY
|
87,90 |
87,85 |
87,90 |
-1,18% |
87,75 |
89,35 |
88,76 |
110.334.826,85 |
1.243.090 |
ALVES
|
39,44 |
39,44 |
39,46 |
0,10% |
38,10 |
40,48 |
39,31 |
190.973.485,02 |
4.858.210 |
ANELE
|
14,34 |
14,32 |
14,34 |
-1,51% |
14,31 |
14,61 |
14,42 |
9.499.648,69 |
658.733 |
ANGEN
|
13,21 |
13,20 |
13,21 |
-1,71% |
13,18 |
13,51 |
13,31 |
35.573.799,90 |
2.673.352 |
ANHYT
|
102,00 |
102,00 |
102,10 |
2,31% |
98,90 |
102,80 |
101,74 |
72.369.299,90 |
711.349 |
ANSGR
|
98,30 |
98,25 |
98,35 |
-0,30% |
97,55 |
99,80 |
98,66 |
89.427.595,90 |
906.454 |
ARASE
|
53,80 |
53,70 |
53,80 |
-2,36% |
53,65 |
55,40 |
54,64 |
14.560.460,05 |
266.489 |
ARCLK
|
148,80 |
148,70 |
148,90 |
1,22% |
147,90 |
150,80 |
149,52 |
173.906.206,70 |
1.163.062 |
ARDYZ
|
38,40 |
38,38 |
38,42 |
-0,52% |
38,18 |
38,74 |
38,47 |
31.720.903,82 |
824.598 |
ARENA
|
32,34 |
32,32 |
32,36 |
5,62% |
31,24 |
33,02 |
32,32 |
180.210.821,36 |
5.576.347 |
ARSAN
|
24,50 |
24,48 |
24,54 |
0,99% |
24,20 |
24,62 |
24,41 |
11.423.692,24 |
467.981 |
ARTMS
|
32,44 |
32,46 |
32,50 |
-1,70% |
32,36 |
33,30 |
32,75 |
9.036.676,58 |
275.944 |
ARZUM
|
41,30 |
41,26 |
41,30 |
-1,71% |
41,02 |
42,28 |
41,82 |
8.538.943,68 |
204.188 |
ASELS
|
69,25 |
69,25 |
69,30 |
-2,46% |
69,00 |
71,30 |
70,29 |
867.105.392,70 |
12.336.161 |
ASGYO
|
12,25 |
12,25 |
12,26 |
-0,81% |
12,22 |
12,42 |
12,33 |
16.488.719,60 |
1.337.297 |
ASTOR
|
99,05 |
99,00 |
99,05 |
-1,64% |
98,35 |
101,90 |
99,87 |
507.541.340,60 |
5.082.288 |
ASUZU
|
67,70 |
67,70 |
67,75 |
-1,17% |
67,70 |
69,15 |
68,37 |
23.584.659,20 |
344.944 |
ATAGY
|
11,37 |
11,37 |
11,39 |
-1,56% |
11,34 |
11,66 |
11,45 |
9.601.828,63 |
838.523 |
ATAKP
|
46,38 |
46,28 |
46,38 |
-0,69% |
46,24 |
47,24 |
46,52 |
8.301.702,32 |
178.462 |
ATATP
|
91,90 |
91,80 |
91,90 |
-0,76% |
91,20 |
95,25 |
93,32 |
28.710.348,30 |
307.660 |
ATEKS
|
187,50 |
187,10 |
187,60 |
2,46% |
182,80 |
192,40 |
188,06 |
22.373.364,40 |
118.971 |
ATLAS
|
6,37 |
6,37 |
6,38 |
-0,47% |
6,22 |
6,50 |
6,40 |
959.239,17 |
149.873 |
ATSYH
|
42,76 |
- |
- |
0,00% |
42,76 |
42,76 |
42,76 |
618.951,00 |
14.475 |
AVGYO
|
8,90 |
8,89 |
8,90 |
-1,00% |
8,85 |
9,07 |
8,96 |
7.200.561,20 |
803.742 |
AVHOL
|
36,30 |
36,30 |
36,38 |
-1,04% |
36,24 |
36,88 |
36,59 |
5.665.673,48 |
154.863 |
AVOD
|
3,02 |
3,02 |
3,03 |
1,00% |
2,99 |
3,04 |
3,02 |
12.105.075,93 |
4.014.849 |
AVPGY
|
53,20 |
53,15 |
53,20 |
-0,56% |
53,10 |
53,65 |
53,34 |
45.954.388,00 |
861.568 |
AVTUR
|
16,76 |
16,75 |
16,76 |
-3,23% |
16,50 |
17,24 |
16,81 |
98.919.688,34 |
5.884.988 |
AYCES
|
482,25 |
481,75 |
482,25 |
-1,08% |
480,75 |
490,50 |
484,69 |
8.311.926,50 |
17.149 |
AYDEM
|
24,58 |
24,58 |
24,60 |
-0,89% |
24,54 |
25,16 |
24,87 |
46.117.388,28 |
1.854.660 |
AYEN
|
30,70 |
30,66 |
30,70 |
-0,84% |
30,60 |
31,58 |
31,12 |
15.574.512,96 |
500.540 |
AYES
|
8,58 |
- |
- |
-0,12% |
8,58 |
8,58 |
8,58 |
143.500,50 |
16.725 |
AYGAZ
|
178,10 |
178,00 |
178,20 |
-1,00% |
177,30 |
180,40 |
178,95 |
12.549.523,10 |
70.127 |
AZTEK
|
48,16 |
48,14 |
48,18 |
-1,31% |
48,12 |
49,34 |
48,78 |
34.202.649,72 |
701.228 |
BAGFS
|
22,72 |
22,70 |
22,72 |
0,26% |
22,62 |
23,04 |
22,82 |
7.979.849,06 |
349.729 |
BAHKM
|
46,50 |
46,50 |
46,56 |
-1,90% |
46,42 |
47,78 |
47,08 |
32.957.109,12 |
700.087 |
BAKAB
|
40,68 |
40,64 |
40,72 |
0,54% |
40,46 |
41,70 |
41,05 |
12.717.861,34 |
309.822 |
BALAT
|
60,50 |
- |
- |
0,00% |
60,50 |
60,50 |
60,50 |
107.206,00 |
1.772 |
BANVT
|
335,25 |
335,00 |
335,50 |
3,31% |
325,50 |
342,50 |
335,77 |
262.484.297,00 |
781.736 |
BARMA
|
16,99 |
16,98 |
16,99 |
-1,56% |
16,94 |
17,43 |
17,15 |
7.320.851,64 |
426.828 |
BASCM
|
12,11 |
- |
- |
0,17% |
12,11 |
12,11 |
12,11 |
225.548,75 |
18.625 |
BASGZ
|
31,08 |
31,00 |
31,08 |
0,45% |
30,60 |
31,16 |
30,94 |
13.559.071,58 |
438.214 |
BAYRK
|
18,10 |
18,09 |
18,10 |
0,61% |
17,83 |
18,44 |
18,11 |
38.194.383,00 |
2.108.681 |
BEGYO
|
5,16 |
5,16 |
5,17 |
6,17% |
4,85 |
5,21 |
5,01 |
346.678.552,33 |
69.155.214 |
BERA
|
15,20 |
15,19 |
15,20 |
-0,39% |
15,16 |
15,40 |
15,27 |
38.777.518,42 |
2.540.217 |
BEYAZ
|
27,10 |
27,08 |
27,10 |
1,35% |
26,50 |
27,12 |
26,85 |
26.169.433,52 |
974.823 |
BFREN
|
681,00 |
680,50 |
681,00 |
-1,52% |
680,50 |
698,50 |
689,41 |
22.859.456,00 |
33.158 |
BIENY
|
32,14 |
32,12 |
32,16 |
-2,31% |
32,04 |
33,24 |
32,52 |
17.331.508,00 |
532.933 |
BIGCH
|
30,68 |
30,66 |
30,68 |
-0,65% |
30,24 |
31,12 |
30,61 |
17.793.535,02 |
581.275 |
BIMAS
|
541,00 |
540,50 |
541,00 |
2,85% |
532,00 |
551,50 |
544,46 |
1.685.728.333,00 |
3.096.138 |
BINBN
|
111,90 |
111,80 |
111,90 |
-9,69% |
111,60 |
123,40 |
114,61 |
429.394.738,20 |
3.746.438 |
BINHO
|
355,00 |
355,00 |
355,50 |
-1,87% |
354,25 |
369,50 |
360,48 |
151.294.578,00 |
419.701 |
BIOEN
|
16,78 |
16,77 |
16,80 |
-0,59% |
16,74 |
17,06 |
16,88 |
13.041.297,93 |
772.497 |
BIZIM
|
29,46 |
29,46 |
29,50 |
-1,07% |
29,42 |
30,40 |
30,00 |
4.258.216,02 |
141.959 |
BJKAS
|
4,36 |
4,35 |
4,36 |
-2,02% |
4,35 |
4,46 |
4,41 |
30.851.544,86 |
7.003.266 |
BLCYT
|
16,78 |
16,78 |
16,80 |
0,48% |
16,64 |
17,10 |
16,94 |
13.855.654,72 |
818.064 |
BMSCH
|
41,52 |
41,52 |
41,62 |
-5,76% |
39,92 |
44,14 |
41,48 |
135.711.385,70 |
3.271.456 |
BMSTL
|
30,26 |
30,26 |
30,30 |
1,14% |
30,08 |
30,48 |
30,26 |
42.332.922,46 |
1.398.988 |
BNTAS
|
11,58 |
11,58 |
11,59 |
-0,69% |
11,55 |
11,75 |
11,63 |
13.344.840,67 |
1.147.115 |
BOBET
|
24,38 |
24,36 |
24,38 |
-0,57% |
24,24 |
24,96 |
24,58 |
73.209.094,72 |
2.977.961 |
BORLS
|
58,80 |
58,80 |
58,90 |
0,77% |
58,10 |
59,05 |
58,71 |
15.105.348,15 |
257.270 |
BORSK
|
23,68 |
23,68 |
23,70 |
-1,09% |
23,64 |
24,44 |
24,05 |
22.110.182,18 |
919.362 |
BOSSA
|
10,00 |
10,00 |
10,01 |
0,10% |
9,95 |
10,18 |
10,06 |
91.111.467,74 |
9.061.346 |
BRISA
|
95,25 |
95,10 |
95,30 |
-0,68% |
95,10 |
96,90 |
95,96 |
9.293.486,80 |
96.852 |
BRKO
|
8,30 |
- |
- |
-1,19% |
8,30 |
8,30 |
8,30 |
258.246,20 |
31.114 |
BRKSN
|
26,10 |
26,06 |
26,10 |
0,69% |
25,56 |
26,36 |
25,90 |
26.133.134,34 |
1.009.004 |
BRKVY
|
49,40 |
49,40 |
49,44 |
3,26% |
47,80 |
49,88 |
49,11 |
57.891.571,22 |
1.178.751 |
BRLSM
|
15,60 |
15,58 |
15,60 |
