Canlı Borsa
|
A1CAP
|
26,12 |
26,10 |
26,12 |
-1,36% |
26,00 |
26,74 |
26,35 |
19.309.937,14 |
732.870 |
|
ACSEL
|
129,10 |
129,00 |
129,10 |
-0,69% |
127,40 |
143,00 |
137,72 |
284.391.008,60 |
2.065.026 |
|
ADEL
|
50,75 |
50,70 |
50,75 |
-5,14% |
50,50 |
55,40 |
52,05 |
436.864.226,15 |
8.392.911 |
|
ADESE
|
1,98 |
1,97 |
1,98 |
0,00% |
1,96 |
2,00 |
1,98 |
56.110.893,61 |
28.368.470 |
|
ADGYO
|
35,36 |
35,36 |
35,50 |
-3,12% |
35,30 |
36,70 |
36,11 |
60.674.286,20 |
1.680.219 |
|
AEFES
|
214,70 |
214,60 |
214,70 |
3,92% |
203,10 |
216,60 |
212,12 |
670.789.542,70 |
3.162.391 |
|
AFYON
|
16,00 |
16,00 |
16,02 |
-3,85% |
16,00 |
16,73 |
16,30 |
215.171.877,27 |
13.200.681 |
|
AGESA
|
117,30 |
117,30 |
117,50 |
5,77% |
111,50 |
121,90 |
118,01 |
85.460.123,20 |
724.160 |
|
AGHOL
|
334,00 |
333,75 |
334,00 |
4,21% |
317,25 |
338,75 |
329,73 |
368.231.960,75 |
1.116.784 |
|
AGROT
|
15,70 |
15,69 |
15,70 |
-1,32% |
15,62 |
16,04 |
15,88 |
222.703.054,93 |
14.024.050 |
|
AGYO
|
7,05 |
7,04 |
7,13 |
-1,26% |
6,83 |
7,30 |
7,03 |
8.568.506,35 |
1.219.421 |
|
AHGAZ
|
15,10 |
15,09 |
15,10 |
-1,31% |
14,94 |
15,60 |
15,25 |
85.190.587,50 |
5.585.166 |
|
AHSGY
|
26,68 |
26,66 |
26,68 |
3,81% |
25,64 |
28,26 |
27,54 |
956.776.554,64 |
34.746.366 |
|
AKBNK
|
58,05 |
58,05 |
58,10 |
-1,53% |
57,85 |
59,55 |
58,39 |
2.418.829.619,70 |
41.425.629 |
|
AKCNS
|
159,40 |
159,40 |
159,50 |
3,24% |
156,90 |
161,10 |
159,27 |
175.527.127,30 |
1.102.073 |
|
AKENR
|
12,15 |
12,14 |
12,15 |
-2,17% |
12,11 |
12,42 |
12,22 |
106.180.054,44 |
8.689.631 |
|
AKFGY
|
2,18 |
2,18 |
2,19 |
-1,36% |
2,17 |
2,24 |
2,21 |
102.056.975,45 |
46.192.602 |
|
AKFYE
|
21,84 |
21,82 |
21,84 |
-0,18% |
21,54 |
22,02 |
21,87 |
275.772.226,74 |
12.609.546 |
|
AKGRT
|
5,66 |
5,65 |
5,66 |
-1,91% |
5,65 |
5,81 |
5,72 |
52.189.985,83 |
9.126.133 |
|
AKMGY
|
230,00 |
229,00 |
230,00 |
1,55% |
227,50 |
239,20 |
233,77 |
5.052.162,60 |
21.612 |
|
AKSA
|
8,94 |
8,93 |
8,94 |
1,48% |
8,79 |
9,01 |
8,90 |
91.861.833,30 |
10.324.803 |
|
AKSEN
|
37,60 |
37,58 |
37,60 |
0,00% |
37,44 |
38,22 |
37,84 |
84.475.478,86 |
2.232.742 |
|
AKSGY
|
18,28 |
18,20 |
18,28 |
-0,92% |
18,01 |
18,70 |
18,45 |
17.104.043,06 |
926.914 |
|
AKSUE
|
11,15 |
11,13 |
11,15 |
-0,62% |
11,04 |
11,30 |
11,13 |
4.696.437,78 |
421.971 |
|
AKYHO
|
3,46 |
3,45 |
3,46 |
9,84% |
3,11 |
3,46 |
3,36 |
34.795.621,74 |
10.352.064 |
|
ALARK
|
93,05 |
93,00 |
93,05 |
-1,22% |
93,00 |
94,90 |
93,53 |
237.933.922,55 |
2.543.912 |
|
ALBRK
|
6,01 |
6,00 |
6,01 |
-0,99% |
5,96 |
6,08 |
6,02 |
32.312.805,50 |
5.366.215 |
|
ALCAR
|
1.178,00 |
1.178,00 |
- |
9,99% |
1.080,00 |
1.178,00 |
1.148,57 |
164.263.318,00 |
143.016 |
|
ALCTL
|
122,40 |
122,40 |
122,50 |
-2,39% |
122,00 |
126,90 |
123,47 |
103.914.466,10 |
841.621 |
|
ALFAS
|
56,30 |
56,30 |
56,45 |
-1,75% |
56,30 |
57,50 |
56,91 |
93.171.028,05 |
1.637.165 |
|
ALGYO
|
43,36 |
43,36 |
43,40 |
-1,50% |
43,36 |
44,46 |
43,99 |
20.167.021,60 |
458.502 |
|
ALKA
|
28,02 |
28,02 |
28,04 |
-3,91% |
27,90 |
29,26 |
28,48 |
21.599.409,02 |
758.388 |
|
ALKIM
|
32,50 |
32,46 |
32,50 |
-0,79% |
32,30 |
33,26 |
32,66 |
35.182.670,14 |
1.077.286 |
|
ALKLC
|
31,00 |
30,98 |
31,00 |
-1,52% |
30,88 |
31,70 |
31,14 |
154.853.215,32 |
4.972.799 |
|
ALMAD
|
6,82 |
6,81 |
6,82 |
-0,44% |
6,76 |
6,96 |
6,85 |
11.601.687,48 |
1.694.693 |
|
ALTINS1
|
28,16 |
28,15 |
28,16 |
-0,60% |
28,12 |
28,25 |
28,18 |
385.257.548,72 |
13.673.574 |
|
ALTNY
|
98,90 |
98,90 |
99,00 |
0,51% |
98,85 |
102,70 |
100,72 |
751.103.680,10 |
7.457.657 |
|
ALVES
|
49,96 |
49,96 |
50,00 |
2,21% |
49,30 |
51,75 |
50,44 |
375.604.510,90 |
7.446.094 |
|
ANELE
|
12,73 |
12,73 |
12,76 |
-1,09% |
12,69 |
13,09 |
12,85 |
10.924.177,16 |
849.923 |
|
ANGEN
|
16,80 |
16,80 |
16,81 |
-5,14% |
16,12 |
18,27 |
16,97 |
530.602.346,13 |
31.270.517 |
|
ANHYT
|
108,60 |
108,50 |
108,60 |
5,44% |
103,00 |
112,50 |
109,79 |
197.118.106,70 |
1.795.400 |
|
ANSGR
|
79,40 |
79,20 |
79,40 |
1,15% |
77,85 |
81,75 |
80,04 |
150.097.779,95 |
1.875.260 |
|
ARASE
|
52,55 |
52,40 |
52,55 |
-1,13% |
51,85 |
53,65 |
52,64 |
43.900.042,85 |
833.950 |
|
ARCLK
|
138,00 |
138,00 |
138,10 |
-3,02% |
138,00 |
143,50 |
139,63 |
258.605.567,80 |
1.852.134 |
|
ARDYZ
|
35,26 |
35,26 |
35,30 |
0,80% |
34,86 |
36,48 |
35,68 |
154.693.487,46 |
4.335.878 |
|
ARENA
|
37,34 |
37,34 |
37,36 |
-0,48% |
37,20 |
37,94 |
37,47 |
9.534.696,36 |
254.496 |
|
ARSAN
|
20,90 |
20,90 |
20,94 |
-1,51% |
20,84 |
21,62 |
21,21 |
36.877.449,86 |
1.738.624 |
|
ARTMS
|
55,65 |
55,60 |
55,65 |
-1,50% |
55,25 |
57,35 |
56,41 |
28.607.507,75 |
507.154 |
|
ARZUM
|
48,96 |
48,90 |
48,96 |
-4,28% |
48,74 |
51,70 |
49,83 |
77.414.759,79 |
1.553.459 |
|
ASELS
|
56,00 |
56,00 |
56,05 |
-2,01% |
56,00 |
57,45 |
56,79 |
1.008.254.546,40 |
17.754.464 |
|
ASGYO
|
11,83 |
11,83 |
11,84 |
-0,59% |
11,74 |
11,99 |
11,88 |
51.863.768,80 |
4.367.162 |
|
ASTOR
|
83,50 |
83,45 |
83,50 |
1,64% |
81,35 |
85,50 |
83,72 |
1.967.094.075,85 |
23.495.195 |
|
ASUZU
|
76,00 |
76,00 |
- |
9,99% |
69,10 |
76,00 |
73,70 |
359.156.700,30 |
4.873.470 |
|
ATAGY
|
10,98 |
10,95 |
10,98 |
1,48% |
10,72 |
11,19 |
11,01 |
6.326.854,59 |
574.732 |
|
ATAKP
|
47,64 |
47,64 |
47,66 |
-1,28% |
47,04 |
49,32 |
48,11 |
52.983.628,40 |
1.101.324 |
|
ATATP
|
107,00 |
107,00 |
107,20 |
4,70% |
101,10 |
110,00 |
106,80 |
119.928.164,50 |
1.122.923 |
|
ATEKS
|
157,00 |
156,90 |
157,00 |
-0,82% |
157,00 |
159,90 |
158,55 |
4.341.309,50 |
27.382 |
|
ATLAS
|
5,60 |
5,60 |
5,61 |
-2,44% |
5,50 |
5,78 |
5,60 |
4.139.636,65 |
739.792 |
|
ATSYH
|
85,55 |
83,50 |
85,55 |
6,54% |
81,00 |
85,55 |
84,05 |
7.137.596,15 |
84.920 |
|
AVGYO
|
8,95 |
8,94 |
8,95 |
3,59% |
8,41 |
9,16 |
8,80 |
35.670.041,97 |
4.055.796 |
|
AVHOL
|
36,98 |
36,84 |
36,98 |
2,27% |
36,16 |
38,04 |
37,14 |
43.637.574,38 |
1.174.987 |
|
AVOD
|
3,36 |
3,35 |
3,36 |
0,60% |
3,32 |
3,60 |
3,46 |
163.095.708,71 |
47.078.487 |
|
AVPGY
|
47,14 |
47,12 |
47,14 |
-4,57% |
46,66 |
49,56 |
47,81 |
284.475.712,12 |
5.950.226 |
|
AVTUR
|
10,45 |
10,45 |
10,48 |
1,95% |
10,10 |
10,60 |
10,38 |
6.059.523,51 |
583.945 |
|
AYCES
|
521,50 |
521,50 |
525,00 |
-1,32% |
521,00 |
553,00 |
534,31 |
29.512.978,00 |
55.236 |
|
AYDEM
|
24,82 |
24,82 |
24,96 |
-2,44% |
24,80 |
25,58 |
25,07 |
41.217.374,28 |
1.644.108 |
|
AYEN
|
28,80 |
28,78 |
28,80 |
-1,44% |
28,08 |
29,28 |
29,05 |
14.707.039,84 |
506.352 |
|
AYES
|
39,60 |
39,50 |
39,60 |
-1,10% |
39,60 |
40,00 |
39,95 |
1.567.245,20 |
39.234 |
|
AYGAZ
|
146,00 |
146,00 |
146,10 |
0,00% |
145,70 |
147,20 |
146,18 |
20.285.979,10 |
138.775 |
|
AZTEK
|
53,70 |
53,70 |
54,05 |
-2,45% |
53,60 |
55,55 |
54,20 |
62.072.562,75 |
1.145.254 |
|
BAGFS
|
21,50 |
21,50 |
21,52 |
-1,83% |
21,50 |
22,18 |
