Hisse Senetleri

* Veriler, en az 15 dakika gecikmeli olarak gelmektedir. Borsa İstanbul seans saatleri içerisinde veriler temin edilmekte olup Borsa İstanbul'un kapalı olduğu gün ve saatlerde son işlem gününün kapanış verisi yansıtılmaktadır.

Hisse Senetleri	Son Fiyat (TL)	Günlük Getiri %	En Düşük TL	En Yüksek TL	İşlem Hacmi TL	İşlem Hacmi Lot
A1CAP	7,70	%-0,26	7,43	7,72	63.067.404,40	8.190.572
A1YEN	2,65	%-2,21	2,63	2,72	35.043.255,50	13.223.870
AAGYO	12,29	%-0,73	12,27	12,42	67.734.737,30	5.511.370
ACSEL	114,30	%0,26	113,40	114,90	9.269.387,10	81.097
ADEL	31,90	%-2,98	31,74	32,90	74.347.128,90	2.330.631
ADESE	0,85	%0,00	0,83	0,86	98.392.373,90	115.755.734
ADGYO	58,70	%0,69	57,65	60,25	56.443.806,80	961.564
AEFES	17,99	%-0,50	17,74	18,08	648.823.076,37	36.065.763
AFYON	12,47	%-0,56	12,35	12,58	15.389.912,85	1.234.155
AGESA	260,00	%-1,70	254,75	265,00	40.895.400,00	157.290
AGHOL	32,64	%0,80	31,80	33,70	222.958.193,28	6.830.827
AGROT	1,98	%-1,00	1,97	2,01	75.622.718,16	38.193.292
AGYO	7,19	%-2,04	7,06	7,33	2.157.115,04	300.016
AHGAZ	38,70	%0,52	38,16	39,04	210.422.697,30	5.437.279
AHSGY	15,61	%-4,23	15,61	16,30	19.150.129,46	1.226.786
AKBNK	71,50	%-0,63	68,55	71,70	11.060.326.706,00	154.689.884
AKCNS	240,60	%0,21	238,20	245,80	146.308.138,20	608.097
AKENR	10,36	%-1,15	10,21	10,58	69.887.710,48	6.745.918
AKFGY	2,54	%-0,39	2,51	2,56	51.514.898,24	20.281.456
AKFIS	17,54	%3,18	16,22	18,14	391.742.218,80	22.334.220
AKFYE	22,76	%-0,09	22,36	22,94	114.755.328,24	5.041.974
AKGRT	6,09	%-1,30	6,02	6,17	76.673.562,84	12.590.076
AKHAN	40,04	%-0,89	40,04	41,26	49.425.536,16	1.234.404
AKMGY	254,00	%-1,74	250,00	259,00	7.046.468,00	27.742
AKSA	10,71	%0,09	10,51	10,79	184.779.148,05	17.252.955
AKSEN	81,50	%3,76	77,40	82,55	710.344.383,00	8.715.882
AKSGY	9,90	%-0,70	9,43	10,05	89.316.948,60	9.021.914
AKSUE	27,70	%-8,58	27,28	30,92	260.714.809,90	9.412.087
AKYHO	2,02	%-1,94	1,97	2,03	2.853.011,64	1.412.382
ALARK	110,40	%2,32	104,80	111,00	538.427.092,80	4.877.057
ALBRK	8,80	%1,38	8,55	8,86	144.744.424,00	16.448.230
ALBTN	30,50	%-3,79	30,32	32,40	278.785.128,00	9.140.496
ALCAR	703,00	%4,77	665,00	730,00	59.017.553,00	83.951
ALCTL	114,60	%-1,29	114,00	117,90	53.183.682,60	464.081
ALFAS	39,06	%-2,35	39,02	40,00	47.443.994,64	1.214.644
ALGYO	3,55	%-1,93	3,48	3,62	71.155.362,20	20.043.764
ALKA	8,07	%-0,49	7,94	8,10	13.878.890,91	1.719.813
ALKIM	15,42	%-0,19	15,19	15,54	27.000.080,76	1.750.978