-2,86% |
15,54 |
16,14 |
15,81 |
23.477.018,80 |
1.484.588 |
BRMEN
|
5,49 |
- |
- |
-1,96% |
5,49 |
5,49 |
5,49 |
162.004,41 |
29.509 |
BRSAN
|
451,75 |
451,75 |
452,00 |
-1,69% |
450,75 |
462,25 |
457,51 |
146.584.963,75 |
320.398 |
BRYAT
|
2.087,00 |
- |
- |
-4,49% |
2.087,00 |
2.199,00 |
2.165,22 |
50.612.112,00 |
23.375 |
BSOKE
|
14,62 |
14,61 |
14,62 |
-3,94% |
14,59 |
15,30 |
14,90 |
80.102.684,26 |
5.376.048 |
BTCIM
|
139,80 |
139,70 |
139,80 |
-2,10% |
139,30 |
144,40 |
142,22 |
62.904.599,00 |
442.307 |
BUCIM
|
8,31 |
8,30 |
8,31 |
-0,36% |
8,23 |
8,46 |
8,35 |
46.486.204,52 |
5.568.708 |
BURCE
|
18,56 |
18,54 |
18,56 |
-2,06% |
18,53 |
19,10 |
18,82 |
13.908.150,12 |
739.175 |
BURVA
|
114,10 |
114,00 |
114,10 |
-1,98% |
113,90 |
116,60 |
115,29 |
18.559.156,50 |
160.978 |
BVSAN
|
95,05 |
95,05 |
95,10 |
-0,78% |
94,85 |
96,85 |
95,99 |
20.365.732,25 |
212.163 |
BYDNR
|
24,30 |
24,20 |
24,28 |
4,02% |
23,06 |
24,98 |
24,09 |
18.238.682,04 |
757.114 |
CANTE
|
1,63 |
1,63 |
1,64 |
-1,81% |
1,63 |
1,68 |
1,65 |
121.892.307,91 |
73.735.902 |
CASA
|
81,25 |
- |
- |
0,00% |
81,25 |
81,25 |
81,25 |
241.881,25 |
2.977 |
CATES
|
37,04 |
37,04 |
37,06 |
-1,54% |
36,94 |
37,90 |
37,38 |
20.898.883,04 |
559.061 |
CCOLA
|
62,40 |
62,40 |
62,45 |
-1,19% |
62,10 |
64,40 |
63,24 |
318.450.579,95 |
5.035.376 |
CELHA
|
22,84 |
22,84 |
22,88 |
-1,21% |
22,80 |
23,24 |
23,03 |
3.593.170,26 |
156.008 |
CEMAS
|
3,63 |
3,63 |
3,64 |
-0,82% |
3,61 |
3,73 |
3,67 |
85.424.234,09 |
23.310.056 |
CEMTS
|
9,09 |
9,08 |
9,10 |
-0,76% |
9,06 |
9,23 |
9,14 |
20.999.117,10 |
2.297.921 |
CEMZY
|
11,21 |
11,20 |
11,21 |
2,28% |
10,93 |
11,41 |
11,23 |
132.054.245,02 |
11.760.128 |
CEOEM
|
31,20 |
31,18 |
31,24 |
0,13% |
30,72 |
31,38 |
31,05 |
26.539.134,64 |
854.642 |
CIMSA
|
42,38 |
42,38 |
42,40 |
-1,07% |
42,30 |
43,74 |
43,03 |
608.873.769,02 |
14.151.542 |
CLEBI
|
2.036,00 |
2.035,00 |
2.037,00 |
-1,07% |
2.030,00 |
2.072,00 |
2.053,81 |
39.424.833,00 |
19.196 |
CMBTN
|
2.925,00 |
2.925,00 |
2.930,00 |
-1,76% |
2.900,00 |
3.020,00 |
2.967,92 |
104.702.430,00 |
35.278 |
CMENT
|
492,00 |
- |
- |
0,00% |
492,00 |
492,00 |
492,00 |
974.652,00 |
1.981 |
CONSE
|
2,70 |
2,69 |
2,70 |
-1,46% |
2,69 |
2,76 |
2,73 |
9.493.029,02 |
3.481.303 |
COSMO
|
131,50 |
131,20 |
131,50 |
1,78% |
127,90 |
138,00 |
133,13 |
53.761.747,00 |
403.831 |
CRDFA
|
6,30 |
6,29 |
6,30 |
-2,33% |
6,29 |
6,51 |
6,39 |
18.419.002,64 |
2.883.292 |
CRFSA
|
114,60 |
114,60 |
114,80 |
-0,17% |
112,50 |
117,20 |
115,11 |
72.417.798,90 |
629.125 |
CUSAN
|
21,06 |
21,02 |
21,06 |
0,10% |
21,00 |
21,34 |
21,13 |
3.565.751,88 |
168.741 |
CVKMD
|
278,00 |
277,75 |
278,00 |
-1,24% |
277,25 |
283,50 |
280,47 |
71.173.739,25 |
253.762 |
CWENE
|
24,32 |
24,32 |
24,36 |
-1,94% |
24,22 |
24,82 |
24,47 |
46.108.014,74 |
1.884.385 |
DAGHL
|
16,80 |
16,79 |
16,82 |
-2,67% |
16,75 |
17,48 |
17,08 |
5.692.072,21 |
333.328 |
DAGI
|
14,51 |
14,50 |
14,51 |
0,21% |
14,42 |
14,61 |
14,52 |
3.770.777,81 |
259.640 |
DAPGM
|
6,39 |
6,38 |
6,39 |
1,43% |
6,28 |
6,42 |
6,37 |
52.710.000,29 |
8.277.210 |
DARDL
|
6,29 |
6,29 |
6,30 |
-1,41% |
6,22 |
6,38 |
6,29 |
32.100.621,03 |
5.101.828 |
DCTTR
|
28,14 |
- |
- |
-4,93% |
28,14 |
29,94 |
28,92 |
44.810.895,02 |
1.549.726 |
DENGE
|
2,99 |
2,98 |
2,99 |
-0,66% |
2,97 |
3,04 |
3,01 |
19.825.965,49 |
6.582.080 |
DERHL
|
13,92 |
13,92 |
- |
9,95% |
13,48 |
13,92 |
13,88 |
104.903.326,93 |
7.558.881 |
DERIM
|
34,52 |
34,44 |
34,48 |
6,35% |
32,60 |
34,88 |
34,15 |
34.024.883,90 |
996.219 |
DESA
|
21,58 |
21,58 |
21,60 |
0,94% |
21,32 |
21,82 |
21,59 |
5.197.758,48 |
240.706 |
DESPC
|
45,24 |
45,24 |
45,34 |
-0,48% |
45,12 |
45,76 |
45,55 |
3.549.730,48 |
77.930 |
DEVA
|
76,65 |
76,70 |
76,75 |
0,39% |
76,00 |
77,25 |
76,55 |
18.364.263,90 |
239.885 |
DGATE
|
40,08 |
40,08 |
40,12 |
-0,79% |
40,06 |
40,76 |
40,42 |
3.082.443,86 |
76.255 |
DGGYO
|
44,90 |
44,54 |
44,90 |
-2,18% |
44,36 |
46,20 |
44,96 |
4.398.817,98 |
97.832 |
DGNMO
|
9,08 |
9,07 |
9,08 |
1,57% |
8,93 |
9,18 |
9,04 |
64.924.942,99 |
7.181.978 |
DIRIT
|
23,66 |
- |
- |
-5,36% |
23,66 |
23,66 |
23,66 |
338.740,22 |
14.317 |
DITAS
|
17,05 |
17,02 |
17,05 |
6,30% |
16,13 |
17,34 |
16,86 |
59.279.890,01 |
3.516.613 |
DMRGD
|
11,99 |
11,99 |
12,01 |
-0,08% |
11,96 |
12,11 |
12,01 |
7.965.935,37 |
663.095 |
DMSAS
|
6,57 |
6,57 |
6,58 |
1,86% |
6,40 |
6,60 |
6,52 |
10.745.169,64 |
1.648.637 |
DNISI
|
26,20 |
26,18 |
26,20 |
-2,75% |
26,12 |
27,06 |
26,38 |
56.432.229,56 |
2.138.943 |
DOAS
|
214,40 |
214,30 |
214,40 |
-0,51% |
213,90 |
217,00 |
215,47 |
134.332.844,00 |
623.443 |
DOBUR
|
216,10 |
216,10 |
216,70 |
-3,09% |
207,10 |
227,40 |
215,17 |
76.432.799,70 |
355.223 |
DOCO
|
6.222,50 |
6.222,50 |
6.240,00 |
1,47% |
6.137,50 |
6.250,00 |
6.206,56 |
25.285.507,50 |
4.074 |
DOFER
|
29,50 |
29,48 |
29,54 |
-2,06% |
29,38 |
30,40 |
29,81 |
12.936.818,14 |
434.018 |
DOGUB
|
22,38 |
22,38 |
22,44 |
-2,78% |
22,38 |
23,22 |
22,72 |
6.008.187,02 |
264.451 |
DOHOL
|
14,65 |
14,64 |
14,65 |
-1,28% |
14,62 |
14,93 |
14,80 |
120.633.957,34 |
8.150.239 |
DOKTA
|
24,62 |
24,60 |
24,62 |
-1,83% |
24,60 |
25,12 |
24,84 |
4.596.862,12 |
185.051 |
DURDO
|
22,40 |
22,40 |
22,42 |
-2,69% |
22,12 |
23,74 |
22,75 |
33.810.632,86 |
1.486.156 |
DURKN
|
16,57 |
16,55 |
16,57 |
-1,07% |
16,27 |
16,93 |
16,62 |
68.541.864,05 |
4.125.226 |
DYOBY
|
24,24 |
24,22 |
24,26 |
-1,78% |
24,06 |
24,88 |
24,53 |
31.615.010,76 |
1.288.753 |
DZGYO
|
11,20 |
11,20 |
- |
9,91% |
10,22 |
11,20 |
10,96 |
261.688.645,68 |
23.873.470 |
EBEBK
|
56,35 |
56,35 |
56,45 |
0,09% |
56,05 |
56,75 |
56,36 |
27.577.958,50 |
489.364 |
ECILC
|
47,32 |
47,32 |
47,34 |
0,55% |
46,82 |
47,54 |
47,24 |
57.356.504,80 |
1.214.211 |
ECZYT
|
205,60 |
205,50 |
205,70 |
2,03% |
201,50 |
206,00 |
204,42 |
45.712.728,70 |
223.622 |
EDATA
|
14,65 |
14,62 |
14,65 |
0,76% |
14,34 |
14,74 |
14,58 |
18.954.961,29 |
1.300.033 |
EDIP
|
23,90 |
23,86 |
23,90 |
-2,05% |
23,64 |
24,32 |
24,01 |
18.095.223,96 |
753.677 |
EFORC
|
48,80 |
48,80 |
48,86 |
0,45% |
47,96 |
49,08 |
48,55 |
71.552.639,30 |
1.473.881 |
EGEEN
|
10.467,50 |
10.462,50 |