21,92 |
14.471.412,34 |
660.347 |
|
BAHKM
|
65,85 |
65,85 |
- |
9,93% |
60,25 |
65,85 |
63,27 |
663.131.339,70 |
10.481.507 |
|
BAKAB
|
37,08 |
37,00 |
37,08 |
-0,32% |
36,78 |
37,60 |
37,14 |
3.710.537,78 |
99.909 |
|
BALAT
|
39,96 |
39,96 |
40,40 |
-0,10% |
39,96 |
40,50 |
40,37 |
2.589.455,62 |
64.145 |
|
BANVT
|
384,25 |
384,25 |
385,50 |
-2,29% |
384,25 |
397,00 |
391,55 |
175.232.934,00 |
447.541 |
|
BARMA
|
19,71 |
19,71 |
19,73 |
-1,94% |
19,70 |
20,40 |
19,98 |
24.934.639,93 |
1.247.971 |
|
BASCM
|
11,30 |
11,27 |
11,30 |
-3,34% |
11,30 |
11,45 |
11,35 |
886.805,28 |
78.160 |
|
BASGZ
|
25,70 |
25,68 |
25,70 |
-3,46% |
25,70 |
26,98 |
26,30 |
12.475.955,72 |
474.415 |
|
BAYRK
|
30,20 |
30,20 |
- |
9,98% |
27,88 |
30,20 |
29,46 |
200.317.655,40 |
6.800.036 |
|
BEGYO
|
3,20 |
3,20 |
3,22 |
-0,93% |
3,12 |
3,35 |
3,27 |
35.044.204,72 |
10.732.387 |
|
BERA
|
16,60 |
16,57 |
16,60 |
6,14% |
15,63 |
17,09 |
16,51 |
352.989.466,55 |
21.382.021 |
|
BEYAZ
|
27,78 |
27,78 |
27,82 |
0,29% |
27,52 |
28,24 |
27,88 |
100.257.827,20 |
3.596.277 |
|
BFREN
|
779,50 |
778,50 |
779,50 |
5,12% |
741,50 |
803,00 |
774,94 |
95.280.810,50 |
122.953 |
|
BIENY
|
30,02 |
30,02 |
30,20 |
-2,09% |
29,50 |
30,96 |
30,43 |
38.732.594,70 |
1.273.000 |
|
BIGCH
|
27,82 |
27,80 |
27,82 |
-1,77% |
27,62 |
28,76 |
28,07 |
13.040.695,76 |
464.609 |
|
BIMAS
|
548,50 |
548,50 |
549,00 |
1,20% |
544,00 |
558,50 |
553,32 |
1.689.542.023,50 |
3.053.449 |
|
BINHO
|
389,50 |
389,50 |
389,75 |
-1,70% |
389,25 |
404,50 |
398,56 |
246.459.804,75 |
618.369 |
|
BIOEN
|
19,21 |
19,15 |
19,21 |
-2,19% |
19,07 |
19,84 |
19,30 |
42.203.119,46 |
2.186.720 |
|
BIZIM
|
33,86 |
33,84 |
33,86 |
-0,29% |
33,78 |
34,28 |
34,06 |
9.414.917,82 |
276.429 |
|
BJKAS
|
6,89 |
6,88 |
6,89 |
-1,71% |
6,84 |
7,00 |
6,90 |
157.294.379,16 |
22.784.246 |
|
BLCYT
|
22,40 |
22,40 |
22,42 |
-2,44% |
22,04 |
23,42 |
22,71 |
26.476.993,76 |
1.165.874 |
|
BMSCH
|
22,54 |
22,54 |
22,56 |
0,09% |
22,44 |
23,54 |
23,37 |
40.679.088,12 |
1.740.908 |
|
BMSTL
|
49,80 |
49,70 |
49,80 |
-0,40% |
49,66 |
50,65 |
50,00 |
109.895.547,36 |
2.198.048 |
|
BNTAS
|
12,36 |
12,36 |
12,37 |
1,31% |
12,10 |
12,61 |
12,37 |
80.062.676,27 |
6.474.310 |
|
BOBET
|
20,26 |
20,26 |
20,28 |
-2,22% |
20,26 |
20,84 |
20,52 |
46.828.878,20 |
2.282.227 |
|
BORLS
|
41,48 |
41,48 |
41,54 |
3,29% |
40,16 |
41,74 |
41,15 |
75.679.377,54 |
1.839.214 |
|
BORSK
|
26,62 |
26,62 |
26,64 |
-4,52% |
26,58 |
27,60 |
26,97 |
142.324.731,20 |
5.277.745 |
|
BOSSA
|
15,70 |
15,69 |
15,70 |
-2,24% |
15,60 |
16,16 |
15,82 |
42.851.917,32 |
2.709.472 |
|
BRISA
|
91,00 |
90,95 |
91,00 |
-0,55% |
91,00 |
92,45 |
91,79 |
15.918.081,55 |
173.416 |
|
BRKO
|
9,30 |
9,23 |
9,30 |
1,09% |
9,30 |
9,46 |
9,45 |
4.711.956,34 |
498.553 |
|
BRKSN
|
29,70 |
29,48 |
29,70 |
1,57% |
29,06 |
29,72 |
29,42 |
7.607.471,66 |
258.572 |
|
BRKVY
|
49,86 |
49,84 |
49,86 |
-3,47% |
49,86 |
52,00 |
50,49 |
49.709.639,00 |
984.631 |
|
BRLSM
|
15,73 |
15,70 |
15,73 |
-0,19% |
15,56 |
15,94 |
15,70 |
26.226.420,18 |
1.670.276 |
|
BRMEN
|
6,12 |
6,12 |
6,18 |
-2,08% |
6,12 |
6,30 |
6,21 |
615.009,52 |
99.108 |
|
BRSAN
|
499,75 |
499,75 |
- |
9,96% |
460,00 |
499,75 |
489,08 |
457.896.035,25 |
936.246 |
|
BRYAT
|
2.264,00 |
2.264,00 |
- |
9,96% |
2.061,00 |
2.264,00 |
2.201,36 |
290.751.674,00 |
132.078 |
|
BSOKE
|
74,00 |
73,85 |
74,00 |
2,35% |
69,20 |
74,00 |
72,28 |
451.785.022,15 |
6.250.129 |
|
BTCIM
|
243,40 |
243,30 |
243,40 |
-0,21% |
237,70 |
245,80 |
241,81 |
578.856.902,60 |
2.393.823 |
|
BUCIM
|
7,61 |
7,61 |
7,62 |
-1,30% |
7,61 |
7,74 |
7,66 |
33.504.094,22 |
4.372.747 |
|
BURCE
|
220,30 |
220,30 |
- |
9,99% |
209,50 |
220,30 |
217,54 |
45.835.359,80 |
210.698 |
|
BURVA
|
125,40 |
125,40 |
- |
10,00% |
115,00 |
125,40 |
122,54 |
33.655.886,60 |
274.654 |
|
BVSAN
|
85,90 |
85,85 |
85,90 |
-1,32% |
83,80 |
88,60 |
87,09 |
26.653.024,70 |
306.048 |
|
BYDNR
|
24,38 |
24,38 |
24,40 |
-1,30% |
24,24 |
26,56 |
24,92 |
14.833.546,92 |
595.350 |
|
CANTE
|
1,68 |
1,68 |
1,69 |
-1,18% |
1,68 |
1,77 |
1,72 |
270.498.513,60 |
157.116.380 |
|
CASA
|
85,20 |
85,15 |
85,20 |
-3,13% |
85,00 |
85,20 |
85,15 |
2.915.948,90 |
34.245 |
|
CATES
|
41,74 |
41,72 |
41,74 |
-1,74% |
41,74 |
42,80 |
42,36 |
40.450.426,50 |
954.966 |
|
CCOLA
|
67,40 |
67,35 |
67,40 |
3,69% |
65,60 |
68,65 |
67,35 |
521.347.239,55 |
7.741.457 |
|
CELHA
|
35,08 |
35,06 |
35,08 |
9,63% |
32,18 |
35,20 |
34,36 |
121.556.073,26 |
3.537.630 |
|
CEMAS
|
3,51 |
3,50 |
3,51 |
0,00% |
3,49 |
3,58 |
3,54 |
42.965.083,38 |
12.155.704 |
|
CEMTS
|
9,78 |
9,77 |
9,78 |
-1,81% |
9,78 |
10,02 |
9,88 |
38.954.564,09 |
3.944.631 |
|
CEMZY
|
16,83 |
16,83 |
- |
10,00% |
16,83 |
16,83 |
16,83 |
27.176.192,01 |
1.614.747 |
|
CEOEM
|
55,40 |
55,40 |
55,50 |
1,47% |
54,55 |
57,10 |
55,93 |
92.482.699,35 |
1.653.498 |
|
CIMSA
|
36,28 |
36,26 |
36,28 |
-0,33% |
36,24 |
37,28 |
36,86 |
452.915.906,96 |
12.286.076 |
|
CLEBI
|
1.823,00 |
1.823,00 |
1.830,00 |
0,16% |
1.820,00 |
1.853,00 |
1.831,95 |
93.702.445,00 |
51.149 |
|
CMBTN
|
2.537,50 |
2.537,50 |
2.547,50 |
0,20% |
2.425,00 |
2.580,00 |
2.547,11 |
71.079.534,50 |
27.906 |
|
CMENT
|
415,25 |
415,25 |
415,50 |
1,28% |
410,00 |
415,25 |
412,38 |
2.569.956,50 |
6.232 |
|
CONSE
|
2,91 |
2,90 |
2,91 |
-0,68% |
2,89 |
2,96 |
2,92 |
11.203.633,06 |
3.832.253 |
|
COSMO
|
124,90 |
124,90 |
125,30 |
-1,19% |
124,00 |
127,90 |
125,86 |
14.682.766,00 |
116.656 |
|
CRDFA
|
6,21 |
6,20 |
6,21 |
-0,32% |
6,06 |
6,29 |
6,22 |
9.476.468,52 |
1.523.719 |
|
CRFSA
|
108,40 |
108,40 |
109,50 |
0,84% |
107,50 |
115,20 |
111,99 |
62.106.094,90 |
554.583 |
|
CUSAN
|
20,78 |
20,72 |
20,78 |
0,78% |
20,42 |
20,96 |
20,67 |
6.358.224,30 |
307.642 |
|
CVKMD
|
491,25 |
491,25 |
492,25 |
1,50% |
483,25 |
503,00 |
493,76 |
232.483.225,25 |
470.846 |
|
CWENE
|
201,40 |
201,40 |
201,50 |
-3,50% |
201,30 |
210,60 |
204,29 |
276.914.969,80 |
1.355.475 |
|
DAGHL
|
14,63 |
14,62 |
14,63 |
-2,07% |
14,49 |
14,88 |
14,66 |
3.196.962,83 |
218.054 |
|
DAGI
|
10,22 |
10,22 |
10,23 |
-3,95% |
9,65 |
11,20 |
10,38 |
96.148.275,63 |
9.261.162 |
|
DAPGM
|
5,51 |
5,50 |
5,51 |
-0,54% |
5,43 |
5,58 |
5,52 |
131.862.869,63 |
23.909.750 |
|
DARDL
|
5,69 |
5,67 |
5,69 |
-0,70% |
5,64 |
5,78 |
5,70 |
18.686.528,49 |
3.276.646 |
|
DCTTR
|
23,26 |
23,26 |
23,30 |
-0,85% |
23,24 |
24,34 |
23,66 |
161.527.872,96 |
6.825.949 |
|
DENGE
|
4,97 |
4,96 |
4,97 |
-1,58% |
4,95 |
5,09 |
5,01 |
13.072.978,43 |
2.609.221 |
|
DERHL
|
9,75 |
9,69 |
9,75 |
5,52% |
9,17 |
9,92 |
9,56 |
71.940.452,04 |
7.524.398 |
|
DERIM
|
34,60 |
34,60 |
34,76 |
-2,70% |
34,60 |
36,00 |
35,08 |
11.883.444,04 |
338.742 |
|
DESA
|
19,72 |
19,72 |
19,73 |
-0,70% |
19,67 |
20,02 |
19,77 |
5.494.140,86 |