ALKLC	427,00	%0,00	426,00	433,00	258.971.657,00	606.491
ALTNY	17,45	%0,29	17,12	17,71	363.749.193,70	20.845.226
ALVES	1,31	%-5,07	1,30	1,35	152.540.365,37	116.443.027
ANELE	194,00	%0,52	192,90	195,50	625.440.868,00	3.223.922
ANGEN	8,90	%-0,67	8,80	8,99	11.211.419,00	1.259.710
ANHYT	103,80	%-0,86	102,30	104,70	70.392.385,20	678.154
ANSGR	26,50	%-1,34	26,08	26,80	88.875.938,50	3.353.809
ARASE	120,20	%-3,84	119,50	125,00	24.453.127,40	203.437
ARCLK	90,25	%0,00	89,35	90,95	145.956.541,75	1.617.247
ARDYZ	85,00	%3,22	80,05	86,20	536.677.080,00	6.313.848
ARENA	20,14	%-0,79	19,86	20,40	14.428.376,56	716.404
ARFYE	19,31	%-3,11	19,28	19,92	42.422.776,23	2.196.933
ARMGD	197,90	%6,57	186,50	199,10	184.128.139,00	930.410
ARSAN	3,97	%-2,70	3,97	4,17	118.376.415,89	29.817.737
ARTMS	40,90	%-3,31	40,90	42,50	28.602.147,10	699.319
ARZUM	1,54	%-5,52	1,54	1,64	20.105.673,28	13.055.632
ASELS	380,75	%-0,98	380,75	391,75	9.005.118.630,75	23.651.001
ASGYO	10,95	%0,00	10,55	11,09	32.633.847,00	2.980.260
ASTOR	316,00	%-0,24	306,25	320,00	8.803.078.388,00	27.857.843
ASUZU	46,98	%-1,05	46,66	47,94	9.915.692,76	211.062
ATAGY	9,87	%-0,90	9,78	9,99	2.360.144,01	239.123
ATAKP	41,76	%-2,70	41,56	43,02	25.909.824,96	620.446
ATATP	293,75	%-1,09	291,75	303,75	202.249.518,75	688.509
ATATR	13,32	%0,60	13,14	13,78	447.816.601,80	33.619.865
ATEKS	95,00	%-1,55	94,50	96,30	941.165,00	9.907
ATLAS	5,95	%-0,50	5,88	6,02	3.199.707,70	537.766
ATSYH	120,00	%-6,98	120,00	128,70	4.538.040,00	37.817
AVGYO	16,38	%9,20	14,60	16,38	20.765.335,50	1.267.725
AVHOL	34,20	%-2,23	34,20	35,20	21.617.785,80	632.099
AVOD	3,98	%2,05	3,87	4,12	49.210.881,14	12.364.543
AVPGY	55,70	%-2,11	55,00	56,90	39.495.477,50	709.075
AVTUR	12,00	%0,17	11,82	12,16	2.065.908,00	172.159
AYCES	449,25	%0,00	443,25	464,75	37.565.386,50	83.618
AYDEM	26,40	%0,38	26,08	26,90	60.340.632,00	2.285.630
AYEN	30,32	%-2,19	30,06	31,02	13.324.972,96	439.478
AYES	29,56	%-3,02	29,56	31,48	1.323.815,04	44.784
AYGAZ	325,00	%-1,96	323,25	331,75	254.470.450,00	782.986
AZTEK	3,76	%1,08	3,67	3,79	17.011.582,32	4.524.357
BAGFS	26,08	%-0,08	25,56	26,08	15.119.462,72	579.734
BAHKM	158,10	%-2,17	145,50	163,70	342.432.900,60	2.165.926
BAKAB	38,24	%-2,70	38,12	39,48	8.474.328,16	221.609
BALAT	68,50	%-0,72	67,50	68,50	2.051.917,50	29.955
BALSU	9,90	%3,13	9,20	10,20	776.399.352,30	78.424.177
BANVT	149,40	%-1,58	147,20	151,70	14.131.148,40	94.586
BARMA	8,10	%-4,71	8,10	8,40	5.157.310,50	636.705
BASCM	13,70	%-0,58	13,70	13,70	1.010.320,20	73.746