10.472,50 |
-1,44% |
10.457,50 |
10.695,00 |
10.584,45 |
73.085.597,50 |
6.905 |
EGEPO
|
26,12 |
26,04 |
26,12 |
0,08% |
26,00 |
26,88 |
26,29 |
13.838.093,48 |
526.337 |
EGGUB
|
57,30 |
57,25 |
57,40 |
-1,04% |
57,15 |
58,55 |
57,77 |
9.690.537,15 |
167.733 |
EGPRO
|
161,50 |
161,50 |
161,60 |
-0,86% |
161,40 |
164,80 |
162,65 |
9.602.006,00 |
59.036 |
EGSER
|
3,88 |
3,88 |
3,89 |
-2,76% |
3,86 |
4,00 |
3,90 |
17.875.241,32 |
4.583.300 |
EKGYO
|
13,20 |
13,20 |
13,21 |
0,15% |
13,09 |
13,27 |
13,19 |
908.354.441,10 |
68.869.330 |
EKIZ
|
60,80 |
- |
- |
1,50% |
60,80 |
60,80 |
60,80 |
41.526,40 |
683 |
EKOS
|
24,96 |
24,96 |
25,00 |
-2,04% |
24,96 |
25,68 |
25,27 |
25.408.001,68 |
1.005.583 |
EKSUN
|
6,64 |
6,63 |
6,65 |
0,15% |
6,49 |
6,90 |
6,59 |
96.384.217,77 |
14.621.716 |
ELITE
|
43,54 |
43,48 |
43,54 |
-1,45% |
43,24 |
44,34 |
43,78 |
59.984.258,46 |
1.370.247 |
EMKEL
|
12,45 |
12,45 |
12,47 |
-2,20% |
12,40 |
12,98 |
12,71 |
13.912.031,28 |
1.094.713 |
EMNIS
|
232,00 |
- |
- |
0,83% |
232,00 |
232,00 |
232,00 |
528.032,00 |
2.276 |
ENERY
|
285,50 |
285,25 |
285,50 |
1,69% |
279,25 |
286,00 |
283,60 |
87.771.389,25 |
309.495 |
ENJSA
|
63,35 |
63,30 |
63,35 |
-0,24% |
63,10 |
64,90 |
63,81 |
89.665.544,45 |
1.405.316 |
ENKAI
|
53,50 |
53,50 |
53,55 |
-0,09% |
52,90 |
53,80 |
53,34 |
318.093.464,35 |
5.963.412 |
ENSRI
|
19,69 |
19,67 |
19,70 |
-6,51% |
19,48 |
21,06 |
20,14 |
56.897.654,45 |
2.825.856 |
ENTRA
|
7,98 |
7,97 |
7,98 |
-0,87% |
7,96 |
8,10 |
8,03 |
53.173.540,31 |
6.626.396 |
EPLAS
|
5,94 |
5,95 |
5,96 |
-0,67% |
5,94 |
6,08 |
6,02 |
7.878.566,49 |
1.309.836 |
ERBOS
|
185,80 |
185,50 |
185,80 |
-1,38% |
185,20 |
189,80 |
187,98 |
8.092.018,40 |
43.048 |
ERCB
|
102,50 |
102,50 |
102,60 |
-1,91% |
102,10 |
105,30 |
103,78 |
22.399.797,50 |
215.844 |
EREGL
|
25,86 |
25,84 |
25,86 |
-1,15% |
25,78 |
26,28 |
26,08 |
1.679.964.442,60 |
64.425.646 |
ERSU
|
18,84 |
18,84 |
18,86 |
-1,46% |
18,84 |
19,28 |
19,04 |
17.229.787,64 |
904.917 |
ESCAR
|
44,50 |
44,50 |
44,56 |
0,91% |
43,90 |
44,74 |
44,41 |
7.478.091,92 |
168.407 |
ESCOM
|
56,80 |
56,80 |
56,90 |
-1,98% |
56,55 |
58,95 |
57,44 |
19.182.845,30 |
333.974 |
ESEN
|
21,74 |
21,72 |
21,74 |
-1,90% |
21,68 |
22,26 |
21,92 |
20.331.708,58 |
927.415 |
ETILR
|
40,78 |
40,78 |
40,82 |
-1,97% |
40,56 |
41,40 |
40,88 |
47.294.916,74 |
1.156.946 |
ETYAT
|
11,30 |
11,27 |
11,30 |
-1,74% |
11,27 |
11,50 |
11,34 |
769.404,98 |
67.864 |
EUHOL
|
8,00 |
- |
- |
1,39% |
8,00 |
8,00 |
8,00 |
1.063.320,00 |
132.915 |
EUKYO
|
13,70 |
13,70 |
13,76 |
-4,86% |
13,47 |
14,27 |
13,75 |
3.739.627,11 |
272.054 |
EUPWR
|
34,84 |
34,82 |
34,84 |
-2,90% |
34,74 |
35,90 |
35,31 |
85.084.097,30 |
2.409.408 |
EUREN
|
4,44 |
4,44 |
4,45 |
-0,22% |
4,43 |
4,55 |
4,49 |
22.631.213,04 |
5.038.776 |
EUYO
|
10,22 |
10,19 |
10,22 |
-0,29% |
10,20 |
10,31 |
10,23 |
1.344.874,93 |
131.496 |
EYGYO
|
7,80 |
7,80 |
7,81 |
-0,64% |
7,78 |
7,90 |
7,84 |
9.193.548,76 |
1.173.010 |
FADE
|
16,05 |
16,05 |
16,08 |
-1,71% |
16,00 |
16,40 |
16,16 |
11.436.365,19 |
707.872 |
FENER
|
102,70 |
102,60 |
102,70 |
-1,53% |
102,50 |
104,40 |
103,60 |
53.837.292,10 |
519.647 |
FLAP
|
8,91 |
8,91 |
8,92 |
-1,55% |
8,89 |
9,09 |
8,98 |
13.307.202,57 |
1.482.163 |
FMIZP
|
302,50 |
302,50 |
302,75 |
-0,33% |
302,00 |
306,00 |
303,74 |
11.517.762,75 |
37.920 |
FONET
|
17,12 |
17,12 |
17,13 |
-1,27% |
17,11 |
17,43 |
17,27 |
25.844.781,40 |
1.496.241 |
FORMT
|
6,39 |
6,38 |
6,39 |
-2,14% |
6,35 |
6,50 |
6,42 |
23.281.800,38 |
3.623.961 |
FORTE
|
51,60 |
51,60 |
51,70 |
-2,37% |
51,60 |
53,35 |
52,38 |
10.431.768,55 |
199.154 |
FRIGO
|
8,55 |
8,55 |
8,56 |
2,03% |
8,37 |
8,68 |
8,57 |
33.625.902,79 |
3.925.576 |
FROTO
|
999,50 |
999,50 |
1.000,00 |
2,09% |
998,00 |
1.011,00 |
1.003,27 |
1.328.256.284,00 |
1.323.934 |
FZLGY
|
24,64 |
24,62 |
24,64 |
1,07% |
24,30 |
24,98 |
24,63 |
29.143.764,12 |
1.183.485 |
GARAN
|
124,90 |
124,80 |
124,90 |
-3,10% |
122,60 |
129,20 |
127,12 |
754.696.323,60 |
5.937.096 |
GARFA
|
19,85 |
19,74 |
19,88 |
-1,54% |
19,25 |
20,34 |
20,00 |
5.705.191,24 |
285.266 |
GEDIK
|
7,98 |
7,95 |
7,97 |
-0,75% |
7,96 |
8,10 |
8,02 |
1.306.360,77 |
162.828 |
GEDZA
|
23,00 |
22,86 |
22,98 |
1,05% |
22,60 |
23,22 |
22,86 |
6.260.720,56 |
273.821 |
GENIL
|
109,80 |
109,60 |
109,80 |
-0,18% |
109,70 |
111,50 |
110,55 |
14.270.587,60 |
129.092 |
GENTS
|
9,46 |
9,45 |
9,46 |
-0,11% |
9,35 |
9,48 |
9,42 |
2.329.677,75 |
247.381 |
GEREL
|
9,47 |
9,46 |
9,47 |
-1,25% |
9,45 |
9,66 |
9,59 |
18.198.589,92 |
1.898.712 |
GESAN
|
46,70 |
46,68 |
46,70 |
-1,52% |
46,62 |
47,68 |
47,21 |
104.396.397,24 |
2.211.300 |
GIPTA
|
34,00 |
34,00 |
34,06 |
0,29% |
33,48 |
34,58 |
33,97 |
32.733.774,24 |
963.504 |
GLBMD
|
15,10 |
15,08 |
15,15 |
-7,25% |
14,95 |
17,38 |
15,82 |
124.384.260,80 |
7.863.963 |
GLCVY
|
45,80 |
45,80 |
45,92 |
0,22% |
45,54 |
46,36 |
46,01 |
10.627.404,32 |
230.967 |
GLRYH
|
12,35 |
12,34 |
12,37 |
-1,28% |
12,31 |
12,57 |
12,42 |
13.737.981,77 |
1.106.237 |
GLYHO
|
16,80 |
16,80 |
16,83 |
-0,65% |
16,77 |
17,06 |
16,93 |
33.689.770,53 |
1.989.920 |
GMTAS
|
10,42 |
10,39 |
10,42 |
0,87% |
10,29 |
10,52 |
10,39 |
5.279.626,57 |
508.399 |
GOKNR
|
28,98 |
28,96 |
28,98 |
0,42% |
28,72 |
29,14 |
28,98 |
47.277.632,48 |
1.631.631 |
GOLTS
|
486,75 |
486,75 |
487,00 |
-0,36% |
483,00 |
496,25 |
489,12 |
102.863.915,25 |
210.306 |
GOODY
|
16,49 |
16,48 |
16,51 |
-1,85% |
16,46 |
16,95 |
16,69 |
8.938.922,02 |
535.739 |
GOZDE
|
27,22 |
27,22 |
27,24 |
-0,87% |
27,22 |
27,66 |
27,46 |
7.323.321,76 |
266.687 |
GRNYO
|
9,17 |
9,14 |
9,17 |
1,78% |
8,99 |
9,35 |
9,17 |
6.326.575,28 |
689.751 |
GRSEL
|
186,60 |
186,60 |
186,80 |
-0,85% |
186,50 |
192,50 |
190,42 |
119.989.287,30 |
630.125 |
GRTHO
|
173,20 |
173,10 |
173,30 |
5,61% |
160,00 |
174,90 |
170,51 |
53.918.851,40 |
316.225 |
GSDDE
|
9,75 |
9,74 |
9,75 |
0,21% |
9,61 |
9,84 |
9,74 |
13.714.502,13 |
1.408.007 |
GSDHO
|
4,00 |
4,00 |
4,01 |
0,00% |
4,00 |
4,05 |
4,02 |
22.416.484,72 |
5.570.846 |
GSRAY
|
6,54 |
6,53 |
6,54 |
-0,91% |
6,52 |
6,62 |
6,58 |
29.901.397,63 |
4.546.153 |
GUBRF
|
271,50 |
271,25 |
271,50 |
1,21% |