277.862 |
|
DESPC
|
45,70 |
45,62 |
45,70 |
1,29% |
45,00 |
47,50 |
46,61 |
23.498.580,38 |
504.137 |
|
DEVA
|
66,70 |
66,70 |
66,75 |
-1,11% |
66,60 |
68,10 |
67,10 |
37.942.679,00 |
565.501 |
|
DGATE
|
40,10 |
40,10 |
40,18 |
3,19% |
39,22 |
41,62 |
40,64 |
34.473.202,90 |
848.342 |
|
DGGYO
|
32,18 |
32,16 |
32,18 |
-1,35% |
31,80 |
33,04 |
32,44 |
4.168.327,70 |
128.488 |
|
DGNMO
|
8,65 |
8,64 |
8,65 |
-0,80% |
8,59 |
8,85 |
8,67 |
21.101.255,78 |
2.432.870 |
|
DIRIT
|
55,00 |
55,00 |
55,35 |
-1,17% |
55,00 |
58,00 |
56,03 |
6.997.866,00 |
124.887 |
|
DITAS
|
21,40 |
21,32 |
21,40 |
-1,02% |
21,30 |
21,96 |
21,54 |
5.888.822,28 |
273.405 |
|
DMRGD
|
14,00 |
14,00 |
14,02 |
-0,78% |
13,99 |
14,19 |
14,06 |
18.293.336,16 |
1.300.762 |
|
DMSAS
|
5,50 |
5,50 |
5,51 |
0,36% |
5,47 |
5,65 |
5,56 |
12.994.749,20 |
2.338.139 |
|
DNISI
|
15,50 |
15,50 |
15,51 |
1,37% |
14,08 |
16,75 |
15,44 |
225.431.250,16 |
14.596.729 |
|
DOAS
|
218,60 |
218,60 |
218,70 |
-2,50% |
218,00 |
225,60 |
221,06 |
247.060.541,90 |
1.117.629 |
|
DOBUR
|
251,00 |
251,00 |
253,75 |
-0,59% |
251,00 |
259,25 |
256,29 |
24.882.444,75 |
97.087 |
|
DOCO
|
5.382,50 |
5.370,00 |
5.382,50 |
-0,42% |
5.350,00 |
5.432,50 |
5.392,62 |
14.312.005,00 |
2.654 |
|
DOFER
|
32,32 |
32,32 |
32,34 |
0,06% |
32,24 |
34,24 |
33,30 |
57.051.173,34 |
1.713.414 |
|
DOGUB
|
24,00 |
24,00 |
24,14 |
-4,76% |
23,36 |
25,58 |
24,87 |
22.079.021,04 |
887.899 |
|
DOHOL
|
14,78 |
14,78 |
14,79 |
-2,95% |
14,77 |
15,25 |
14,96 |
291.896.834,84 |
19.516.225 |
|
DOKTA
|
25,60 |
25,60 |
25,78 |
-1,61% |
25,50 |
27,38 |
26,18 |
9.689.121,26 |
370.038 |
|
DURDO
|
11,63 |
11,63 |
11,67 |
-1,02% |
11,61 |
11,85 |
11,75 |
1.957.217,68 |
166.629 |
|
DYOBY
|
21,22 |
21,16 |
21,22 |
-1,12% |
20,86 |
21,60 |
21,29 |
112.272.452,42 |
5.274.624 |
|
DZGYO
|
6,15 |
6,15 |
6,16 |
4,06% |
5,83 |
6,36 |
6,17 |
59.210.073,30 |
9.597.207 |
|
EBEBK
|
42,94 |
42,90 |
42,94 |
0,09% |
42,14 |
43,12 |
42,70 |
26.071.190,72 |
610.575 |
|
ECILC
|
48,02 |
48,02 |
48,10 |
-1,56% |
48,02 |
49,16 |
48,75 |
130.090.506,56 |
2.668.621 |
|
ECZYT
|
199,50 |
199,50 |
200,00 |
-0,25% |
198,20 |
202,40 |
200,60 |
81.877.351,90 |
408.171 |
|
EDATA
|
17,79 |
17,79 |
17,89 |
0,23% |
17,74 |
18,47 |
18,10 |
38.615.473,36 |
2.133.990 |
|
EDIP
|
20,48 |
20,48 |
20,54 |
-3,58% |
20,38 |
21,48 |
20,79 |
19.604.809,84 |
942.796 |
|
EFORC
|
28,30 |
28,16 |
28,30 |
-0,42% |
27,98 |
28,66 |
28,37 |
259.669.469,82 |
9.152.758 |
|
EGEEN
|
10.562,50 |
10.560,00 |
10.562,50 |
-0,42% |
10.500,00 |
10.785,00 |
10.644,15 |
194.787.952,50 |
18.300 |
|
EGEPO
|
18,70 |
18,70 |
18,72 |
-0,53% |
18,68 |
18,99 |
18,79 |
6.956.154,81 |
370.270 |
|
EGGUB
|
69,15 |
69,15 |
69,20 |
1,39% |
67,30 |
71,95 |
69,74 |
105.747.439,45 |
1.516.325 |
|
EGPRO
|
160,80 |
160,80 |
160,90 |
-1,95% |
159,90 |
165,60 |
162,35 |
29.959.514,90 |
184.535 |
|
EGSER
|
3,65 |
3,65 |
3,66 |
-1,62% |
3,63 |
3,73 |
3,66 |
8.049.766,42 |
2.197.278 |
|
EKGYO
|
12,09 |
12,09 |
12,10 |
-3,43% |
12,08 |
12,63 |
12,36 |
1.745.429.364,57 |
141.242.739 |
|
EKIZ
|
67,05 |
67,05 |
67,35 |
0,22% |
66,90 |
67,05 |
66,94 |
2.136.794,85 |
31.923 |
|
EKOS
|
31,04 |
31,02 |
31,04 |
-0,45% |
30,74 |
32,06 |
31,34 |
88.880.092,02 |
2.835.796 |
|
EKSUN
|
7,30 |
7,30 |
7,31 |
3,25% |
7,08 |
7,65 |
7,34 |
230.320.020,76 |
31.401.213 |
|
ELITE
|
30,20 |
30,20 |
30,44 |
-4,19% |
30,20 |
31,76 |
30,95 |
43.600.860,90 |
1.408.750 |
|
EMKEL
|
12,89 |
12,89 |
12,91 |
-0,62% |
12,86 |
13,50 |
12,97 |
15.022.561,37 |
1.158.482 |
|
EMNIS
|
335,00 |
335,00 |
335,50 |
-1,18% |
335,00 |
339,00 |
336,44 |
2.846.988,00 |
8.462 |
|
ENERY
|
213,00 |
213,00 |
213,20 |
1,43% |
208,60 |
213,50 |
211,40 |
77.569.669,90 |
366.928 |
|
ENJSA
|
58,15 |
58,10 |
58,15 |
0,17% |
57,30 |
58,60 |
57,87 |
129.428.690,20 |
2.236.713 |
|
ENKAI
|
49,00 |
49,00 |
49,02 |
-2,78% |
48,78 |
50,55 |
49,52 |
435.369.361,92 |
8.791.240 |
|
ENSRI
|
24,68 |
24,68 |
24,70 |
3,52% |
23,74 |
24,90 |
24,29 |
163.200.342,34 |
6.719.282 |
|
ENTRA
|
8,36 |
8,35 |
8,36 |
-1,76% |
8,34 |
8,56 |
8,46 |
93.675.779,77 |
11.079.833 |
|
EPLAS
|
5,97 |
5,96 |
5,97 |
-1,00% |
5,94 |
6,10 |
6,00 |
33.317.631,36 |
5.554.674 |
|
ERBOS
|
203,20 |
203,20 |
- |
9,96% |
188,10 |
203,20 |
197,12 |
93.029.256,40 |
471.944 |
|
ERCB
|
108,40 |
108,40 |
- |
9,94% |
98,00 |
108,40 |
105,10 |
217.471.482,90 |
2.069.162 |
|
EREGL
|
46,72 |
46,70 |
46,72 |
-0,60% |
46,64 |
47,28 |
47,03 |
2.878.127.467,46 |
61.200.328 |
|
ERSU
|
22,98 |
22,98 |
- |
9,95% |
20,52 |
22,98 |
22,15 |
36.394.046,54 |
1.643.390 |
|
ESCAR
|
408,50 |
408,25 |
408,50 |
0,86% |
403,00 |
417,00 |
409,97 |
34.845.017,50 |
84.994 |
|
ESCOM
|
59,05 |
59,05 |
59,15 |
-3,20% |
59,00 |
61,50 |
59,90 |
39.862.573,35 |
665.469 |
|
ESEN
|
19,19 |
19,19 |
19,25 |
-2,79% |
19,19 |
20,40 |
19,69 |
37.458.727,73 |
1.902.854 |
|
ETILR
|
24,26 |
24,26 |
24,56 |
7,92% |
22,98 |
24,70 |
24,34 |
122.956.252,56 |
5.051.893 |
|
ETYAT
|
13,15 |
13,12 |
13,15 |
1,94% |
12,50 |
13,49 |
12,95 |
4.808.606,84 |
371.447 |
|
EUHOL
|
6,10 |
6,09 |
6,10 |
5,17% |
6,10 |
6,20 |
6,18 |
26.355.853,26 |
4.263.157 |
|
EUKYO
|
14,49 |
14,49 |
14,55 |
-3,46% |
14,45 |
15,41 |
14,86 |
10.343.551,48 |
696.295 |
|
EUPWR
|
89,05 |
89,00 |
89,05 |
-2,30% |
89,00 |
92,15 |
90,65 |
180.824.433,95 |
1.994.718 |
|
EUREN
|
14,30 |
14,30 |
14,33 |
-1,58% |
14,28 |
14,62 |
14,41 |
139.769.089,99 |
9.699.681 |
|
EUYO
|
11,72 |
11,72 |
11,90 |
0,51% |
11,24 |
12,48 |
11,99 |
17.476.935,64 |
1.457.741 |
|
EYGYO
|
8,06 |
8,05 |
8,06 |
-1,35% |
8,06 |
8,34 |
8,21 |
8.841.204,54 |
1.077.554 |
|
FADE
|
15,00 |
15,00 |
15,02 |
-0,20% |
14,99 |
15,52 |
15,20 |
12.082.747,52 |
794.907 |
|
FENER
|
131,30 |
131,30 |
131,40 |
0,69% |
129,30 |
132,70 |
131,43 |
238.070.570,10 |
1.811.402 |
|
FLAP
|
9,75 |
9,74 |
9,75 |
4,28% |
9,12 |
9,78 |
9,50 |
96.194.879,84 |
10.128.702 |
|
FMIZP
|
312,00 |
312,00 |
313,25 |
4,70% |
298,50 |
317,25 |
308,63 |
45.827.981,50 |
148.491 |
|
FONET
|
19,56 |
19,56 |
19,57 |
1,56% |
19,15 |
20,34 |
19,79 |
240.539.677,79 |
12.156.286 |
|
FORMT
|
3,97 |
3,96 |
3,97 |
4,75% |
3,82 |
4,08 |
4,00 |
228.308.131,06 |
57.077.105 |
|
FORTE
|
50,50 |
50,50 |
50,70 |
-0,79% |
50,40 |
52,00 |
51,17 |
21.448.972,45 |
419.135 |
|
FRIGO
|
7,23 |
7,23 |
7,25 |
-3,73% |
7,18 |
7,49 |
7,29 |
22.475.216,62 |
3.083.170 |
|
FROTO
|
917,00 |
916,50 |
917,00 |
-1,03% |
912,00 |
934,00 |
920,39 |
516.193.046,50 |
560.840 |
|
FZLGY
|
14,76 |
14,75 |
14,76 |
0,54% |
14,54 |
14,79 |
14,68 |
82.185.237,70 |
5.597.941 |
|
GARAN
|
108,00 |
108,00 |
108,10 |
-2,26% |
107,60 |
111,10 |
109,08 |
1.687.137.229,20 |
15.466.863 |
|
GARFA
|
21,00 |
21,00 |
21,08 |
2,24% |
20,50 |
21,20 |
20,95 |
5.966.595,60 |