BASGZ	44,20	%-0,67	44,12	44,72	6.224.862,80	140.834
BAYRK	4,19	%-1,18	4,17	4,27	12.905.057,54	3.079.966
BEGYO	3,44	%-1,71	3,38	3,51	9.644.377,12	2.803.598
BERA	13,60	%0,15	13,21	13,70	87.971.790,40	6.468.514
BESLR	12,91	%-0,08	12,66	13,10	38.771.815,49	3.003.239
BESTE	31,88	%-0,38	31,06	32,30	170.249.816,04	5.340.333
BETAE	84,10	%-3,05	83,30	87,00	606.771.323,90	7.214.879
BEYAZ	21,88	%-2,15	21,80	22,36	16.097.619,24	735.723
BFREN	126,10	%-0,79	125,70	127,10	14.307.432,10	113.461
BIENY	21,72	%-1,27	21,56	22,36	67.820.048,40	3.122.470
BIGCH	5,52	%-0,90	5,47	5,60	19.622.634,00	3.554.825
BIGEN	187,00	%0,54	184,50	189,50	1.220.307.770,00	6.525.710
BIGTK	323,25	%-2,05	317,00	336,00	90.497.393,25	279.961
BIMAS	406,25	%-0,49	400,25	410,50	3.048.082.375,00	7.502.972
BINBN	177,40	%1,14	173,50	179,10	36.467.408,40	205.566
BINHO	9,57	%-0,10	9,35	9,85	213.607.596,51	22.320.543
BIOEN	18,90	%-2,48	18,51	19,30	134.520.409,80	7.117.482
BIZIM	24,20	%-0,66	23,96	24,30	4.580.866,40	189.292
BJKAS	2,18	%-3,11	2,15	2,38	766.081.842,02	351.413.689
BLCYT	2,06	%4,04	1,99	2,14	109.798.133,90	53.300.065
BLUME	41,00	%0,00	38,92	41,74	144.877.108,00	3.533.588
BMSCH	10,46	%-3,42	10,42	10,82	13.159.098,40	1.258.040
BMSTL	43,90	%-1,70	43,84	44,84	93.129.021,00	2.121.390
BNTAS	6,18	%-1,12	6,10	6,27	12.890.862,00	2.085.900
BOBET	20,60	%-0,87	20,12	21,08	87.312.379,00	4.238.465
BORLS	3,88	%-6,05	3,88	4,18	70.111.491,36	18.069.972
BORSK	6,55	%2,66	6,12	6,75	124.965.190,25	19.078.655
BOSSA	6,35	%-2,16	6,31	6,50	12.137.212,20	1.911.372
BRISA	76,50	%0,59	74,70	77,05	10.762.173,00	140.682
BRKO	12,20	%-2,40	12,07	12,50	3.746.778,60	307.113
BRKSN	7,77	%-1,02	7,73	7,84	2.153.377,80	277.140
BRKVY	91,50	%1,61	87,90	92,85	73.396.359,00	802.146
BRLSM	19,88	%-9,80	19,84	22,60	525.074.436,60	26.412.195
BRMEN	12,98	%-0,54	12,98	13,50	2.691.805,38	207.381
BRSAN	694,50	%-1,77	676,50	706,00	1.325.945.650,50	1.909.209
BRYAT	1.645,00	%-1,14	1.633,00	1.667,00	77.956.550,00	47.390
BSOKE	24,34	%-9,45	24,20	27,00	304.172.160,68	12.496.802
BTCIM	3,84	%-4,00	3,65	3,99	412.504.327,68	107.423.002
BUCIM	5,89	%0,00	5,61	5,89	47.171.508,05	8.008.745
BULGS	32,56	%0,62	31,64	33,56	157.664.897,28	4.842.288
BURCE	33,00	%-4,07	32,98	34,40	33.763.653,00	1.023.141
BURVA	697,00	%-8,11	690,00	747,50	14.139.342,00	20.286
BVSAN	103,60	%-0,96	102,50	104,90	41.432.126,40	399.924
BYDNR	38,22	%-2,10	37,90	39,00	15.519.383,88	406.054
CANTE	1,33	%2,31	1,29	1,38	651.129.237,15	489.570.855