268,25 |
276,25 |
272,41 |
1.144.453.130,25 |
4.201.238 |
GUNDG
|
50,85 |
50,75 |
50,85 |
1,70% |
48,90 |
52,65 |
50,81 |
69.320.033,92 |
1.364.359 |
GWIND
|
28,86 |
28,82 |
28,86 |
2,34% |
28,04 |
29,30 |
28,83 |
111.321.895,58 |
3.862.044 |
GZNMI
|
67,75 |
67,75 |
68,00 |
-1,45% |
67,05 |
69,85 |
68,12 |
9.680.822,00 |
142.119 |
HALKB
|
15,90 |
15,89 |
15,90 |
-1,30% |
15,86 |
16,26 |
16,14 |
284.068.018,13 |
17.603.854 |
HATEK
|
12,00 |
12,00 |
12,02 |
-0,33% |
12,00 |
12,14 |
12,05 |
3.907.446,10 |
324.165 |
HATSN
|
46,92 |
46,92 |
46,98 |
-1,96% |
46,80 |
48,36 |
47,42 |
28.905.820,58 |
609.608 |
HDFGS
|
1,60 |
1,60 |
1,61 |
-2,44% |
1,60 |
1,65 |
1,62 |
10.944.082,74 |
6.746.321 |
HEDEF
|
3,11 |
3,10 |
3,11 |
-2,81% |
3,10 |
3,23 |
3,15 |
4.285.557,14 |
1.362.293 |
HEKTS
|
4,15 |
4,14 |
4,15 |
-0,48% |
4,14 |
4,20 |
4,17 |
289.625.554,35 |
69.468.968 |
HKTM
|
16,05 |
16,05 |
16,07 |
-2,31% |
16,02 |
16,50 |
16,17 |
14.571.913,01 |
901.005 |
HLGYO
|
2,59 |
2,58 |
2,59 |
0,00% |
2,58 |
2,62 |
2,60 |
22.073.230,21 |
8.501.143 |
HOROZ
|
66,05 |
66,05 |
66,10 |
0,00% |
65,60 |
67,00 |
66,30 |
81.487.857,90 |
1.229.075 |
HRKET
|
73,30 |
73,30 |
73,35 |
-2,59% |
73,25 |
75,50 |
74,05 |
140.779.845,45 |
1.901.230 |
HTTBT
|
39,26 |
39,26 |
39,36 |
-0,56% |
38,88 |
40,00 |
39,30 |
11.386.081,50 |
289.709 |
HUBVC
|
9,97 |
9,95 |
9,98 |
-2,35% |
9,95 |
10,30 |
10,14 |
7.484.396,18 |
737.913 |
HUNER
|
3,43 |
3,43 |
3,44 |
-1,15% |
3,43 |
3,52 |
3,48 |
82.998.528,44 |
23.866.708 |
HURGZ
|
4,45 |
4,44 |
4,45 |
1,83% |
4,36 |
4,77 |
4,55 |
34.669.168,33 |
7.618.824 |
ICBCT
|
14,81 |
14,77 |
14,80 |
-1,66% |
14,74 |
15,14 |
14,91 |
7.405.482,59 |
496.599 |
ICUGS
|
27,32 |
27,32 |
27,38 |
1,71% |
26,62 |
27,90 |
27,22 |
15.265.120,86 |
560.760 |
IDGYO
|
2,63 |
2,62 |
2,63 |
-0,75% |
2,61 |
2,65 |
2,63 |
1.524.380,33 |
580.373 |
IEYHO
|
11,94 |
11,94 |
11,95 |
5,57% |
11,31 |
12,08 |
11,76 |
191.556.324,40 |
16.290.177 |
IHAAS
|
18,35 |
18,35 |
18,36 |
0,16% |
18,30 |
18,66 |
18,45 |
15.344.866,85 |
831.743 |
IHEVA
|
2,77 |
2,77 |
2,78 |
-4,48% |
2,70 |
2,98 |
2,82 |
16.072.604,73 |
5.706.506 |
IHGZT
|
1,64 |
1,62 |
1,64 |
-3,53% |
1,57 |
1,71 |
1,64 |
19.384.941,56 |
11.839.930 |
IHLAS
|
3,34 |
3,34 |
3,35 |
-5,92% |
3,21 |
3,63 |
3,37 |
175.226.388,27 |
52.030.768 |
IHLGM
|
2,27 |
2,26 |
2,27 |
-4,22% |
2,21 |
2,42 |
2,28 |
37.886.729,51 |
16.598.774 |
IHYAY
|
4,16 |
4,15 |
4,16 |
0,24% |
4,00 |
4,25 |
4,08 |
46.755.667,95 |
11.466.709 |
IMASM
|
3,02 |
3,02 |
3,03 |
-2,27% |
3,01 |
3,11 |
3,06 |
18.457.845,26 |
6.027.365 |
INDES
|
7,20 |
7,20 |
7,21 |
0,14% |
7,16 |
7,28 |
7,22 |
14.444.549,31 |
2.001.871 |
INFO
|
2,49 |
2,48 |
2,49 |
-0,80% |
2,48 |
2,56 |
2,52 |
9.343.202,35 |
3.715.538 |
INGRM
|
444,25 |
444,00 |
444,75 |
-2,47% |
443,00 |
456,00 |
449,83 |
7.051.060,75 |
15.675 |
INTEK
|
487,00 |
- |
- |
0,00% |
487,00 |
487,00 |
487,00 |
273.694,00 |
562 |
INTEM
|
231,80 |
231,00 |
231,80 |
-3,42% |
230,50 |
244,00 |
235,77 |
11.960.333,00 |
50.729 |
INVEO
|
7,88 |
7,88 |
7,90 |
-2,11% |
7,85 |
8,10 |
7,95 |
9.497.189,02 |
1.194.117 |
INVES
|
334,50 |
334,25 |
334,50 |
-1,33% |
334,00 |
342,00 |
336,15 |
3.399.491,75 |
10.113 |
IPEKE
|
53,70 |
53,65 |
53,75 |
0,37% |
53,25 |
54,45 |
53,76 |
74.913.751,40 |
1.393.474 |
ISATR
|
0,00 |
- |
- |
0,00% |
0,00 |
0,00 |
0,00 |
0,00 |
0 |
ISBIR
|
103,70 |
- |
- |
0,68% |
103,70 |
103,70 |
103,70 |
171.416,10 |
1.653 |
ISBTR
|
0,00 |
- |
- |
0,00% |
0,00 |
0,00 |
0,00 |
0,00 |
0 |
ISCTR
|
13,53 |
13,53 |
13,54 |
-2,17% |
13,46 |
13,92 |
13,74 |
2.110.847.618,16 |
153.612.589 |
ISDMR
|
41,06 |
41,06 |
41,08 |
-0,58% |
40,78 |
42,18 |
41,41 |
178.827.844,88 |
4.318.197 |
ISFIN
|
12,39 |
12,39 |
12,40 |
0,00% |
12,33 |
12,78 |
12,54 |
34.058.127,76 |
2.715.487 |
ISGSY
|
32,34 |
32,28 |
32,36 |
0,25% |
31,88 |
32,60 |
32,33 |
20.195.106,08 |
624.603 |
ISGYO
|
19,61 |
19,61 |
19,62 |
-0,31% |
19,60 |
19,80 |
19,68 |
23.009.548,62 |
1.169.178 |
ISKPL
|
17,90 |
17,89 |
17,92 |
1,13% |
17,42 |
18,05 |
17,79 |
23.051.442,19 |
1.295.630 |
ISKUR
|
0,00 |
- |
- |
0,00% |
0,00 |
0,00 |
0,00 |
0,00 |
0 |
ISMEN
|
45,54 |
45,50 |
45,54 |
0,09% |
45,00 |
46,40 |
45,71 |
113.242.344,82 |
2.477.179 |
ISSEN
|
9,91 |
9,91 |
9,94 |
0,71% |
9,85 |
10,16 |
9,99 |
11.606.384,12 |
1.161.849 |
ISYAT
|
8,50 |
8,50 |
8,52 |
-1,28% |
8,50 |
8,62 |
8,56 |
4.089.608,02 |
477.913 |
IZENR
|
4,93 |
4,93 |
4,94 |
-1,79% |
4,93 |
5,07 |
5,00 |
20.038.065,85 |
4.008.557 |
IZFAS
|
60,95 |
60,85 |
61,00 |
0,74% |
59,65 |
61,30 |
60,44 |
52.276.991,25 |
864.960 |
IZINV
|
46,70 |
46,60 |
46,72 |
-1,56% |
46,54 |
47,88 |
47,10 |
5.423.426,34 |
115.156 |
IZMDC
|
5,71 |
5,70 |
5,71 |
-1,55% |
5,65 |
5,90 |
5,73 |
26.639.397,92 |
4.650.769 |
JANTS
|
26,36 |
26,36 |
26,38 |
-1,13% |
26,30 |
26,84 |
26,63 |
34.615.724,60 |
1.300.036 |
KAPLM
|
208,60 |
208,50 |
209,00 |
0,77% |
206,00 |
211,20 |
208,89 |
15.906.984,10 |
76.150 |
KAREL
|
9,85 |
9,84 |
9,85 |
-1,79% |
9,79 |
10,15 |
10,00 |
31.208.730,84 |
3.122.372 |
KARSN
|
12,69 |
12,69 |
12,70 |
-0,16% |
12,68 |
12,88 |
12,77 |
70.442.189,18 |
5.516.654 |
KARTN
|
90,00 |
90,00 |
90,20 |
-1,04% |
90,00 |
92,30 |
90,87 |
9.376.847,55 |
103.192 |
KARYE
|
28,36 |
28,36 |
28,38 |
-2,61% |
28,32 |
29,58 |
28,87 |
26.135.694,32 |
905.444 |
KATMR
|
2,10 |
2,09 |
2,10 |
-0,47% |
2,09 |
2,12 |
2,11 |
35.548.459,11 |
16.887.744 |
KAYSE
|
20,10 |
20,10 |
20,14 |
-1,86% |
20,08 |
20,68 |
20,34 |
22.795.253,70 |
1.120.714 |
KBORU
|
79,55 |
79,50 |
79,55 |
-2,51% |
79,50 |
82,25 |
80,82 |
65.556.091,00 |
811.093 |
KCAER
|
14,97 |
14,96 |
14,97 |
-3,17% |
14,90 |
15,53 |
15,13 |
79.146.517,33 |
5.231.382 |
KCHOL
|
195,90 |
195,80 |
195,90 |
0,26% |
195,20 |
198,20 |
196,90 |
1.664.359.396,20 |
8.452.723 |
KENT
|
920,00 |
- |
- |
0,33% |
920,00 |
920,00 |
920,00 |
1.771.920,00 |
1.926 |
KERVN
|
2,06 |
- |
- |
0,00% |
2,06 |
2,06 |
2,06 |
266.401,26 |
129.321 |
KERVT
|
15,21 |
15,21 |
15,22 |
0,46% |
15,17 |
15,46 |
15,31 |
21.782.132,25 |
1.423.063 |
KFEIN
|
86,10 |
86,00 |
86,10 |
0,29% |
85,80 |
87,15 |
86,44 |
32.634.084,80 |
377.519 |
KGYO
|
51,30 |
51,20 |
51,30 |