284.780 |
|
GEDIK
|
13,02 |
13,01 |
13,02 |
-1,36% |
13,02 |
13,29 |
13,12 |
2.648.179,67 |
201.825 |
|
GEDZA
|
21,06 |
21,06 |
21,12 |
-3,13% |
21,06 |
21,88 |
21,45 |
4.806.411,58 |
224.034 |
|
GENIL
|
90,80 |
90,75 |
90,80 |
-3,04% |
90,70 |
93,90 |
91,92 |
75.091.775,35 |
816.939 |
|
GENTS
|
7,73 |
7,71 |
7,73 |
0,26% |
7,69 |
7,86 |
7,78 |
4.864.643,79 |
625.249 |
|
GEREL
|
33,22 |
33,22 |
33,34 |
-2,01% |
33,16 |
34,22 |
33,50 |
52.620.780,68 |
1.570.871 |
|
GESAN
|
42,84 |
42,82 |
42,84 |
-2,55% |
42,82 |
44,62 |
43,66 |
142.145.890,68 |
3.255.584 |
|
GIPTA
|
40,48 |
40,34 |
40,48 |
3,79% |
38,74 |
40,48 |
39,47 |
122.940.220,94 |
3.114.763 |
|
GLBMD
|
10,91 |
10,88 |
10,91 |
-1,00% |
10,75 |
11,19 |
10,91 |
5.837.807,47 |
535.028 |
|
GLCVY
|
38,86 |
38,86 |
39,00 |
-1,12% |
38,74 |
39,62 |
39,15 |
14.473.534,18 |
369.731 |
|
GLRYH
|
12,70 |
12,70 |
12,72 |
-4,08% |
12,56 |
13,45 |
12,89 |
114.613.240,39 |
8.894.437 |
|
GLYHO
|
17,02 |
17,00 |
17,02 |
1,61% |
16,49 |
17,08 |
16,84 |
123.042.539,28 |
7.307.471 |
|
GMTAS
|
8,75 |
8,67 |
8,75 |
-0,11% |
8,60 |
8,79 |
8,67 |
5.543.378,69 |
639.436 |
|
GOKNR
|
34,06 |
34,06 |
34,20 |
-4,00% |
34,06 |
36,00 |
34,62 |
180.455.830,88 |
5.212.924 |
|
GOLTS
|
429,00 |
428,75 |
429,00 |
0,00% |
426,75 |
435,00 |
430,53 |
130.067.160,25 |
302.110 |
|
GOODY
|
15,80 |
15,80 |
15,81 |
-3,07% |
15,80 |
16,39 |
16,04 |
24.899.499,43 |
1.552.781 |
|
GOZDE
|
27,54 |
27,52 |
27,54 |
1,25% |
27,26 |
28,00 |
27,70 |
62.851.429,90 |
2.268.656 |
|
GRNYO
|
9,16 |
9,15 |
9,16 |
1,55% |
9,00 |
9,35 |
9,17 |
8.301.092,47 |
904.835 |
|
GRSEL
|
135,90 |
135,80 |
135,90 |
0,37% |
132,10 |
137,20 |
135,40 |
200.507.738,40 |
1.480.868 |
|
GRTRK
|
125,10 |
125,00 |
125,10 |
3,05% |
118,70 |
129,60 |
123,56 |
250.447.019,50 |
2.026.952 |
|
GSDDE
|
8,05 |
8,05 |
8,06 |
-0,25% |
7,94 |
8,20 |
8,09 |
13.416.912,05 |
1.658.622 |
|
GSDHO
|
3,68 |
3,67 |
3,68 |
0,27% |
3,66 |
3,70 |
3,68 |
25.769.869,84 |
7.009.836 |
|
GSRAY
|
7,27 |
7,26 |
7,27 |
-0,68% |
7,22 |
7,39 |
7,32 |
100.662.545,30 |
13.761.435 |
|
GUBRF
|
172,00 |
171,90 |
172,00 |
-2,16% |
170,40 |
176,30 |
173,09 |
717.656.280,20 |
4.146.273 |
|
GUNDG
|
69,00 |
68,95 |
69,00 |
2,30% |
66,05 |
69,20 |
67,84 |
514.310.357,60 |
7.581.257 |
|
GWIND
|
29,38 |
29,38 |
29,40 |
-2,59% |
29,24 |
30,40 |
29,70 |
52.654.433,58 |
1.772.969 |
|
GZNMI
|
46,90 |
46,90 |
46,96 |
0,69% |
45,56 |
47,50 |
46,62 |
53.945.737,62 |
1.157.086 |
|
HALKB
|
16,22 |
16,22 |
16,26 |
-5,53% |
16,22 |
17,22 |
16,79 |
800.211.130,18 |
47.656.427 |
|
HATEK
|
12,34 |
12,33 |
12,34 |
1,06% |
12,19 |
12,37 |
12,25 |
21.653.656,45 |
1.767.766 |
|
HATSN
|
47,48 |
47,48 |
47,50 |
-4,08% |
47,48 |
49,90 |
48,09 |
205.256.150,80 |
4.268.398 |
|
HDFGS
|
1,54 |
1,53 |
1,54 |
-1,91% |
1,54 |
1,58 |
1,56 |
11.134.795,93 |
7.145.348 |
|
HEDEF
|
3,93 |
3,92 |
3,93 |
-1,01% |
3,90 |
4,00 |
3,95 |
5.015.376,86 |
1.269.021 |
|
HEKTS
|
11,50 |
11,49 |
11,50 |
-1,79% |
11,50 |
11,87 |
11,68 |
209.647.447,49 |
17.955.630 |
|
HKTM
|
17,39 |
17,39 |
17,40 |
-1,75% |
17,30 |
18,04 |
17,68 |
53.681.032,92 |
3.035.926 |
|
HLGYO
|
2,25 |
2,25 |
2,26 |
-2,60% |
2,24 |
2,33 |
2,28 |
36.526.213,66 |
16.014.409 |
|
HOROZ
|
51,85 |
51,80 |
51,85 |
-0,58% |
50,55 |
53,70 |
52,35 |
174.596.608,95 |
3.335.276 |
|
HRKET
|
81,60 |
81,55 |
81,60 |
-1,27% |
81,15 |
84,70 |
83,22 |
333.831.286,20 |
4.011.590 |
|
HTTBT
|
89,00 |
88,10 |
89,00 |
2,71% |
84,70 |
90,00 |
87,26 |
31.494.991,45 |
360.955 |
|
HUBVC
|
9,91 |
9,90 |
9,91 |
-0,50% |
9,85 |
10,10 |
9,94 |
10.876.795,30 |
1.093.899 |
|
HUNER
|
3,33 |
3,32 |
3,33 |
-0,89% |
3,32 |
3,44 |
3,35 |
21.743.167,31 |
6.483.854 |
|
HURGZ
|
3,85 |
3,84 |
3,85 |
-1,28% |
3,81 |
3,90 |
3,85 |
5.247.490,64 |
1.362.375 |
|
ICBCT
|
13,20 |
13,20 |
13,27 |
-0,98% |
13,20 |
13,45 |
13,34 |
7.205.813,59 |
540.331 |
|
ICUGS
|
26,74 |
26,72 |
26,74 |
2,93% |
25,20 |
27,18 |
26,10 |
14.751.744,70 |
565.243 |
|
IDGYO
|
3,06 |
3,05 |
3,06 |
-0,33% |
3,02 |
3,10 |
3,07 |
9.103.967,29 |
2.969.502 |
|
IEYHO
|
8,49 |
8,48 |
8,49 |
2,54% |
8,29 |
8,75 |
8,55 |
129.726.744,39 |
15.169.742 |
|
IHAAS
|
20,28 |
20,26 |
20,28 |
2,48% |
19,53 |
20,48 |
19,95 |
47.827.447,63 |
2.397.644 |
|
IHEVA
|
2,38 |
2,37 |
2,38 |
0,00% |
2,35 |
2,41 |
2,38 |
11.397.497,06 |
4.797.427 |
|
IHGZT
|
1,25 |
1,25 |
1,26 |
-0,79% |
1,25 |
1,28 |
1,27 |
15.431.401,34 |
12.194.171 |
|
IHLAS
|
1,11 |
1,11 |
1,12 |
0,00% |
1,09 |
1,12 |
1,11 |
45.887.545,27 |
41.381.075 |
|
IHLGM
|
1,32 |
1,31 |
1,32 |
-0,75% |
1,31 |
1,35 |
1,33 |
20.223.617,70 |
15.211.793 |
|
IHYAY
|
4,31 |
4,31 |
- |
9,95% |
3,94 |
4,31 |
4,20 |
35.305.804,84 |
8.411.822 |
|
IMASM
|
12,45 |
12,45 |
12,46 |
3,15% |
11,91 |
12,56 |
12,29 |
129.179.697,49 |
10.508.143 |
|
INDES
|
7,07 |
7,07 |
7,10 |
-1,12% |
7,07 |
7,26 |
7,17 |
32.100.522,01 |
4.476.301 |
|
INFO
|
9,10 |
9,10 |
9,11 |
-3,60% |
9,05 |
9,46 |
9,23 |
16.808.867,28 |
1.821.418 |
|
INGRM
|
490,00 |
490,00 |
490,75 |
0,82% |
481,00 |
502,00 |
491,20 |
27.205.181,75 |
55.385 |
|
INTEK
|
645,00 |
643,00 |
645,00 |
1,10% |
645,00 |
671,00 |
660,79 |
7.545.591,00 |
11.419 |
|
INTEM
|
247,20 |
247,20 |
248,00 |
-1,51% |
247,00 |
259,50 |
252,09 |
21.731.843,30 |
86.206 |
|
INVEO
|
7,65 |
7,64 |
7,65 |
-0,26% |
7,65 |
7,85 |
7,77 |
9.139.311,77 |
1.176.767 |
|
INVES
|
363,25 |
362,00 |
363,25 |
-2,09% |
360,00 |
371,50 |
364,96 |
10.438.870,75 |
28.603 |
|
IPEKE
|
41,54 |
41,54 |
41,56 |
-3,40% |
41,54 |
43,32 |
42,25 |
209.324.350,50 |
4.955.043 |
|
ISATR
|
5.500.000,00 |
- |
4.950.000,00 |
0,00% |
0,00 |
0,00 |
0,00 |
0,00 |
0 |
|
ISBIR
|
104,40 |
104,40 |
104,80 |
-1,51% |
104,10 |
105,00 |
104,26 |
978.197,40 |
9.382 |
|
ISBTR
|
619.950,00 |
590.000,00 |
619.450,00 |
2,47% |
615.000,00 |
619.950,00 |
618.300,00 |
1.854.900,00 |
3 |
|
ISCTR
|
12,95 |
12,95 |
12,96 |
-2,19% |
12,92 |
13,33 |
13,08 |
4.290.713.525,18 |
328.142.906 |
|
ISDMR
|
34,78 |
34,76 |
34,78 |
-1,53% |
34,76 |
35,58 |
35,06 |
35.381.165,90 |
1.009.298 |
|
ISFIN
|
10,90 |
10,90 |
10,92 |
-1,89% |
10,90 |
11,23 |
11,05 |
50.238.726,32 |
4.547.144 |
|
ISGSY
|
22,40 |
22,38 |
22,40 |
-1,67% |
22,14 |
22,84 |
22,50 |
9.717.021,76 |
431.801 |
|
ISGYO
|
16,80 |
16,80 |
16,84 |
0,00% |
16,61 |
16,94 |
16,82 |
99.371.344,13 |
5.908.191 |
|
ISKPL
|
15,28 |
15,28 |
15,29 |
2,00% |
14,91 |
15,40 |
15,13 |
37.144.864,71 |
2.455.191 |
|
ISKUR
|
6.000.000,00 |
- |
5.400.000,00 |
0,00% |
0,00 |
0,00 |
0,00 |
0,00 |
0 |
|
ISMEN
|
34,80 |
34,80 |
34,82 |
-2,52% |
34,50 |
36,06 |
35,37 |
125.820.433,76 |
3.556.856 |
|
ISSEN
|
10,05 |
10,04 |
10,05 |
-1,95% |
10,00 |
10,38 |
10,14 |
9.427.994,83 |
929.921 |
|
ISYAT
|
8,67 |
8,66 |
8,67 |
-1,48% |
8,36 |
8,89 |
8,75 |
5.191.435,56 |