CASA	72,35	%3,65	69,75	73,00	2.237.640,80	30.928
CATES	68,30	%-5,40	68,00	72,20	307.672.785,80	4.504.726
CCOLA	78,35	%2,08	75,75	78,35	447.618.486,05	5.713.063
CELHA	24,74	%0,16	24,28	25,88	41.248.061,88	1.667.262
CEMAS	4,04	%-1,22	4,02	4,09	34.157.961,64	8.454.941
CEMTS	8,67	%-1,59	8,59	8,80	14.067.430,47	1.622.541
CEMZY	14,90	%0,34	13,57	14,90	648.402.882,80	43.516.972
CEOEM	23,96	%-3,62	23,70	24,86	16.806.286,76	701.431
CGCAM	32,26	%-5,95	32,26	34,30	91.965.549,86	2.850.761
CIMSA	44,00	%0,46	43,02	44,08	302.466.824,00	6.874.246
CITAS	129,90	%2,69	125,50	137,10	2.960.870.454,00	22.793.460
CLEBI	1.435,00	%-1,17	1.433,00	1.443,00	28.440.265,00	19.819
CMBTN	1.501,00	%-0,60	1.494,00	1.530,00	28.730.641,00	19.141
CMENT	257,00	%-1,91	235,80	260,00	1.868.133,00	7.269
CONSE	2,30	%1,77	2,22	2,31	13.326.420,80	5.794.096
COSMO	121,50	%-2,49	119,50	124,60	4.823.064,00	39.696
CRDFA	27,00	%-1,82	26,34	29,14	102.204.099,00	3.785.337
CRFSA	297,75	%-6,22	297,75	346,75	1.581.880.840,50	5.312.782
CUSAN	24,10	%0,75	23,80	24,58	27.989.065,20	1.161.372
CVKMD	16,22	%0,37	15,56	16,33	457.181.348,06	28.186.273
CWENE	33,34	%-3,42	32,88	34,60	2.075.158.315,34	62.242.301
DAGI	9,92	%-6,50	9,78	10,73	117.928.057,28	11.887.909
DAPGM	8,04	%3,61	7,41	8,10	1.142.391.596,28	142.088.507
DARDL	1,61	%-0,62	1,59	1,63	34.239.412,76	21.266.716
DCTTR	6,16	%-1,28	6,14	6,26	23.692.481,12	3.846.182
DENGE	2,23	%-2,19	2,23	2,29	28.404.473,36	12.737.432
DERHL	2,07	%-0,96	2,04	2,10	20.215.307,43	9.765.849
DERIM	35,66	%-1,38	35,40	36,24	7.878.684,74	220.939
DESA	9,60	%-0,31	9,53	9,85	13.690.694,40	1.426.114
DESPC	40,50	%1,40	38,44	42,00	44.871.610,50	1.107.941
DEVA	95,00	%-0,68	93,25	95,85	56.363.975,00	593.305
DGATE	93,00	%-0,11	91,00	95,35	13.476.909,00	144.913
DGGYO	33,08	%-4,72	32,52	35,10	6.071.304,72	183.534
DGNMO	7,55	%0,00	7,23	7,70	15.290.267,55	2.025.201
DIRIT	26,60	%-4,66	26,02	26,60	1.969.171,40	74.029
DITAS	23,00	%0,61	22,50	23,36	15.458.346,00	672.102
DMLKTG	7,03	%2,03	6,87	7,19	82.375.170,89	11.717.663
DMRGD	11,35	%2,25	10,80	11,52	302.177.587,60	26.623.576
DMSAS	8,38	%0,96	8,24	8,50	13.361.926,76	1.594.502
DNISI	4,43	%-1,12	4,41	4,48	9.813.389,16	2.215.212
DOAS	161,70	%-1,52	161,10	164,20	114.688.150,50	709.265
DOCO	11.117,50	%-1,53	11.060,00	11.300,00	31.540.347,50	2.837
DOFER	27,68	%0,87	27,12	27,80	8.948.390,40	323.280
DOFRB	122,90	%4,33	115,50	126,00	658.995.453,40	5.362.046
DOGUB	66,95	%-0,52	63,70	70,75	45.342.490,05	677.259