-0,48% |
50,85 |
51,95 |
51,40 |
9.724.412,20 |
189.206 |
KIMMR
|
10,24 |
10,24 |
10,25 |
-0,10% |
10,19 |
10,50 |
10,38 |
17.169.576,88 |
1.654.826 |
KLGYO
|
4,53 |
4,52 |
4,53 |
0,00% |
4,48 |
4,55 |
4,52 |
13.842.071,62 |
3.062.483 |
KLKIM
|
32,76 |
32,76 |
32,78 |
1,24% |
32,44 |
33,30 |
32,90 |
88.165.036,20 |
2.679.972 |
KLMSN
|
28,12 |
28,08 |
28,12 |
-0,99% |
28,04 |
28,46 |
28,19 |
4.938.906,96 |
175.192 |
KLNMA
|
14,75 |
- |
- |
0,34% |
14,75 |
14,75 |
14,75 |
66.434,00 |
4.504 |
KLRHO
|
31,54 |
31,40 |
31,54 |
-2,71% |
31,24 |
32,90 |
32,25 |
12.002.722,56 |
372.142 |
KLSER
|
38,20 |
- |
- |
-4,98% |
38,20 |
40,56 |
39,02 |
137.851.503,60 |
3.532.672 |
KLSYN
|
5,86 |
5,85 |
5,86 |
-1,84% |
5,83 |
6,01 |
5,90 |
3.576.500,69 |
606.596 |
KMPUR
|
18,89 |
18,89 |
18,90 |
-1,31% |
18,87 |
19,29 |
19,06 |
15.315.489,40 |
803.728 |
KNFRT
|
11,66 |
11,65 |
11,66 |
-0,26% |
11,60 |
11,76 |
11,66 |
3.869.690,33 |
331.840 |
KOCMT
|
17,65 |
17,64 |
17,66 |
-1,94% |
17,33 |
18,12 |
17,61 |
273.164.552,42 |
15.516.243 |
KONKA
|
40,64 |
40,56 |
40,66 |
-1,31% |
40,50 |
41,48 |
41,06 |
9.096.604,04 |
221.562 |
KONTR
|
44,58 |
44,56 |
44,58 |
-1,28% |
44,42 |
45,54 |
45,01 |
203.197.296,36 |
4.514.921 |
KONYA
|
7.375,00 |
7.362,50 |
7.375,00 |
-0,51% |
7.312,50 |
7.592,50 |
7.436,25 |
94.492.365,00 |
12.707 |
KOPOL
|
6,08 |
6,05 |
6,08 |
2,70% |
5,91 |
6,29 |
6,07 |
78.718.813,65 |
12.968.591 |
KORDS
|
73,85 |
73,85 |
73,95 |
-0,14% |
73,65 |
74,70 |
74,13 |
29.769.041,60 |
401.595 |
KOTON
|
19,00 |
18,99 |
19,01 |
-1,61% |
18,95 |
19,49 |
19,21 |
45.826.593,51 |
2.385.416 |
KOZAA
|
70,25 |
70,20 |
70,30 |
-0,28% |
69,65 |
71,15 |
70,47 |
119.576.760,95 |
1.696.956 |
KOZAL
|
23,02 |
23,02 |
23,04 |
-0,09% |
22,92 |
23,24 |
23,10 |
550.854.933,02 |
23.850.602 |
KRDMA
|
26,72 |
26,70 |
26,72 |
-0,89% |
26,60 |
27,20 |
26,83 |
32.697.532,96 |
1.218.549 |
KRDMB
|
23,42 |
23,42 |
23,46 |
0,00% |
23,22 |
23,70 |
23,44 |
12.932.115,30 |
551.650 |
KRDMD
|
28,26 |
28,26 |
28,28 |
0,00% |
27,90 |
28,46 |
28,22 |
525.575.984,74 |
18.627.497 |
KRGYO
|
10,00 |
9,98 |
10,00 |
0,00% |
9,82 |
10,01 |
9,94 |
21.537.392,35 |
2.166.030 |
KRONT
|
22,90 |
22,92 |
23,00 |
-1,46% |
22,84 |
23,70 |
23,37 |
6.687.653,98 |
286.126 |
KRPLS
|
7,32 |
7,31 |
7,33 |
-2,27% |
7,31 |
7,52 |
7,37 |
2.350.862,56 |
319.031 |
KRSTL
|
5,91 |
5,90 |
5,91 |
-1,17% |
5,89 |
6,04 |
5,97 |
15.950.632,67 |
2.673.829 |
KRTEK
|
31,12 |
31,06 |
31,12 |
-0,64% |
30,34 |
31,70 |
31,03 |
45.167.216,18 |
1.455.755 |
KRVGD
|
2,31 |
2,31 |
2,32 |
0,00% |
2,30 |
2,34 |
2,32 |
9.524.723,41 |
4.102.721 |
KSTUR
|
3.075,00 |
- |
- |
2,50% |
3.075,00 |
3.075,00 |
3.075,00 |
393.600,00 |
128 |
KTLEV
|
59,65 |
59,65 |
59,70 |
1,97% |
58,55 |
60,45 |
59,63 |
183.712.094,35 |
3.081.150 |
KTSKR
|
63,50 |
63,45 |
63,50 |
-0,31% |
63,30 |
64,10 |
63,74 |
7.326.644,25 |
114.949 |
KUTPO
|
76,75 |
76,70 |
76,80 |
-1,48% |
76,50 |
78,95 |
77,71 |
13.408.726,40 |
172.547 |
KUVVA
|
64,00 |
- |
- |
2,40% |
64,00 |
64,00 |
64,00 |
324.096,00 |
5.064 |
KUYAS
|
18,68 |
18,68 |
18,70 |
3,78% |
18,00 |
18,76 |
18,47 |
87.609.019,37 |
4.742.688 |
KZBGY
|
25,94 |
25,94 |
25,96 |
2,13% |
25,26 |
26,48 |
25,93 |
78.506.301,96 |
3.027.595 |
KZGYO
|
23,42 |
23,40 |
23,42 |
-0,26% |
23,40 |
23,76 |
23,56 |
16.485.477,32 |
699.820 |
LIDER
|
121,30 |
121,30 |
121,60 |
-0,98% |
121,30 |
122,70 |
121,85 |
2.419.213,70 |
19.854 |
LIDFA
|
3,09 |
3,09 |
3,10 |
-1,90% |
3,09 |
3,16 |
3,14 |
8.728.883,18 |
2.780.895 |
LILAK
|
27,46 |
27,44 |
27,46 |
-1,22% |
27,36 |
28,10 |
27,79 |
46.677.332,94 |
1.679.519 |
LINK
|
553,00 |
553,00 |
555,50 |
0,00% |
550,00 |
561,50 |
556,23 |
14.037.516,00 |
25.237 |
LKMNH
|
17,80 |
17,77 |
17,80 |
-0,11% |
17,75 |
18,10 |
17,86 |
86.306.192,49 |
4.833.812 |
LMKDC
|
31,24 |
31,24 |
31,26 |
2,09% |
30,60 |
32,40 |
31,54 |
762.648.848,38 |
24.177.229 |
LOGO
|
122,00 |
121,90 |
122,10 |
-0,41% |
121,60 |
123,60 |
122,50 |
7.127.545,00 |
58.185 |
LRSHO
|
2,39 |
2,38 |
2,39 |
-1,24% |
2,35 |
2,44 |
2,39 |
20.985.430,12 |
8.772.637 |
LUKSK
|
97,90 |
97,85 |
97,90 |
-0,66% |
97,60 |
101,00 |
98,51 |
3.401.786,90 |
34.531 |
LYDHO
|
133,80 |
133,50 |
133,90 |
-0,59% |
131,50 |
136,70 |
133,81 |
32.452.434,00 |
242.534 |
LYDYE
|
10.872,50 |
10.870,00 |
10.872,50 |
-0,84% |
10.775,00 |
10.900,00 |
10.824,84 |
4.340.760,00 |
401 |
MAALT
|
834,00 |
833,50 |
834,00 |
-1,07% |
834,00 |
852,00 |
843,19 |
7.045.652,00 |
8.356 |
MACKO
|
103,30 |
103,10 |
103,30 |
-0,58% |
102,00 |
104,00 |
102,87 |
7.064.016,40 |
68.673 |
MAGEN
|
18,70 |
18,70 |
18,73 |
-2,15% |
18,70 |
19,20 |
18,93 |
26.414.934,19 |
1.395.237 |
MAKIM
|
24,44 |
24,42 |
24,44 |
-1,37% |
24,24 |
24,88 |
24,53 |
4.773.548,16 |
194.570 |
MAKTK
|
6,61 |
6,61 |
6,62 |
0,76% |
6,53 |
6,67 |
6,60 |
14.797.921,63 |
2.242.317 |
MANAS
|
10,34 |
10,32 |
10,35 |
-1,24% |
10,25 |
10,62 |
10,39 |
30.298.979,95 |
2.916.832 |
MARBL
|
12,69 |
12,70 |
12,71 |
-2,16% |
12,69 |
13,03 |
12,86 |
11.750.100,14 |
913.580 |
MARKA
|
55,55 |
55,55 |
55,70 |
-1,68% |
55,00 |
56,50 |
55,65 |
4.960.515,15 |
89.137 |
MARTI
|
3,27 |
3,26 |
3,27 |
-2,39% |
3,26 |
3,36 |
3,32 |
15.973.486,02 |
4.818.076 |
MAVI
|
88,50 |
88,45 |
88,50 |
1,03% |
87,50 |
89,80 |
88,74 |
205.803.018,30 |
2.319.144 |
MEDTR
|
49,70 |
49,74 |
49,90 |
-0,60% |
49,14 |
50,25 |
49,81 |
5.589.042,74 |
112.213 |
MEGAP
|
3,15 |
- |
- |
0,32% |
3,15 |
3,15 |
3,15 |
315.718,20 |
100.228 |
MEGMT
|
32,26 |
32,24 |
32,28 |
-1,95% |
32,22 |
33,18 |
32,69 |
43.432.694,48 |
1.328.483 |
MEKAG
|
44,26 |
44,26 |
44,30 |
-0,63% |
43,90 |
45,30 |
44,56 |
26.833.786,98 |
602.258 |
MEPET
|
10,78 |
10,70 |
10,79 |
0,47% |
10,65 |
10,91 |
10,76 |
5.779.877,51 |
537.375 |
MERCN
|
12,44 |
12,43 |
12,44 |
-0,72% |
12,40 |
12,60 |
12,51 |
7.313.403,69 |
584.661 |
MERIT
|
14,76 |
14,75 |
14,77 |
-3,91% |
14,72 |
15,51 |
14,99 |
38.630.258,07 |
2.576.628 |
MERKO
|
14,28 |
14,25 |
14,28 |
-1,59% |
14,21 |
14,58 |
14,34 |
17.165.658,98 |
1.196.709 |
METRO
|
3,04 |
3,03 |
3,04 |
0,66% |
3,02 |
3,07 |
3,04 |
42.640.079,86 |
14.041.289 |
METUR
|
15,20 |
15,19 |
15,20 |
1,95% |
15,05 |
15,59 |