593.054 |
|
IZENR
|
20,10 |
20,08 |
20,10 |
-1,86% |
20,08 |
20,66 |
20,29 |
46.819.682,36 |
2.307.059 |
|
IZFAS
|
64,55 |
64,55 |
64,60 |
0,16% |
63,95 |
65,30 |
64,39 |
28.586.887,05 |
443.973 |
|
IZINV
|
56,55 |
56,40 |
56,55 |
-2,92% |
56,10 |
58,20 |
57,06 |
12.905.683,60 |
226.193 |
|
IZMDC
|
5,54 |
5,54 |
5,55 |
-0,18% |
5,47 |
5,64 |
5,58 |
30.018.821,07 |
5.378.160 |
|
JANTS
|
30,38 |
30,38 |
30,40 |
2,98% |
29,86 |
31,68 |
30,93 |
387.332.446,60 |
12.522.625 |
|
KAPLM
|
176,40 |
176,20 |
176,40 |
1,44% |
173,50 |
191,20 |
179,86 |
47.488.235,50 |
264.029 |
|
KAREL
|
12,20 |
12,19 |
12,22 |
-1,05% |
12,20 |
12,43 |
12,30 |
18.348.716,06 |
1.492.063 |
|
KARSN
|
18,28 |
18,28 |
18,29 |
-1,35% |
18,07 |
18,82 |
18,44 |
1.359.132.503,93 |
73.691.909 |
|
KARTN
|
90,60 |
90,60 |
90,65 |
1,63% |
89,15 |
92,80 |
91,13 |
34.544.613,25 |
379.092 |
|
KARYE
|
28,92 |
28,90 |
28,92 |
-1,77% |
28,82 |
29,76 |
29,12 |
42.710.033,70 |
1.466.491 |
|
KATMR
|
2,58 |
2,58 |
2,59 |
-1,90% |
2,55 |
2,66 |
2,58 |
219.158.498,73 |
84.881.640 |
|
KAYSE
|
24,12 |
24,12 |
24,16 |
-0,74% |
24,12 |
25,54 |
25,05 |
235.276.335,22 |
9.394.256 |
|
KBORU
|
82,00 |
82,00 |
82,10 |
1,86% |
79,70 |
83,40 |
81,89 |
140.601.318,65 |
1.717.040 |
|
KCAER
|
41,98 |
41,96 |
41,98 |
-1,96% |
41,92 |
42,98 |
42,37 |
96.695.615,98 |
2.282.150 |
|
KCHOL
|
178,70 |
178,70 |
178,80 |
-3,30% |
178,70 |
186,00 |
181,85 |
2.511.919.744,90 |
13.813.350 |
|
KENT
|
990,00 |
985,00 |
990,00 |
1,02% |
980,00 |
997,50 |
993,08 |
3.346.663,00 |
3.370 |
|
KERVN
|
1,98 |
1,98 |
1,99 |
0,00% |
1,98 |
2,01 |
2,01 |
1.058.320,95 |
527.605 |
|
KERVT
|
13,96 |
13,94 |
13,96 |
-0,07% |
13,83 |
14,15 |
13,97 |
35.873.006,30 |
2.568.809 |
|
KFEIN
|
105,40 |
105,40 |
- |
9,96% |
95,40 |
105,40 |
101,58 |
100.445.299,50 |
988.871 |
|
KGYO
|
32,04 |
32,04 |
32,38 |
3,16% |
31,22 |
33,60 |
32,53 |
23.354.600,52 |
718.053 |
|
KIMMR
|
8,79 |
8,79 |
8,81 |
-1,46% |
8,74 |
9,00 |
8,84 |
11.927.722,82 |
1.349.573 |
|
KLGYO
|
4,19 |
4,19 |
4,20 |
-0,95% |
4,19 |
4,27 |
4,22 |
16.979.796,26 |
4.019.555 |
|
KLKIM
|
26,30 |
26,28 |
26,30 |
-0,38% |
25,20 |
27,30 |
26,11 |
91.379.851,94 |
3.500.104 |
|
KLMSN
|
24,26 |
24,20 |
24,26 |
-0,90% |
23,90 |
24,86 |
24,46 |
4.395.561,66 |
179.696 |
|
KLNMA
|
16,70 |
16,70 |
16,71 |
4,64% |
15,53 |
16,72 |
16,33 |
4.130.951,31 |
252.912 |
|
KLRHO
|
30,08 |
30,08 |
30,18 |
-1,70% |
30,00 |
30,62 |
30,29 |
7.169.175,60 |
236.718 |
|
KLSER
|
42,08 |
42,08 |
42,12 |
-1,31% |
42,04 |
43,16 |
42,51 |
62.935.746,58 |
1.480.464 |
|
KLSYN
|
5,20 |
5,20 |
5,23 |
-1,89% |
5,19 |
5,65 |
5,30 |
8.422.579,69 |
1.589.801 |
|
KMPUR
|
44,84 |
44,84 |
44,94 |
-1,41% |
44,64 |
45,80 |
45,01 |
23.896.736,02 |
530.913 |
|
KNFRT
|
11,29 |
11,29 |
11,30 |
-2,59% |
11,25 |
11,81 |
11,59 |
26.783.928,42 |
2.311.675 |
|
KOCMT
|
16,90 |
16,89 |
16,90 |
-1,34% |
16,90 |
17,30 |
17,09 |
243.231.899,84 |
14.229.116 |
|
KONKA
|
43,12 |
43,12 |
43,30 |
-2,36% |
43,12 |
44,38 |
43,74 |
21.590.417,84 |
493.632 |
|
KONTR
|
47,90 |
47,88 |
47,90 |
-2,17% |
47,90 |
49,24 |
48,52 |
313.784.481,56 |
6.466.832 |
|
KONYA
|
6.670,00 |
6.670,00 |
6.680,00 |
0,00% |
6.670,00 |
6.775,00 |
6.721,24 |
72.280.245,00 |
10.754 |
|
KOPOL
|
50,60 |
50,55 |
50,60 |
2,72% |
49,56 |
51,55 |
50,43 |
95.380.827,34 |
1.891.532 |
|
KORDS
|
75,00 |
74,95 |
75,00 |
-1,70% |
74,95 |
77,50 |
75,60 |
32.410.141,05 |
428.735 |
|
KOTON
|
20,80 |
20,78 |
20,80 |
-2,07% |
20,80 |
21,48 |
21,05 |
82.728.056,78 |
3.929.432 |
|
KOZAA
|
60,10 |
60,10 |
60,15 |
-2,59% |
60,05 |
62,75 |
61,03 |
429.865.232,10 |
7.043.088 |
|
KOZAL
|
22,72 |
22,72 |
22,74 |
-3,65% |
22,72 |
23,78 |
23,17 |
1.847.498.036,80 |
79.732.571 |
|
KRDMA
|
16,70 |
16,66 |
16,70 |
-1,94% |
16,64 |
17,14 |
16,83 |
46.331.652,25 |
2.753.172 |
|
KRDMB
|
15,94 |
15,94 |
16,27 |
-2,92% |
15,94 |
16,53 |
16,33 |
8.099.049,68 |
496.083 |
|
KRDMD
|
22,32 |
22,30 |
22,32 |
-0,71% |
22,14 |
22,62 |
22,33 |
637.313.877,56 |
28.544.442 |
|
KRGYO
|
30,48 |
30,42 |
30,48 |
0,07% |
30,10 |
30,50 |
30,40 |
19.340.412,38 |
636.125 |
|
KRONT
|
18,49 |
18,49 |
18,50 |
-2,68% |
18,34 |
19,30 |
18,75 |
12.673.542,06 |
675.838 |
|
KRPLS
|
7,25 |
7,18 |
7,25 |
-0,55% |
7,16 |
7,35 |
7,25 |
4.140.512,92 |
571.381 |
|
KRSTL
|
5,50 |
5,49 |
5,50 |
-3,00% |
5,49 |
5,75 |
5,58 |
41.227.583,14 |
7.390.642 |
|
KRTEK
|
25,54 |
25,54 |
25,84 |
-3,04% |
25,54 |
26,68 |
26,19 |
3.993.512,36 |
152.512 |
|
KRVGD
|
2,58 |
2,58 |
2,59 |
-1,53% |
2,54 |
2,63 |
2,58 |
47.823.424,91 |
18.545.235 |
|
KSTUR
|
3.800,00 |
3.785,00 |
3.800,00 |
0,40% |
3.785,00 |
3.820,00 |
3.795,18 |
4.129.155,00 |
1.088 |
|
KTLEV
|
50,00 |
50,00 |
50,05 |
0,52% |
49,20 |
52,35 |
50,41 |
1.118.977.936,22 |
22.195.905 |
|
KTSKR
|
64,90 |
64,90 |
64,95 |
-1,59% |
64,90 |
66,70 |
65,72 |
19.446.538,35 |
295.890 |
|
KUTPO
|
75,90 |
75,85 |
75,90 |
-2,00% |
75,65 |
78,00 |
76,58 |
17.128.670,60 |
223.678 |
|
KUVVA
|
41,62 |
41,60 |
41,62 |
-5,62% |
41,62 |
44,10 |
41,70 |
2.820.332,32 |
67.633 |
|
KUYAS
|
61,00 |
61,00 |
61,10 |
-1,61% |
59,85 |
62,80 |
61,35 |
75.714.357,15 |
1.234.208 |
|
KZBGY
|
25,56 |
25,54 |
25,56 |
0,08% |
25,24 |
26,02 |
25,65 |
260.072.969,94 |
10.138.764 |
|
KZGYO
|
21,48 |
21,42 |
21,48 |
-2,19% |
21,40 |
22,12 |
21,55 |
33.378.920,78 |
1.549.219 |
|
LIDER
|
88,50 |
88,45 |
88,50 |
-0,56% |
88,30 |
89,55 |
88,85 |
118.193.889,10 |
1.330.236 |
|
LIDFA
|
3,01 |
3,01 |
3,02 |
-1,63% |
2,98 |
3,09 |
3,02 |
17.481.401,29 |
5.784.880 |
|
LILAK
|
25,74 |
25,74 |
25,78 |
-1,83% |
25,72 |
26,42 |
25,98 |
80.194.951,82 |
3.087.408 |
|
LINK
|
645,00 |
644,00 |
645,00 |
2,30% |
621,00 |
661,50 |
651,11 |
113.982.038,00 |
175.058 |
|
LKMNH
|
88,50 |
88,35 |
88,50 |
-0,67% |
86,00 |
90,00 |
87,83 |
43.483.088,10 |
495.110 |
|
LMKDC
|
22,86 |
22,86 |
22,90 |
-3,05% |
22,86 |
23,80 |
23,24 |
136.678.147,32 |
5.881.455 |
|
LOGO
|
103,00 |
103,00 |
103,10 |
0,98% |
100,50 |
103,00 |
101,66 |
38.452.607,30 |
378.245 |
|
LRSHO
|
2,61 |
2,61 |
2,62 |
0,00% |
2,59 |
2,63 |
2,61 |
27.541.054,60 |
10.552.360 |
|
LUKSK
|
91,40 |
90,85 |
91,40 |
-1,08% |
90,80 |
93,90 |
91,83 |
6.708.422,95 |
73.056 |
|
LYDHO
|
129,10 |
129,10 |
129,50 |
-4,01% |
129,10 |
134,60 |
132,15 |
42.680.154,90 |
322.974 |
|
MAALT
|
927,50 |
927,50 |
928,50 |
-2,62% |
925,00 |
963,00 |
935,16 |
24.876.116,50 |
26.601 |
|
MACKO
|
80,20 |
80,20 |
80,40 |
-1,35% |
78,80 |
82,05 |
80,23 |
22.280.348,05 |
277.712 |
|
MAGEN
|
21,80 |
21,80 |
21,90 |
-3,11% |
21,60 |
22,90 |
22,05 |
101.951.616,68 |
4.624.408 |
|
MAKIM
|
24,72 |
24,72 |
24,88 |
-1,44% |
24,24 |
25,18 |
24,92 |
7.203.949,52 |
289.111 |
|
MAKTK
|
8,17 |
8,17 |
- |
9,96% |
7,33 |
8,17 |
7,87 |
69.243.493,07 |
8.795.400 |
|
MANAS
|
13,96 |
13,92 |
13,96 |
1,16% |
13,54 |
14,04 |
13,78 |
37.425.157,77 |
2.716.861 |
|
MARBL
|
13,20 |
13,20 |
13,21 |
-0,75% |
13,11 |
13,74 |
13,27 |
29.932.044,56 |
2.255.877 |
|
MARKA
|
59,15 |
58,70 |
59,15 |
-1,09% |
57,50 |
62,90 |
59,63 |
10.589.895,85 |
177.594 |
|
MARTI
|
3,21 |
3,21 |
3,22 |
-2,73% |
3,19 |
3,32 |
3,25 |
24.470.874,13 |
7.523.927 |
|
MAVI
|
98,85 |
98,85 |
98,90 |
-1,05% |
97,20 |
100,40 |
98,74 |
361.051.060,40 |
3.656.778 |
|
MEDTR
|
39,90 |
39,40 |
39,90 |
-0,60% |
39,20 |
40,80 |
40,11 |
11.722.949,48 |
292.266 |
|
MEGAP
|
2,45 |
2,45 |
2,46 |
-8,92% |
2,44 |
2,69 |
2,52 |
20.716.878,94 |
8.221.355 |
|
MEGMT
|
37,06 |
37,06 |
37,08 |
-1,28% |
36,56 |
38,52 |
37,44 |
221.287.286,16 |
5.910.228 |
|
MEKAG
|
48,66 |
48,66 |
48,68 |
-0,37% |
48,28 |
49,58 |
48,61 |
27.309.602,86 |
561.789 |
|
MEPET
|
9,48 |
9,46 |
9,48 |
-0,63% |
8,96 |
9,75 |
9,43 |
6.668.380,12 |
707.455 |
|
MERCN
|
13,82 |
13,81 |
13,82 |
2,52% |
13,22 |
14,15 |
13,74 |
60.530.124,39 |
4.405.529 |
|
MERIT
|
176,10 |
176,10 |
176,50 |
0,34% |
174,00 |
178,10 |
176,09 |
31.169.193,40 |
177.012 |
|
MERKO
|
13,58 |
13,58 |
13,67 |
-4,50% |
13,34 |
14,76 |
13,97 |
185.297.931,75 |
13.268.230 |
|
METRO
|
2,67 |
2,66 |
2,67 |
8,10% |
2,44 |
2,71 |
2,64 |
86.065.816,27 |
32.577.992 |
|
METUR
|
18,53 |
18,53 |
- |
9,97% |
16,85 |
18,53 |
17,92 |
218.586.950,22 |
12.198.331 |
|
MGROS
|
480,00 |
479,75 |
480,00 |
-0,98% |
480,00 |
491,75 |
485,92 |
569.573.562,75 |
1.172.164 |
|
MHRGY
|
4,37 |
4,36 |
4,37 |
-1,80% |
4,37 |
4,47 |
4,41 |
11.862.115,74 |
2.688.890 |
|
MIATK
|
47,26 |
47,26 |
47,28 |
-0,04% |
47,04 |
48,64 |
47,78 |
642.402.100,40 |
13.443.838 |
|
MMCAS
|
25,10 |
25,10 |
25,20 |
-2,71% |
24,96 |
25,80 |
25,09 |
1.451.388,38 |
57.841 |
|
MNDRS
|
12,27 |
12,26 |
12,27 |
0,41% |
12,05 |
12,47 |
12,30 |
29.925.489,52 |
2.433.835 |
|
MNDTR
|
6,06 |
6,06 |
6,07 |
-1,30% |
6,05 |
6,20 |
6,11 |
5.511.368,89 |
902.043 |
|
MOBTL
|
4,78 |
4,78 |
4,80 |
-2,65% |
4,77 |
4,93 |
4,84 |
29.398.911,27 |
6.078.222 |
|
MOGAN
|
10,84 |
10,83 |
10,84 |
-1,45% |
10,81 |
11,26 |
11,03 |
106.864.225,60 |
9.686.291 |
|
MPARK
|
318,00 |
317,75 |
318,00 |
1,27% |
313,00 |
327,00 |
320,49 |
123.627.560,25 |
385.750 |
|
MRGYO
|
4,63 |
4,63 |
4,64 |
-3,14% |
4,63 |
4,81 |
4,70 |
25.499.666,59 |
5.422.766 |
|
MRSHL
|
1.702,00 |
1.702,00 |
1.703,00 |
0,83% |
1.695,00 |
1.758,00 |
1.713,74 |
29.423.192,00 |
17.169 |
|
MSGYO
|
14,50 |
14,48 |
14,50 |
6,07% |
13,54 |
14,56 |
14,08 |
21.747.500,07 |
1.544.865 |
|
MTRKS
|
43,62 |
43,62 |
43,68 |
-1,62% |
43,50 |
45,00 |
44,04 |
13.294.411,50 |
301.881 |
|
MTRYO
|
9,22 |
9,22 |
9,27 |
-1,91% |
9,13 |
9,79 |
9,45 |
11.675.756,43 |
1.235.391 |
|
MZHLD
|
6,91 |
6,91 |
6,92 |
-1,99% |
6,90 |
7,07 |
6,98 |
3.718.333,98 |
533.049 |
|
NATEN
|
53,00 |
53,00 |
53,05 |
-1,67% |
52,00 |
55,00 |
53,19 |
168.775.507,85 |
3.172.828 |
|
NETAS
|
93,50 |
93,50 |
93,60 |
2,75% |
89,80 |
94,75 |
92,66 |
268.655.843,45 |
2.899.247 |
|
NIBAS
|
15,60 |
15,60 |
15,61 |
-1,64% |
15,54 |
16,00 |
15,75 |
6.666.937,03 |
423.395 |
|
NTGAZ
|
4,83 |
4,82 |
4,83 |
-1,63% |
4,80 |
4,98 |
4,90 |
21.206.971,25 |
4.327.086 |
|
NTHOL
|
37,14 |
37,12 |
37,14 |
1,20% |
36,48 |
39,00 |
37,12 |
149.466.957,84 |
4.026.412 |
|
NUGYO
|
8,31 |
8,26 |
8,31 |
-1,77% |
8,22 |
8,48 |
8,33 |
16.382.867,75 |
1.966.340 |
|
NUHCM
|
247,30 |
247,30 |
247,40 |
-1,04% |
246,60 |
256,50 |
250,42 |
40.284.839,05 |
160.869 |
|
OBAMS
|
35,64 |
35,64 |
35,66 |
-1,87% |
35,64 |
36,56 |
35,95 |
137.901.976,00 |
3.835.815 |
|
OBASE
|
33,90 |
33,88 |
33,90 |
0,71% |
33,50 |
34,66 |
34,17 |
11.461.732,76 |
335.406 |
|
ODAS
|
6,87 |
6,87 |
6,88 |
-3,24% |
6,87 |
7,19 |
7,01 |
223.737.843,89 |
31.932.507 |
|
ODINE
|
85,65 |
85,65 |
85,75 |
0,71% |
85,60 |
88,50 |
86,89 |
225.773.160,15 |
2.598.392 |
|
OFSYM
|
38,90 |
38,88 |
38,90 |
2,37% |
37,34 |
39,38 |
38,34 |
36.435.594,22 |
950.407 |
|
ONCSM
|
184,60 |
184,60 |
185,20 |
-1,07% |
180,40 |
192,00 |
186,35 |
186.693.522,10 |
1.001.872 |
|
ONRYT
|
85,90 |
85,85 |
85,90 |
-0,92% |
85,60 |
88,85 |
87,47 |
201.880.961,50 |
2.307.908 |
|
ORCAY
|
10,45 |
10,45 |
10,46 |
-0,95% |
10,41 |
10,65 |
10,50 |
18.140.984,74 |
1.728.544 |
|
ORGE
|
78,05 |
78,05 |
78,20 |
0,13% |
77,80 |
80,50 |
79,17 |
80.221.626,00 |
1.013.229 |
|
ORMA
|
208,60 |
208,60 |
209,00 |
1,76% |
208,60 |
209,00 |
208,98 |
2.065.596,80 |
9.884 |
|
OSMEN
|
9,85 |
9,84 |
9,85 |
-3,24% |
9,81 |
10,30 |
9,98 |
38.947.966,47 |
3.903.607 |
|
OSTIM
|
7,81 |
7,81 |
7,82 |
-2,98% |
7,70 |
8,15 |
7,86 |
57.916.256,72 |
7.371.797 |
|
OTKAR
|
443,50 |
443,50 |
444,00 |
0,80% |
441,00 |
449,75 |
443,77 |
110.938.845,00 |
249.990 |
|
OTTO
|
300,00 |
300,00 |
301,00 |
0,00% |
300,00 |
302,00 |
301,89 |
2.768.902,00 |
9.172 |
|
OYAKC
|
65,25 |
65,20 |
65,25 |
-0,99% |
64,90 |
66,30 |
65,69 |
168.956.986,35 |
2.572.022 |
|
OYAYO
|
30,16 |
30,16 |
30,24 |
0,60% |
29,88 |
30,84 |
30,32 |
9.658.971,74 |
318.581 |
|
OYLUM
|
8,56 |
8,56 |
8,60 |
-3,49% |
8,52 |
9,09 |
8,72 |
25.838.071,95 |
2.964.494 |
|
OYYAT
|
39,28 |
39,22 |
39,28 |
-2,53% |
39,08 |
40,52 |
39,63 |
2.730.120,12 |
68.891 |
|
OZATD
|
139,70 |
139,70 |
- |
10,00% |
139,70 |
139,70 |
139,70 |
49.065.434,00 |
351.220 |
|
OZGYO
|
5,70 |
5,69 |
5,70 |
-2,06% |
5,69 |
5,92 |
5,78 |
19.127.587,94 |
3.308.954 |
|
OZKGY
|
10,13 |
10,13 |
10,14 |
-2,60% |
10,10 |
10,50 |
10,24 |
37.015.993,86 |
3.615.970 |
|
OZRDN
|
34,80 |
34,78 |
34,80 |
-3,06% |
34,80 |
35,94 |
35,26 |
8.896.607,48 |
252.346 |
|
OZSUB
|
40,76 |
40,76 |
40,84 |
-0,59% |
38,80 |
42,02 |
40,82 |
55.156.666,54 |
1.351.162 |
|
OZYSR
|
25,30 |
25,30 |
25,32 |
0,16% |
25,18 |
25,76 |
25,41 |
64.022.542,34 |
2.519.812 |
|
PAGYO
|
49,92 |
49,84 |
49,92 |
-2,88% |
49,56 |
51,65 |
50,67 |
5.528.631,82 |
109.117 |
|
PAMEL
|
106,20 |
106,20 |
106,50 |
-1,67% |
106,00 |
112,00 |
107,94 |
21.592.329,10 |
200.040 |
|
PAPIL
|
99,35 |
99,35 |
- |
9,96% |
92,50 |
99,35 |
97,18 |
471.878.705,20 |
4.855.931 |
|
PARSN
|
90,20 |
90,20 |
90,30 |
-0,88% |
90,00 |
91,90 |
90,69 |
17.292.912,00 |
190.676 |
|
PASEU
|
83,40 |
83,25 |
83,40 |
-3,58% |
82,45 |
87,05 |
84,26 |
177.334.148,00 |
2.104.664 |
|
PATEK
|
73,30 |
73,10 |
73,30 |
1,03% |
72,25 |
74,15 |
73,24 |
71.380.174,50 |
974.552 |
|
PCILT
|
17,40 |
17,40 |
17,41 |
1,52% |
17,13 |
17,68 |
17,43 |
39.346.150,95 |
2.256.975 |
|
PEHOL
|
4,92 |
- |
4,92 |
-9,89% |
4,92 |
5,52 |
5,23 |
586.100.105,59 |
112.040.445 |
|
PEKGY
|
5,08 |
5,07 |
5,08 |
-3,05% |
5,03 |
5,27 |
5,16 |
168.625.948,32 |
32.708.748 |
|
PENGD
|
6,91 |
6,90 |
6,91 |
-0,72% |
6,90 |
7,05 |
6,99 |
14.381.438,88 |
2.057.817 |
|
PENTA
|
15,45 |
15,44 |
15,45 |
2,59% |
15,04 |
16,32 |
15,82 |
135.527.802,46 |
8.568.056 |