15,31 |
69.445.854,61 |
4.537.133 |
MGROS
|
527,00 |
527,00 |
527,50 |
2,83% |
525,50 |
535,50 |
531,16 |
1.049.717.749,00 |
1.976.265 |
MHRGY
|
4,92 |
4,92 |
4,93 |
-1,40% |
4,92 |
5,04 |
4,97 |
6.868.705,51 |
1.383.355 |
MIATK
|
44,32 |
44,30 |
44,32 |
-2,21% |
44,22 |
45,50 |
44,90 |
186.287.347,44 |
4.148.968 |
MMCAS
|
20,50 |
- |
- |
0,00% |
20,50 |
20,50 |
20,50 |
124.578,50 |
6.077 |
MNDRS
|
11,06 |
11,06 |
11,07 |
-0,72% |
11,05 |
11,20 |
11,12 |
13.402.925,72 |
1.205.563 |
MNDTR
|
5,85 |
5,85 |
5,86 |
-1,85% |
5,84 |
5,96 |
5,89 |
4.261.768,46 |
723.050 |
MOBTL
|
4,60 |
4,60 |
4,61 |
2,00% |
4,50 |
4,74 |
4,61 |
59.853.047,89 |
12.971.963 |
MOGAN
|
10,12 |
10,12 |
10,13 |
-1,84% |
10,09 |
10,36 |
10,24 |
47.917.624,17 |
4.678.825 |
MPARK
|
417,00 |
416,50 |
417,00 |
-0,48% |
414,50 |
419,00 |
416,89 |
17.039.911,50 |
40.874 |
MRGYO
|
5,21 |
5,21 |
5,22 |
-2,07% |
5,20 |
5,35 |
5,27 |
22.390.414,23 |
4.246.965 |
MRSHL
|
1.621,00 |
1.618,00 |
1.620,00 |
-0,86% |
1.617,00 |
1.641,00 |
1.626,79 |
16.528.229,00 |
10.160 |
MSGYO
|
14,19 |
14,15 |
14,19 |
-0,77% |
14,15 |
14,38 |
14,29 |
3.127.910,04 |
218.960 |
MTRKS
|
19,11 |
19,10 |
19,12 |
-1,09% |
19,03 |
19,53 |
19,24 |
4.780.772,24 |
248.550 |
MTRYO
|
7,24 |
7,18 |
7,24 |
-0,41% |
7,18 |
7,33 |
7,24 |
2.107.060,50 |
291.088 |
MZHLD
|
7,48 |
7,46 |
7,50 |
-0,40% |
7,42 |
7,54 |
7,48 |
2.678.690,57 |
358.026 |
NATEN
|
49,56 |
49,56 |
49,60 |
-0,60% |
49,50 |
50,10 |
49,77 |
10.154.613,08 |
204.019 |
NETAS
|
70,70 |
70,70 |
70,85 |
-2,08% |
70,50 |
72,50 |
71,68 |
27.632.474,85 |
385.507 |
NIBAS
|
19,33 |
19,33 |
19,38 |
-0,67% |
19,12 |
20,30 |
19,69 |
66.775.022,23 |
3.391.035 |
NTGAZ
|
6,45 |
6,43 |
6,45 |
0,78% |
6,37 |
6,55 |
6,47 |
22.923.736,39 |
3.543.476 |
NTHOL
|
48,44 |
48,42 |
48,46 |
0,12% |
48,34 |
49,10 |
48,79 |
23.167.085,86 |
474.791 |
NUGYO
|
7,83 |
7,82 |
7,83 |
-1,39% |
7,81 |
7,95 |
7,88 |
8.943.525,15 |
1.135.386 |
NUHCM
|
326,00 |
325,75 |
326,25 |
-0,15% |
323,50 |
333,50 |
327,66 |
61.139.149,50 |
186.595 |
OBAMS
|
48,36 |
48,34 |
48,36 |
0,88% |
47,68 |
48,56 |
48,18 |
97.194.029,52 |
2.017.436 |
OBASE
|
32,68 |
32,54 |
32,68 |
-1,15% |
32,34 |
33,30 |
32,81 |
6.267.274,34 |
190.992 |
ODAS
|
6,59 |
6,59 |
6,60 |
-2,23% |
6,57 |
6,78 |
6,68 |
83.490.936,86 |
12.501.640 |
ODINE
|
97,95 |
97,90 |
98,00 |
-0,41% |
97,40 |
101,50 |
99,44 |
203.289.716,95 |
2.044.373 |
OFSYM
|
40,50 |
40,50 |
40,54 |
-1,12% |
40,26 |
41,36 |
40,70 |
11.612.158,84 |
285.310 |
ONCSM
|
95,90 |
95,90 |
95,95 |
-1,49% |
95,25 |
97,50 |
96,27 |
21.759.570,75 |
226.021 |
ONRYT
|
73,00 |
73,00 |
73,05 |
-1,82% |
72,75 |
74,70 |
73,91 |
44.947.209,50 |
608.144 |
ORCAY
|
10,32 |
10,32 |
10,35 |
-2,64% |
10,28 |
10,65 |
10,42 |
12.081.953,28 |
1.159.020 |
ORGE
|
85,55 |
85,50 |
85,55 |
0,59% |
84,85 |
85,80 |
85,25 |
25.226.741,55 |
295.929 |
ORMA
|
205,90 |
- |
- |
-0,10% |
205,90 |
205,90 |
205,90 |
506.102,20 |
2.458 |
OSMEN
|
9,69 |
9,68 |
9,71 |
-1,62% |
9,61 |
9,90 |
9,71 |
17.769.843,32 |
1.830.976 |
OSTIM
|
8,00 |
7,99 |
8,00 |
0,25% |
7,91 |
8,13 |
8,05 |
19.405.241,61 |
2.411.892 |
OTKAR
|
475,25 |
474,75 |
475,25 |
-0,99% |
474,75 |
481,50 |
477,11 |
37.981.849,75 |
79.608 |
OTTO
|
503,50 |
503,50 |
504,00 |
-0,59% |
501,00 |
508,50 |
504,58 |
3.829.770,00 |
7.590 |
OYAKC
|
21,34 |
21,34 |
21,36 |
1,62% |
20,94 |
21,98 |
21,53 |
712.913.702,56 |
33.115.650 |
OYAYO
|
27,28 |
27,16 |
27,28 |
-1,52% |
27,12 |
27,98 |
27,50 |
10.191.449,84 |
370.627 |
OYLUM
|
8,83 |
8,84 |
8,85 |
1,38% |
8,70 |
9,08 |
8,93 |
25.679.852,62 |
2.875.242 |
OYYAT
|
33,88 |
33,84 |
33,86 |
-2,64% |
33,72 |
35,00 |
34,21 |
12.132.832,04 |
354.681 |
OZATD
|
87,30 |
87,30 |
87,35 |
0,11% |
87,00 |
89,00 |
88,10 |
71.604.148,05 |
812.746 |
OZGYO
|
5,48 |
5,47 |
5,48 |
-0,54% |
5,46 |
5,57 |
5,52 |
3.267.518,82 |
591.883 |
OZKGY
|
12,15 |
12,14 |
12,15 |
-1,86% |
12,13 |
12,41 |
12,31 |
38.913.048,66 |
3.162.376 |
OZRDN
|
9,11 |
9,09 |
9,11 |
-1,51% |
9,08 |
9,35 |
9,18 |
2.743.694,02 |
298.942 |
OZSUB
|
32,92 |
32,92 |
32,94 |
3,52% |
31,74 |
33,20 |
32,58 |
21.805.589,16 |
669.216 |
OZYSR
|
27,14 |
27,16 |
27,18 |
-1,02% |
27,08 |
27,58 |
27,35 |
17.565.020,78 |
642.201 |
PAGYO
|
66,85 |
66,50 |
66,85 |
-0,15% |
66,10 |
67,40 |
66,90 |
1.472.524,00 |
22.012 |
PAMEL
|
95,40 |
95,25 |
95,40 |
-0,31% |
94,60 |
97,15 |
96,12 |
3.779.422,20 |
39.319 |
PAPIL
|
13,61 |
13,60 |
13,61 |
-0,87% |
13,58 |
14,20 |
13,87 |
176.904.519,96 |
12.750.552 |
PARSN
|
90,15 |
90,05 |
90,15 |
-2,22% |
89,95 |
93,55 |
92,02 |
27.012.416,45 |
293.553 |
PASEU
|
28,36 |
28,36 |
28,40 |
-0,21% |
28,18 |
28,70 |
28,39 |
24.423.709,10 |
860.242 |
PATEK
|
89,00 |
89,00 |
89,05 |
0,23% |
88,40 |
91,00 |
89,62 |
115.630.807,90 |
1.290.286 |
PCILT
|
16,68 |
16,68 |
16,70 |
-1,42% |
16,61 |
17,07 |
16,85 |
11.117.061,27 |
659.726 |
PEHOL
|
1,75 |
1,75 |
1,76 |
-0,57% |
1,75 |
1,78 |
1,76 |
27.287.689,42 |
15.465.549 |
PEKGY
|
1,42 |
1,41 |
1,42 |
-6,58% |
1,40 |
1,51 |
1,43 |
198.007.548,65 |
138.120.283 |
PENGD
|
7,52 |
7,52 |
7,53 |
2,87% |
7,30 |
7,55 |
7,47 |
27.250.748,75 |
3.648.094 |
PENTA
|
15,73 |
15,72 |
15,74 |
-2,12% |
15,68 |
16,17 |
15,88 |
20.016.074,19 |
1.260.198 |
PETKM
|
18,74 |
18,74 |
18,75 |
-1,32% |
18,70 |
19,06 |
18,85 |
309.296.914,94 |
16.409.326 |
PETUN
|
11,00 |
11,00 |
11,01 |
0,36% |
10,86 |
11,10 |
10,99 |
11.360.785,83 |
1.034.135 |
PGSUS
|
218,60 |
218,60 |
218,70 |
-0,77% |
218,20 |
221,30 |
220,11 |
741.191.969,70 |
3.367.346 |
PINSU
|
6,69 |
6,69 |
6,70 |
0,15% |
6,63 |
6,73 |
6,69 |
5.013.725,54 |
749.021 |
PKART
|
71,45 |
71,20 |
71,45 |
-0,56% |
69,10 |
72,15 |
70,24 |
31.151.193,85 |
443.524 |
PKENT
|
235,00 |
234,70 |
235,00 |
-1,30% |
234,70 |
239,00 |
237,11 |
9.904.146,00 |
41.770 |
PLTUR
|
31,52 |
31,50 |
31,54 |
-0,25% |
31,28 |
31,96 |
31,60 |
43.511.191,24 |
1.376.743 |
PNLSN
|
41,50 |
41,48 |
41,50 |
-0,72% |
41,46 |
42,36 |
41,98 |
7.151.670,92 |
170.351 |
PNSUT
|
10,19 |
10,18 |
10,20 |
-0,10% |
10,16 |
10,28 |
10,23 |
7.611.234,05 |
743.962 |
POLHO
|
11,75 |
11,74 |
11,76 |
-2,00% |
11,74 |
12,02 |
11,86 |
16.955.817,49 |
1.429.296 |
POLTK
|
6.992,50 |
6.970,00 |
6.985,00 |
-1,79% |
6.945,00 |
7.187,50 |
7.037,48 |
11.140.332,50 |
1.583 |
PRDGS
|
5,69 |
5,68 |
5,69 |
-0,52% |
5,66 |
5,75 |
5,70 |
2.692.771,13 |
472.249 |
PRKAB
|
29,96 |
29,98 |
30,04 |
-1,12% |
29,96 |
30,56 |
30,28 |
8.770.847,24 |
289.635 |
PRKME
|
18,27 |
18,30 |
18,32 |
-1,24% |
18,26 |
18,65 |
18,46 |
4.140.652,29 |
224.329 |
PRZMA
|
7,66 |
7,65 |
7,66 |
-3,28% |
7,63 |
7,92 |
7,74 |
25.885.401,04 |
3.344.592 |
PSDTC
|
83,35 |
82,90 |
83,35 |
1,03% |
82,25 |
84,40 |
83,21 |
17.817.655,20 |
214.135 |
PSGYO
|
1,56 |
1,55 |
1,56 |
0,00% |
1,55 |
1,59 |
1,57 |
37.458.395,48 |
23.856.842 |
QNBFK
|
48,60 |
- |
- |
-3,95% |
48,60 |
48,60 |
48,60 |
80.141,40 |
1.649 |
QNBTR
|
274,00 |
- |
- |
0,00% |
274,00 |
274,00 |
274,00 |
130.698,00 |
477 |
QUAGR
|
3,01 |
3,00 |
3,01 |
-1,31% |
3,00 |
3,08 |
3,03 |
19.433.196,82 |
6.420.396 |
RALYH
|
291,75 |
291,75 |
292,25 |
0,34% |
288,75 |
293,00 |
291,09 |
15.894.083,50 |
54.602 |
RAYSG
|
481,50 |
481,50 |
482,50 |
-0,31% |
479,00 |
491,75 |
485,99 |
10.827.359,75 |
22.279 |
REEDR
|
14,96 |
14,95 |
14,96 |
-1,12% |
14,91 |
15,36 |
15,17 |
234.704.152,04 |
15.476.172 |
RGYAS
|
123,20 |
123,10 |
123,20 |
-2,22% |
122,40 |
127,00 |
124,14 |
88.519.039,90 |
713.083 |
RNPOL
|
26,36 |
26,32 |
26,36 |
-0,75% |
26,30 |
26,76 |
26,48 |
3.099.291,78 |
117.063 |
RODRG
|
23,18 |
23,12 |
23,18 |
0,87% |
23,04 |
25,02 |
23,81 |
79.139.497,74 |
3.323.233 |
ROYAL
|
0,00 |
- |
- |
0,00% |
0,00 |
0,00 |
0,00 |
0,00 |
0 |
RTALB
|
15,51 |
15,51 |
15,52 |
-2,39% |
15,51 |
16,05 |
15,73 |
91.272.033,43 |
5.801.427 |
RUBNS
|
30,80 |
30,80 |
30,88 |
-0,06% |
30,54 |
31,00 |
30,78 |
12.924.835,78 |
419.982 |
RYGYO
|
14,61 |
14,61 |
14,63 |
-1,22% |
14,59 |
14,90 |
14,73 |
39.800.243,18 |
2.701.332 |
RYSAS
|
18,89 |
18,86 |
18,89 |
0,80% |
18,69 |
19,08 |
18,88 |
25.352.590,28 |
1.342.744 |
SAFKR
|
63,50 |
63,50 |
63,60 |
-1,70% |
63,25 |
64,80 |
63,87 |
18.073.813,50 |
282.970 |
SAHOL
|
98,00 |
97,95 |
98,00 |
-0,81% |
97,80 |
99,35 |
98,63 |
433.009.378,60 |
4.390.162 |
SAMAT
|
18,45 |
18,46 |
18,49 |
-0,91% |
18,36 |
18,99 |
18,64 |
13.430.347,89 |
720.535 |
SANEL
|
23,10 |
23,08 |
23,10 |
-2,28% |
22,96 |
23,38 |
23,17 |
1.431.685,76 |
61.800 |
SANFM
|
44,18 |
44,14 |
44,18 |
0,41% |
43,40 |
44,64 |
44,12 |
34.358.703,26 |
778.790 |
SANKO
|
32,18 |
32,18 |
32,22 |
6,35% |
30,00 |
33,28 |
32,08 |
204.862.134,70 |
6.385.325 |
SARKY
|
19,45 |
19,46 |
19,47 |
0,88% |
19,29 |
19,87 |
19,61 |
49.617.179,17 |
2.529.844 |
SASA
|
4,26 |
4,25 |
4,26 |
-1,39% |
4,24 |
4,35 |
4,30 |
948.916.447,42 |
220.644.535 |
SAYAS
|
43,74 |
43,72 |
43,76 |
-2,41% |
43,60 |
45,06 |
44,38 |
25.923.641,90 |
584.146 |
SDTTR
|
223,50 |
223,50 |
223,60 |
-1,24% |
223,50 |
228,30 |
225,36 |
42.309.806,50 |
187.745 |
SEGMN
|
20,98 |
20,98 |
21,02 |
4,27% |
20,10 |
21,30 |
20,91 |
80.386.908,58 |
3.843.976 |
SEGYO
|
4,43 |
4,43 |
4,44 |
-0,23% |
4,41 |
4,47 |
4,44 |
7.693.484,98 |
1.732.986 |
SEKFK
|
8,26 |
8,24 |
8,26 |
0,24% |
8,21 |
8,29 |
8,25 |
8.441.553,65 |
1.023.159 |
SEKUR
|
13,83 |
13,75 |
13,83 |
-0,43% |
13,69 |
14,00 |
13,83 |
5.205.752,97 |
376.401 |
SELEC
|
81,55 |
81,55 |
81,60 |
0,06% |
81,30 |
83,00 |
82,36 |
82.456.608,20 |
1.001.123 |
SELGD
|
50,60 |
50,55 |
50,80 |
-4,89% |
50,25 |
53,00 |
51,35 |
45.337.002,85 |
882.896 |
SELVA
|
11,07 |
11,07 |
11,09 |
-0,27% |
11,04 |
11,20 |
11,11 |
10.763.213,11 |
968.846 |
SEYKM
|
3,81 |
3,80 |
3,81 |
0,00% |
3,80 |
3,86 |
3,83 |
15.204.340,30 |
3.973.589 |
SILVR
|
20,76 |
20,70 |
20,76 |
-1,24% |
20,32 |
21,18 |
20,93 |
12.198.890,82 |
582.924 |
SISE
|
42,50 |
42,48 |
42,50 |
0,24% |
42,12 |
42,96 |
42,62 |
606.571.354,76 |
14.233.474 |
SKBNK
|
4,79 |
4,78 |
4,79 |
0,63% |
4,73 |
4,82 |
4,78 |
117.720.397,06 |
24.631.939 |
SKTAS
|
5,36 |
5,36 |
5,37 |
-1,11% |
5,26 |
5,45 |
5,36 |
27.523.713,37 |
5.136.319 |
SKYLP
|
96,85 |
96,45 |
97,00 |
-2,86% |
95,80 |
100,50 |
97,64 |
10.401.262,50 |
106.529 |
SKYMD
|
10,61 |
10,61 |
10,66 |
-1,94% |
10,59 |
10,87 |
10,76 |
6.280.173,75 |
583.643 |
SMART
|
28,72 |
28,68 |
28,72 |
-1,64% |
28,66 |
29,38 |
29,01 |
17.107.159,56 |
589.621 |
SMRTG
|
39,92 |
39,92 |
39,96 |
-2,16% |
39,86 |
40,86 |
40,31 |
39.721.907,56 |
985.377 |
SNGYO
|
3,29 |
3,28 |
3,30 |
-1,50% |
3,27 |
3,40 |
3,34 |
20.202.940,68 |
6.050.505 |
SNICA
|
5,91 |
5,91 |
5,92 |
-2,15% |
5,86 |
6,26 |
6,05 |
137.756.452,01 |
22.786.923 |
SNKRN
|
52,45 |
- |
- |
-1,04% |
52,45 |
52,45 |
52,45 |
108.571,50 |
2.070 |
SNPAM
|
60,00 |
- |
- |
0,00% |
60,00 |
60,00 |
60,00 |
122.460,00 |
2.041 |
SODSN
|
109,50 |
- |
- |
-1,71% |
109,50 |
109,50 |
109,50 |
59.239,50 |
541 |
SOKE
|
14,15 |
14,14 |
14,15 |
-0,70% |
14,10 |
14,44 |
14,28 |
24.167.447,49 |
1.692.537 |
SOKM
|
42,20 |
42,20 |
42,22 |
-0,94% |
42,12 |
43,30 |
42,87 |
265.771.878,70 |
6.199.534 |
SONME
|
81,55 |
81,55 |
81,60 |
-0,67% |
80,80 |
82,45 |
81,28 |
3.333.088,70 |
41.007 |
SRVGY
|
278,75 |
278,50 |
279,00 |
-0,27% |
276,50 |
280,75 |
279,23 |
8.390.671,75 |
30.049 |
SUMAS
|
342,25 |
- |
- |
3,71% |
342,25 |
342,25 |
342,25 |
241.970,75 |
707 |
SUNTK
|
30,96 |
30,96 |
31,00 |
-0,32% |
30,84 |
31,64 |
31,21 |
7.887.927,00 |
252.770 |
SURGY
|
43,30 |
43,30 |
43,34 |
-0,46% |
42,80 |
43,70 |
43,18 |
13.651.354,02 |
316.182 |
SUWEN
|
27,46 |
27,46 |
27,48 |
-0,15% |
27,44 |
27,90 |
27,69 |
14.157.702,16 |
511.305 |
TABGD
|
152,80 |
152,80 |
152,90 |
-0,78% |
152,40 |
156,30 |
154,97 |
88.465.924,10 |
570.868 |
TARKM
|
453,75 |
453,25 |
453,75 |
0,83% |
451,00 |
472,50 |
461,27 |
79.138.144,25 |
171.566 |
TATEN
|
39,32 |
39,32 |
39,36 |
-1,45% |
39,14 |
40,10 |
39,64 |
31.908.764,98 |
805.048 |
TATGD
|
23,60 |
23,60 |
23,62 |
-1,50% |
23,56 |
23,96 |
23,77 |
7.139.135,48 |
300.311 |
TAVHL
|
282,75 |
282,50 |
282,75 |
0,35% |
280,50 |
284,50 |
282,56 |
218.162.596,00 |
772.082 |
TBORG
|
164,40 |
164,40 |
- |
9,97% |
149,50 |
164,40 |
160,62 |
92.579.196,30 |
576.402 |
TCELL
|
93,05 |
93,00 |
93,05 |
-0,85% |
92,80 |
94,65 |
93,87 |
782.431.972,55 |
8.334.990 |
TCKRC
|
32,28 |
32,28 |
32,32 |
1,25% |
31,66 |
32,54 |
32,11 |
90.235.053,88 |
2.809.892 |