|
PETKM
|
23,82 |
23,80 |
23,82 |
0,85% |
23,38 |
24,18 |
23,84 |
1.729.391.057,74 |
72.543.572 |
|
PETUN
|
11,57 |
11,57 |
11,70 |
-2,77% |
11,57 |
12,02 |
11,86 |
15.830.240,18 |
1.335.245 |
|
PGSUS
|
233,70 |
233,70 |
233,80 |
2,86% |
225,10 |
236,50 |
232,22 |
2.017.028.755,40 |
8.685.721 |
|
PINSU
|
8,61 |
8,61 |
8,62 |
3,73% |
8,24 |
8,68 |
8,51 |
44.054.572,38 |
5.175.679 |
|
PKART
|
67,50 |
67,20 |
67,50 |
-1,17% |
66,00 |
69,60 |
67,63 |
22.210.014,05 |
328.397 |
|
PKENT
|
234,40 |
234,40 |
235,00 |
-3,78% |
233,50 |
249,30 |
239,37 |
48.808.055,60 |
203.903 |
|
PLTUR
|
26,76 |
26,74 |
26,76 |
-0,74% |
26,54 |
27,26 |
26,91 |
88.329.421,86 |
3.282.253 |
|
PNLSN
|
50,25 |
50,25 |
50,30 |
-0,50% |
50,25 |
51,85 |
50,80 |
10.187.826,55 |
200.534 |
|
PNSUT
|
11,99 |
11,98 |
11,99 |
-1,24% |
11,99 |
12,24 |
12,12 |
12.916.447,87 |
1.065.449 |
|
POLHO
|
11,94 |
11,94 |
12,00 |
-3,01% |
11,94 |
12,37 |
12,12 |
54.697.017,07 |
4.511.357 |
|
POLTK
|
7.435,00 |
7.435,00 |
7.460,00 |
-0,44% |
7.397,50 |
7.605,00 |
7.489,26 |
27.695.270,00 |
3.698 |
|
PRDGS
|
6,06 |
6,05 |
6,06 |
-0,98% |
6,03 |
6,19 |
6,08 |
16.157.999,02 |
2.659.480 |
|
PRKAB
|
33,16 |
33,16 |
33,20 |
-1,13% |
33,12 |
34,64 |
33,98 |
36.482.649,88 |
1.073.583 |
|
PRKME
|
20,60 |
20,58 |
20,60 |
-0,39% |
20,40 |
21,36 |
20,79 |
19.491.130,42 |
937.426 |
|
PRZMA
|
33,00 |
32,98 |
33,00 |
-5,71% |
33,00 |
34,96 |
33,66 |
26.200.439,08 |
778.396 |
|
PSDTC
|
67,40 |
67,30 |
67,40 |
-2,25% |
66,60 |
70,00 |
67,61 |
13.068.501,80 |
193.295 |
|
PSGYO
|
1,61 |
1,60 |
1,61 |
-1,83% |
1,60 |
1,66 |
1,64 |
71.135.605,33 |
43.379.360 |
|
QNBFB
|
357,75 |
357,75 |
358,00 |
9,82% |
357,75 |
358,00 |
357,93 |
9.065.375,75 |
25.327 |
|
QNBFL
|
118,40 |
117,40 |
118,40 |
3,86% |
114,20 |
119,00 |
117,77 |
2.578.082,00 |
21.890 |
|
QUAGR
|
2,91 |
2,91 |
2,92 |
-2,68% |
2,91 |
3,01 |
2,96 |
46.026.417,95 |
15.553.599 |
|
RALYH
|
308,00 |
307,50 |
308,00 |
-9,68% |
307,00 |
334,75 |
314,40 |
430.042.929,50 |
1.367.835 |
|
RAYSG
|
456,00 |
- |
456,00 |
-9,97% |
456,00 |
506,50 |
476,56 |
122.644.237,50 |
257.355 |
|
REEDR
|
31,14 |
31,12 |
31,14 |
0,19% |
30,96 |
31,40 |
31,19 |
312.571.236,54 |
10.021.781 |
|
RGYAS
|
107,60 |
107,50 |
107,60 |
-4,19% |
107,20 |
112,50 |
109,86 |
59.802.885,60 |
544.375 |
|
RNPOL
|
26,66 |
26,66 |
26,70 |
0,60% |
26,12 |
27,16 |
26,66 |
10.314.034,68 |
386.845 |
|
RODRG
|
22,46 |
22,46 |
22,50 |
-4,26% |
22,46 |
25,80 |
25,06 |
145.688.445,70 |
5.814.024 |
|
ROYAL
|
6,80 |
- |
- |
0,00% |
0,00 |
0,00 |
0,00 |
0,00 |
0 |
|
RTALB
|
21,38 |
- |
21,38 |
-9,94% |
21,38 |
22,92 |
21,76 |
199.489.192,36 |
9.166.486 |
|
RUBNS
|
29,26 |
29,26 |
29,28 |
-3,69% |
29,20 |
30,56 |
29,64 |
37.948.487,66 |
1.280.309 |
|
RYGYO
|
10,90 |
10,88 |
10,90 |
-1,54% |
10,84 |
11,19 |
10,99 |
54.719.179,22 |
4.980.621 |
|
RYSAS
|
48,80 |
48,52 |
48,80 |
1,67% |
47,36 |
49,30 |
48,69 |
13.339.383,52 |
273.986 |
|
SAFKR
|
48,74 |
48,72 |
48,74 |
0,04% |
48,40 |
49,58 |
48,86 |
31.832.145,34 |
651.560 |
|
SAHOL
|
93,00 |
93,00 |
93,05 |
0,43% |
92,35 |
94,00 |
93,19 |
1.004.127.732,50 |
10.775.044 |
|
SAMAT
|
25,84 |
25,84 |
25,98 |
2,46% |
24,40 |
26,64 |
25,53 |
50.504.991,38 |
1.978.595 |
|
SANEL
|
24,54 |
24,54 |
24,66 |
-2,23% |
24,54 |
25,22 |
24,93 |
2.048.077,28 |
82.158 |
|
SANFM
|
24,48 |
24,46 |
24,48 |
6,43% |
23,00 |
24,56 |
23,86 |
34.975.130,98 |
1.466.026 |
|
SANKO
|
23,70 |
23,52 |
23,70 |
1,02% |
23,00 |
24,00 |
23,47 |
10.972.656,36 |
467.471 |
|
SARKY
|
22,94 |
22,94 |
22,98 |
-2,13% |
22,82 |
23,44 |
23,06 |
17.867.101,08 |
774.796 |
|
SASA
|
4,55 |
4,54 |
4,55 |
-2,99% |
4,55 |
4,72 |
4,63 |
1.346.380.428,29 |
290.534.439 |
|
SAYAS
|
53,95 |
53,95 |
54,00 |
-0,92% |
53,75 |
54,80 |
54,20 |
40.888.117,95 |
754.466 |
|
SDTTR
|
243,30 |
243,00 |
243,30 |
-1,06% |
242,00 |
247,00 |
244,25 |
53.251.070,90 |
218.016 |
|
SEGMN
|
22,02 |
22,00 |
22,02 |
-2,13% |
22,00 |
22,64 |
22,24 |
36.746.365,90 |
1.652.410 |
|
SEGYO
|
4,66 |
4,66 |
4,67 |
1,75% |
4,51 |
4,67 |
4,59 |
36.830.701,90 |
8.030.320 |
|
SEKFK
|
8,84 |
8,83 |
8,84 |
-0,56% |
8,81 |
8,99 |
8,89 |
9.412.900,83 |
1.058.702 |
|
SEKUR
|
11,04 |
11,04 |
11,05 |
2,70% |
10,62 |
11,07 |
10,91 |
15.367.864,97 |
1.408.346 |
|
SELEC
|
66,70 |
66,65 |
66,70 |
-1,48% |
64,00 |
69,40 |
65,98 |
141.078.968,30 |
2.138.119 |
|
SELGD
|
51,95 |
51,90 |
51,95 |
-0,29% |
51,00 |
52,50 |
51,86 |
3.662.615,65 |
70.631 |
|
SELVA
|
12,52 |
12,52 |
12,56 |
-2,11% |
12,52 |
12,91 |
12,65 |
16.457.531,83 |
1.300.800 |
|
SEYKM
|
4,66 |
4,66 |
4,67 |
-3,12% |
4,65 |
4,81 |
4,69 |
37.041.272,58 |
7.896.517 |
|
SILVR
|
17,20 |
17,16 |
17,20 |
-0,75% |
17,07 |
17,63 |
17,20 |
8.156.986,40 |
474.228 |
|
SISE
|
41,20 |
41,18 |
41,20 |
-1,29% |
41,20 |
42,04 |
41,72 |
855.730.108,08 |
20.511.992 |
|
SKBNK
|
4,08 |
4,08 |
4,09 |
-3,09% |
4,08 |
4,23 |
4,16 |
158.125.671,22 |
37.989.252 |
|
SKTAS
|
4,84 |
4,84 |
4,86 |
-1,83% |
4,82 |
5,00 |
4,89 |
12.522.745,67 |
2.558.658 |
|
SKYLP
|
94,00 |
94,00 |
94,15 |
1,73% |
92,45 |
99,90 |
96,32 |
41.711.014,20 |
433.046 |
|
SKYMD
|
10,35 |
10,35 |
10,36 |
-0,96% |
10,29 |
10,63 |
10,41 |
28.385.069,83 |
2.728.013 |
|
SMART
|
31,02 |
31,02 |
- |
10,00% |
28,12 |
31,02 |
30,21 |
123.264.494,36 |
4.080.873 |
|
SMRTG
|
42,90 |
42,90 |
42,92 |
-2,94% |
42,90 |
44,22 |
43,40 |
191.429.174,36 |
4.411.171 |
|
SNGYO
|
7,30 |
7,29 |
7,30 |
-1,62% |
7,22 |
7,50 |
7,37 |
43.762.701,98 |
5.940.852 |
|
SNICA
|
5,80 |
5,80 |
5,81 |
-0,17% |
5,75 |
5,90 |
5,84 |
44.669.447,54 |
7.654.065 |
|
SNKRN
|
51,60 |
51,55 |
51,60 |
-2,27% |
51,60 |
52,80 |
52,08 |
2.423.775,75 |
46.542 |
|
SNPAM
|
62,00 |
62,00 |
62,05 |
0,49% |
62,00 |
62,00 |
62,00 |
1.234.172,00 |
19.906 |
|
SODSN
|
130,40 |
130,40 |
130,70 |
-2,69% |
127,30 |
130,80 |
129,30 |
2.575.283,50 |
19.917 |
|
SOKE
|
13,10 |
13,10 |
13,12 |
0,23% |
13,09 |
13,68 |
13,31 |
26.668.209,91 |
2.003.324 |
|
SOKM
|
52,30 |
52,25 |
52,30 |
-2,15% |
52,10 |
53,90 |
52,70 |
245.047.795,75 |
4.649.899 |
|
SONME
|
77,00 |
77,00 |
77,35 |
-0,58% |
73,65 |
77,95 |
76,35 |
5.021.204,75 |
65.767 |
|
SRVGY
|
335,00 |
332,00 |
335,00 |
0,83% |
330,75 |
338,75 |
335,03 |
51.639.266,00 |
154.134 |
|
SUMAS
|
322,00 |
320,25 |
322,00 |
2,22% |
316,25 |
325,00 |
323,99 |
712.777,75 |
2.200 |
|
SUNTK
|
18,07 |
18,06 |
18,07 |
1,80% |
17,86 |
19,38 |
18,54 |
60.175.537,99 |
3.245.186 |
|
SURGY
|
66,25 |
66,20 |
66,25 |
1,38% |
65,25 |
66,50 |
66,08 |
96.990.836,75 |
1.467.898 |
|
SUWEN
|
31,00 |
30,96 |
31,00 |
0,78% |
29,88 |
32,00 |
30,73 |
48.539.376,74 |
1.579.640 |
|
TABGD
|
153,50 |
153,50 |
154,00 |
-3,34% |
153,50 |
159,40 |
155,54 |
192.157.465,60 |
1.235.414 |
|
TARKM
|
481,25 |
481,25 |
482,00 |
0,57% |
472,00 |