TDGYO
|
11,43 |
11,42 |
11,44 |
-0,17% |
11,33 |
11,56 |
11,48 |
12.344.211,28 |
1.075.461 |
TEKTU
|
4,99 |
4,98 |
4,99 |
-1,58% |
4,95 |
5,09 |
5,03 |
31.461.515,75 |
6.259.070 |
TERA
|
30,68 |
30,64 |
30,70 |
4,35% |
29,00 |
30,92 |
30,02 |
17.186.952,78 |
572.594 |
TEZOL
|
16,04 |
16,04 |
16,05 |
3,22% |
15,54 |
16,22 |
15,92 |
47.874.837,00 |
3.006.456 |
TGSAS
|
64,00 |
63,90 |
64,00 |
3,64% |
61,80 |
65,75 |
64,39 |
40.738.260,05 |
632.720 |
THYAO
|
298,75 |
298,50 |
298,75 |
-0,17% |
297,25 |
301,50 |
299,27 |
3.866.873.144,75 |
12.920.900 |
TKFEN
|
77,05 |
77,05 |
77,10 |
-1,60% |
76,95 |
78,90 |
77,98 |
95.636.783,05 |
1.226.385 |
TKNSA
|
33,66 |
33,66 |
33,70 |
-1,52% |
33,62 |
34,32 |
34,03 |
28.032.717,92 |
823.782 |
TLMAN
|
103,10 |
103,10 |
103,20 |
2,08% |
100,00 |
105,20 |
103,15 |
22.552.145,90 |
218.627 |
TMPOL
|
69,00 |
69,00 |
69,10 |
-1,43% |
68,75 |
70,40 |
69,65 |
3.660.623,05 |
52.556 |
TMSN
|
117,70 |
117,70 |
117,80 |
0,26% |
116,90 |
119,60 |
118,12 |
99.185.567,60 |
839.692 |
TNZTP
|
65,20 |
65,15 |
65,25 |
1,01% |
64,55 |
67,05 |
66,02 |
46.929.432,45 |
710.825 |
TOASO
|
202,10 |
202,00 |
202,20 |
0,50% |
201,50 |
204,50 |
203,03 |
426.666.733,70 |
2.101.542 |
TRCAS
|
26,76 |
26,68 |
26,76 |
0,30% |
26,28 |
26,86 |
26,58 |
18.340.812,90 |
689.947 |
TRGYO
|
59,55 |
59,55 |
59,60 |
-0,92% |
59,55 |
60,80 |
60,26 |
19.445.288,40 |
322.681 |
TRILC
|
17,18 |
17,18 |
17,19 |
-2,00% |
17,10 |
17,73 |
17,38 |
51.371.968,92 |
2.955.929 |
TSGYO
|
9,40 |
9,39 |
9,40 |
0,32% |
9,38 |
9,54 |
9,44 |
29.480.079,88 |
3.122.692 |
TSKB
|
12,53 |
12,52 |
12,53 |
-1,42% |
12,50 |
12,80 |
12,63 |
78.192.019,14 |
6.190.462 |
TSPOR
|
0,92 |
0,91 |
0,92 |
-1,08% |
0,90 |
0,93 |
0,92 |
205.084.255,00 |
224.142.924 |
TTKOM
|
46,08 |
46,06 |
46,08 |
-0,86% |
46,04 |
46,78 |
46,45 |
306.906.865,48 |
6.607.211 |
TTRAK
|
751,00 |
751,00 |
751,50 |
-0,60% |
750,00 |
760,00 |
755,12 |
77.570.859,00 |
102.727 |
TUCLK
|
10,34 |
10,34 |
10,35 |
-1,43% |
10,33 |
10,53 |
10,41 |
22.137.340,16 |
2.126.128 |
TUKAS
|
7,06 |
7,05 |
7,06 |
-1,81% |
6,99 |
7,22 |
7,08 |
68.811.924,61 |
9.721.458 |
TUPRS
|
153,40 |
153,30 |
153,40 |
-0,39% |
153,00 |
154,90 |
153,96 |
903.799.202,50 |
5.870.292 |
TUREX
|
137,80 |
137,70 |
137,90 |
-0,43% |
137,00 |
139,10 |
137,92 |
20.873.733,40 |
151.349 |
TURGG
|
521,50 |
520,00 |
521,00 |
0,19% |
518,50 |
529,50 |
522,11 |
2.557.795,00 |
4.899 |
TURSG
|
13,66 |
13,66 |
13,67 |
0,15% |
13,62 |
13,88 |
13,76 |
101.631.797,19 |
7.388.934 |
UFUK
|
586,50 |
586,50 |
589,50 |
-2,25% |
581,50 |
605,00 |
587,52 |
7.084.934,00 |
12.059 |
ULAS
|
35,84 |
35,80 |
35,84 |
-1,32% |
35,00 |
36,24 |
35,58 |
4.490.763,34 |
126.224 |
ULKER
|
118,90 |
118,80 |
118,90 |
0,85% |
117,60 |
120,50 |
119,36 |
514.846.102,50 |
4.313.507 |
ULUFA
|
16,18 |
16,17 |
16,20 |
-1,40% |
16,15 |
16,42 |
16,29 |
4.481.470,11 |
275.078 |
ULUSE
|
170,80 |
170,50 |
170,80 |
-0,93% |
169,90 |
173,20 |
171,14 |
6.765.609,40 |
39.532 |
ULUUN
|
6,61 |
6,61 |
6,62 |
0,46% |
6,58 |
6,73 |
6,67 |
27.756.005,36 |
4.164.276 |
UMPAS
|
0,00 |
- |
- |
0,00% |
0,00 |
0,00 |
0,00 |
0,00 |
0 |
UNLU
|
15,53 |
15,53 |
15,57 |
-1,46% |
15,53 |
15,85 |
15,62 |
2.843.695,42 |
182.060 |
USAK
|
15,07 |
15,05 |
15,07 |
1,28% |
14,67 |
16,21 |
15,47 |
926.279.846,03 |
59.894.312 |
VAKBN
|
22,20 |
22,20 |
22,22 |
-2,72% |
22,16 |
23,02 |
22,54 |
326.875.626,72 |
14.502.163 |
VAKFN
|
1,97 |
1,96 |
1,97 |
2,07% |
1,92 |
1,99 |
1,96 |
208.207.230,89 |
106.244.053 |
VAKKO
|
85,70 |
85,70 |
85,75 |
-0,92% |
85,50 |
87,05 |
86,34 |
19.964.217,80 |
231.233 |
VANGD
|
20,48 |
20,44 |
20,48 |
1,49% |
20,02 |
20,76 |
20,42 |
3.803.669,64 |
186.240 |
VBTYZ
|
25,26 |
25,22 |
25,26 |
-2,09% |
25,18 |
25,90 |
25,47 |
17.974.827,84 |
705.642 |
VERTU
|
39,12 |
39,10 |
39,16 |
-0,05% |
39,00 |
40,00 |
39,30 |
3.305.765,98 |
84.109 |
VERUS
|
279,50 |
279,25 |
280,50 |
-0,53% |
278,00 |
284,25 |
280,51 |
6.285.646,25 |
22.408 |
VESBE
|
17,70 |
17,68 |
17,70 |
1,43% |
17,46 |
17,86 |
17,67 |
64.190.581,34 |
3.633.810 |
VESTL
|
75,05 |
75,00 |
75,05 |
0,47% |
74,15 |
75,65 |
75,03 |
303.386.802,15 |
4.043.534 |
VKFYO
|
21,16 |
21,14 |
21,22 |
1,24% |
20,64 |
21,64 |
21,17 |
40.321.815,52 |
1.904.611 |
VKGYO
|
2,10 |
2,09 |
2,10 |
0,48% |
2,09 |
2,13 |
2,11 |
87.560.326,58 |
41.499.067 |
VKING
|
37,90 |
37,86 |
37,90 |
4,58% |
36,98 |
39,86 |
38,72 |
154.175.588,18 |
3.981.907 |
VRGYO
|
2,95 |
2,95 |
2,96 |
-0,67% |
2,94 |
3,00 |
2,97 |
39.010.332,83 |
13.118.858 |
YAPRK
|
514,50 |
515,00 |
516,00 |
-0,68% |
510,50 |
519,00 |
514,48 |
24.991.754,50 |
48.577 |
YATAS
|
27,86 |
27,84 |
27,90 |
-0,29% |
27,86 |
28,18 |
28,00 |
10.969.799,18 |
391.748 |
YAYLA
|
21,92 |
21,88 |
21,94 |
5,89% |
21,22 |
22,40 |
21,85 |
190.565.116,18 |
8.720.385 |
YBTAS
|
115.000,00 |
- |
- |
0,00% |
115.000,00 |
115.000,00 |
115.000,00 |
460.000,00 |
4 |
YEOTK
|
50,80 |
50,75 |
50,80 |
-1,36% |
50,50 |
51,95 |
51,24 |
83.483.086,55 |
1.629.367 |
YESIL
|
2,28 |
2,28 |
2,29 |
0,44% |
2,26 |
2,37 |
2,31 |
94.666.920,12 |
41.045.597 |
YGGYO
|
63,15 |
63,10 |
63,15 |
-0,55% |
62,95 |
63,95 |
63,23 |
1.749.381,85 |
27.666 |
YGYO
|
10,14 |
10,14 |
10,15 |
-1,55% |
10,07 |
10,52 |
10,26 |
64.645.215,97 |
6.303.312 |
YIGIT
|
34,38 |
34,38 |
34,40 |
-1,77% |
34,28 |
35,34 |
34,91 |
116.029.975,16 |
3.324.015 |
YKBNK
|
30,40 |
30,38 |
30,40 |
-2,69% |
30,16 |
31,38 |
30,78 |
2.441.825.234,40 |
79.320.272 |
YKSLN
|
7,49 |
7,46 |
7,48 |
-1,19% |
7,35 |
7,68 |
7,54 |
2.089.539,77 |
277.173 |
YONGA
|
67,00 |
- |
- |
-0,52% |
67,00 |
67,00 |
67,00 |
112.560,00 |
1.680 |
YUNSA
|
6,61 |
6,60 |
6,61 |
-1,20% |
6,60 |
6,73 |
6,68 |
11.148.334,66 |
1.670.123 |
YYAPI
|
7,08 |
7,08 |
7,10 |
-0,70% |
7,04 |
7,34 |
7,15 |
88.948.851,15 |
12.443.625 |
YYLGD
|
11,25 |
11,25 |
11,26 |
-3,27% |
11,22 |
11,70 |
11,37 |
44.301.358,24 |
3.897.939 |
ZEDUR
|
8,19 |
8,19 |
8,20 |
-1,80% |
8,19 |
8,39 |
8,26 |
4.825.780,67 |
584.307 |
ZOREN
|
4,38 |
4,37 |
4,38 |
-0,90% |
4,37 |
4,44 |
4,41 |
113.964.646,52 |
25.871.166 |
ZRGYO
|
13,40 |
13,40 |
13,42 |
-1,54% |
13,31 |
13,70 |
13,46 |
23.038.137,80 |
1.711.725 |