495,50 |
485,09 |
153.614.143,00 |
316.675 |
|
TATEN
|
36,46 |
36,46 |
36,48 |
0,05% |
36,00 |
36,82 |
36,35 |
43.333.996,40 |
1.192.115 |
|
TATGD
|
23,08 |
23,08 |
23,10 |
-1,45% |
23,02 |
23,76 |
23,42 |
24.172.859,14 |
1.032.317 |
|
TAVHL
|
265,00 |
264,75 |
265,25 |
1,63% |
259,75 |
265,75 |
263,44 |
501.025.694,25 |
1.901.855 |
|
TBORG
|
105,00 |
105,00 |
105,90 |
-0,85% |
105,00 |
106,00 |
105,62 |
7.437.495,60 |
70.419 |
|
TCELL
|
95,85 |
95,85 |
95,90 |
-0,78% |
95,85 |
98,20 |
97,01 |
1.334.542.281,40 |
13.757.141 |
|
TCKRC
|
27,64 |
27,62 |
27,64 |
2,75% |
26,80 |
28,34 |
27,37 |
627.891.830,06 |
22.942.627 |
|
TDGYO
|
9,45 |
9,44 |
9,45 |
0,11% |
9,20 |
9,62 |
9,51 |
17.277.064,12 |
1.817.706 |
|
TEKTU
|
5,17 |
5,16 |
5,17 |
-2,45% |
5,15 |
5,39 |
5,23 |
31.420.400,15 |
6.005.768 |
|
TERA
|
22,18 |
22,16 |
22,18 |
-2,72% |
22,18 |
23,18 |
22,52 |
36.413.875,70 |
1.616.710 |
|
TETMT
|
12.690,00 |
12.690,00 |
12.697,50 |
2,88% |
12.335,00 |
13.000,00 |
12.719,76 |
28.543.135,00 |
2.244 |
|
TEZOL
|
19,73 |
19,69 |
19,73 |
-1,65% |
19,15 |
19,95 |
19,49 |
93.575.987,01 |
4.800.583 |
|
TGSAS
|
55,80 |
55,75 |
55,80 |
-1,24% |
54,85 |
57,40 |
56,12 |
15.191.076,00 |
270.709 |
|
THYAO
|
289,00 |
289,00 |
289,25 |
-1,45% |
289,00 |
294,50 |
292,41 |
7.278.958.970,25 |
24.892.932 |
|
TKFEN
|
54,10 |
54,10 |
54,15 |
0,19% |
53,50 |
54,75 |
54,15 |
164.027.087,05 |
3.029.171 |
|
TKNSA
|
27,04 |
27,04 |
27,10 |
0,15% |
27,04 |
27,62 |
27,31 |
67.119.918,76 |
2.458.058 |
|
TLMAN
|
98,80 |
98,75 |
98,80 |
-0,05% |
98,80 |
102,10 |
100,55 |
18.376.260,95 |
182.753 |
|
TMPOL
|
68,10 |
68,05 |
68,10 |
-1,02% |
67,80 |
70,80 |
68,87 |
16.933.706,60 |
245.877 |
|
TMSN
|
128,60 |
128,50 |
128,60 |
4,81% |
124,40 |
134,70 |
130,71 |
499.242.181,20 |
3.819.498 |
|
TNZTP
|
59,00 |
58,95 |
59,00 |
-2,07% |
59,00 |
60,65 |
60,03 |
19.968.972,65 |
332.634 |
|
TOASO
|
217,50 |
217,40 |
217,50 |
-1,98% |
217,40 |
222,60 |
219,75 |
691.300.335,90 |
3.145.841 |
|
TRCAS
|
22,70 |
22,68 |
22,70 |
-2,99% |
22,68 |
23,50 |
22,94 |
16.639.453,44 |
725.441 |
|
TRGYO
|
48,28 |
48,26 |
48,28 |
-1,95% |
47,58 |
49,50 |
48,32 |
67.257.984,98 |
1.391.873 |
|
TRILC
|
20,94 |
20,94 |
20,96 |
-4,38% |
20,86 |
22,10 |
21,43 |
135.141.189,60 |
6.307.078 |
|
TSGYO
|
15,15 |
15,13 |
15,15 |
1,13% |
14,94 |
15,42 |
15,13 |
56.982.575,41 |
3.766.658 |
|
TSKB
|
11,64 |
11,64 |
11,71 |
-3,88% |
11,64 |
12,17 |
11,92 |
155.531.954,66 |
13.048.381 |
|
TSPOR
|
1,70 |
1,70 |
1,71 |
-2,86% |
1,70 |
1,77 |
1,73 |
94.592.748,57 |
54.696.099 |
|
TTKOM
|
50,25 |
50,10 |
50,25 |
-0,20% |
49,62 |
52,10 |
50,88 |
592.348.585,77 |
11.641.312 |
|
TTRAK
|
715,50 |
715,00 |
715,50 |
-0,49% |
714,00 |
727,00 |
719,09 |
171.498.374,50 |
238.494 |
|
TUCLK
|
9,45 |
9,45 |
9,47 |
-1,46% |
9,45 |
9,70 |
9,61 |
13.578.375,08 |
1.413.189 |
|
TUKAS
|
8,28 |
8,27 |
8,28 |
3,37% |
7,94 |
8,38 |
8,20 |
244.705.081,84 |
29.855.924 |
|
TUPRS
|
161,30 |
161,30 |
161,50 |
0,06% |
161,30 |
163,50 |
162,47 |
2.572.033.648,20 |
15.830.494 |
|
TUREX
|
97,40 |
97,10 |
97,40 |
0,41% |
96,10 |
99,25 |
98,02 |
71.819.518,15 |
732.718 |
|
TURGG
|
516,00 |
516,00 |
517,00 |
-1,99% |
516,00 |
528,00 |
519,88 |
6.032.638,00 |
11.604 |
|
TURSG
|
12,55 |
12,51 |
12,55 |
-2,49% |
12,44 |
12,88 |
12,60 |
178.394.117,12 |
14.158.575 |
|
UFUK
|
563,50 |
563,00 |
563,50 |
0,71% |
559,00 |
577,50 |
567,85 |
7.214.538,00 |
12.705 |
|
ULAS
|
20,62 |
20,62 |
20,74 |
-3,73% |
20,46 |
22,18 |
20,96 |
7.169.462,34 |
342.092 |
|
ULKER
|
150,60 |
150,60 |
150,70 |
2,52% |
145,40 |
152,30 |
149,62 |
539.025.923,00 |
3.602.646 |
|
ULUFA
|
12,87 |
12,87 |
12,90 |
0,55% |
12,67 |
13,19 |
12,91 |
19.735.885,70 |
1.528.663 |
|
ULUSE
|
180,90 |
180,10 |
180,90 |
3,85% |
173,90 |
185,00 |
180,63 |
56.843.143,10 |
314.698 |
|
ULUUN
|
6,59 |
6,58 |
6,59 |
0,00% |
6,56 |
6,71 |
6,62 |
27.125.798,84 |
4.095.237 |
|
UMPAS
|
9,89 |
9,80 |
9,89 |
2,06% |
9,80 |
9,90 |
9,87 |
572.143,82 |
57.964 |
|
UNLU
|
13,90 |
13,90 |
13,97 |
-3,00% |
13,86 |
14,34 |
13,96 |
38.087.645,81 |
2.729.070 |
|
USAK
|
14,04 |
14,03 |
14,04 |
-4,03% |
14,02 |
14,71 |
14,41 |
134.923.000,98 |
9.361.244 |
|
VAKBN
|
20,94 |
20,94 |
20,96 |
-2,33% |
20,90 |
21,66 |
21,31 |
908.299.218,60 |
42.620.166 |
|
VAKFN
|
2,73 |
2,73 |
2,74 |
-1,44% |
2,73 |
2,80 |
2,77 |
73.599.730,30 |
26.612.002 |
|
VAKKO
|
114,40 |
114,40 |
114,60 |
0,88% |
112,90 |
119,70 |
115,27 |
41.485.670,70 |
359.902 |
|
VANGD
|
20,82 |
20,82 |
20,84 |
0,00% |
20,46 |
21,08 |
20,68 |
14.970.936,20 |
723.820 |
|
VBTYZ
|
27,32 |
27,32 |
27,34 |
0,52% |
26,90 |
28,50 |
27,75 |
104.040.740,94 |
3.749.024 |
|
VERTU
|
42,50 |
42,50 |
42,52 |
-1,39% |
42,36 |
43,60 |
42,73 |
12.459.198,22 |
291.594 |
|
VERUS
|
333,00 |
332,50 |
333,00 |
-2,27% |
331,50 |
344,50 |
334,41 |
47.057.626,75 |
140.717 |
|
VESBE
|
17,10 |
17,10 |
17,11 |
0,00% |
17,04 |
17,24 |
17,14 |
38.406.933,17 |
2.241.087 |
|
VESTL
|
62,45 |
62,45 |
62,50 |
-3,18% |
62,35 |
65,20 |
63,60 |
246.916.770,70 |
3.882.100 |
|
VKFYO
|
21,10 |
21,10 |
- |
9,95% |
19,01 |
21,10 |
20,46 |
28.353.982,18 |
1.386.165 |
|
VKGYO
|
1,81 |
1,81 |
1,82 |
-2,69% |
1,81 |
1,88 |
1,84 |
63.998.421,96 |
34.798.677 |
|
VKING
|
45,38 |
45,38 |
45,42 |
1,57% |
44,30 |
45,52 |
45,21 |
16.682.722,30 |
368.972 |
|
VRGYO
|
3,38 |
3,37 |
3,38 |
-1,74% |
3,38 |
3,51 |
3,45 |
82.687.906,48 |
24.005.728 |
|
YAPRK
|
419,75 |
419,00 |
419,75 |
0,12% |
418,75 |
426,50 |
421,61 |
23.236.725,75 |
55.114 |
|
YATAS
|
29,46 |
29,44 |
29,46 |
0,82% |
28,66 |
29,88 |
29,40 |
36.789.475,04 |
1.251.423 |
|
YAYLA
|
16,00 |
16,00 |
16,01 |
-0,87% |
15,92 |
16,59 |
16,17 |
25.272.715,31 |
1.562.575 |
|
YBTAS
|
137.152,50 |
135.647,50 |
137.152,50 |
-0,35% |
137.152,50 |
137.635,00 |
137.594,79 |
1.651.137,50 |
12 |
|
YEOTK
|
172,20 |
172,20 |
172,30 |
-1,66% |
171,90 |
176,40 |
173,85 |
130.785.255,70 |
752.292 |
|
YESIL
|
1,59 |
1,58 |
1,59 |
-4,22% |
1,58 |
1,66 |
1,61 |
49.589.664,01 |
30.810.298 |
|
YGGYO
|
52,00 |
51,80 |
52,00 |
0,78% |
51,40 |
52,70 |
51,91 |
14.765.764,70 |
284.472 |
|
YGYO
|
8,39 |
8,38 |
8,39 |
-3,01% |
8,39 |
8,69 |
8,53 |
63.594.627,53 |
7.454.166 |
|
YIGIT
|
58,25 |
58,20 |
58,25 |
6,10% |
54,15 |
59,05 |
57,50 |
238.604.132,25 |
4.149.614 |
|
YKBNK
|
29,86 |
29,86 |
29,88 |
-2,99% |
29,80 |
30,84 |
30,39 |
2.540.032.378,62 |
83.571.131 |
|
YKSLN
|
8,76 |
8,76 |
8,79 |
-2,01% |
8,72 |
9,03 |
8,86 |
11.762.034,59 |
1.327.184 |
|
YONGA
|
71,00 |
70,20 |
71,00 |
1,72% |
71,00 |
71,85 |
71,73 |
1.055.306,45 |
14.712 |
|
YUNSA
|
7,72 |
7,72 |
7,73 |
-0,52% |
7,69 |
8,19 |
7,87 |
41.572.371,14 |
5.282.947 |
|
YYAPI
|
5,10 |
5,10 |
5,15 |
-3,77% |
5,10 |
5,34 |
5,22 |
42.493.393,92 |
8.139.703 |
|
YYLGD
|