DOHOL	21,58	%-0,28	21,16	21,70	59.243.940,86	2.745.317
DOKTA	22,40	%-1,75	22,10	23,24	12.986.198,40	579.741
DSTKF	2.216,00	%1,19	2.075,00	2.232,00	6.308.632.896,00	2.846.856
DUNYH	135,60	%-1,81	128,50	141,30	162.898.585,20	1.201.317
DURDO	5,10	%2,41	4,94	5,10	12.410.717,40	2.433.474
DURKN	22,80	%5,07	20,70	23,40	75.296.202,00	3.302.465
DYOBY	13,13	%-1,35	13,00	13,32	11.289.265,91	859.807
DZGYO	7,09	%1,43	6,94	7,09	9.569.649,51	1.349.739
EBEBK	81,50	%-1,33	80,60	82,45	30.359.402,00	372.508
ECILC	72,50	%-3,40	71,50	74,75	422.269.870,00	5.824.412
ECOGR	33,34	%-0,77	32,24	33,58	106.749.845,70	3.201.855
ECZYT	304,75	%-3,25	304,00	317,00	141.352.192,50	463.830
EDATA	17,89	%-0,17	16,66	18,03	76.553.277,90	4.279.110
EDIP	36,00	%-4,96	36,00	39,20	153.007.416,00	4.250.206
EFOR	16,90	%-7,04	16,90	18,19	723.629.455,90	42.818.311
EGEEN	4.870,00	%-2,36	4.820,00	4.980,00	58.089.360,00	11.928
EGEGY	25,60	%-3,90	23,98	27,08	424.710.809,60	16.590.266
EGEPO	17,19	%4,06	16,47	17,25	141.117.368,49	8.209.271
EGGUB	106,50	%-1,75	106,40	108,80	29.621.271,00	278.134
EGPRO	37,42	%-1,32	37,12	37,86	26.184.906,94	699.757
EGSER	2,89	%1,05	2,83	2,90	3.295.851,37	1.140.433
EKDMR	46,60	%-1,94	45,42	47,26	150.589.950,40	3.231.544
EKGYO	20,06	%1,57	19,33	20,10	1.992.909.867,06	99.347.451
EKIM	18,26	%-3,79	18,26	19,15	189.834.630,26	10.396.201
EKIZ	56,80	%-3,15	56,20	57,40	705.512,80	12.421
EKOS	4,98	%-2,16	4,95	5,10	47.299.786,02	9.497.949
EKSUN	5,66	%-3,25	5,58	5,87	37.503.007,18	6.625.973
ELITE	26,90	%-0,44	26,24	27,06	34.787.887,00	1.293.230
EMKEL	13,94	%-2,92	13,94	14,32	36.800.484,80	2.639.920
EMNIS	149,90	%-0,73	148,80	149,90	1.342.504,40	8.956
EMPAE	69,30	%10,00	61,50	69,30	1.199.106.216,00	17.303.120
ENDAE	17,14	%-3,33	17,09	17,81	50.822.516,74	2.965.141
ENERY	10,50	%3,24	10,16	10,62	576.601.231,50	54.914.403
ENJSA	113,20	%2,17	110,30	113,70	548.238.693,60	4.843.098
ENKAI	86,80	%-2,36	85,30	89,00	1.282.420.350,40	14.774.428
ENPRA	59,00	%-0,17	59,00	59,10	2.274.450,00	38.550
ENSRI	4,95	%-1,39	4,94	5,10	86.459.199,75	17.466.505
ENTRA	4,22	%-1,17	4,14	4,37	114.018.040,46	27.018.493
EPLAS	5,50	%-5,17	5,50	5,76	15.205.377,00	2.764.614
ERBOS	145,00	%-1,76	143,80	147,60	8.939.830,00	61.654
ERCB	42,98	%-1,74	42,20	43,66	25.664.518,46	597.127
EREGL	37,60	%-0,48	37,16	38,06	5.957.085.650,40	158.433.129
ERSU	23,60	%1,64	22,70	23,78	5.150.747,20	218.252
ESCAR	44,54	%-1,02	44,54	46,96	209.315.507,30	4.699.495
ESCOM	5,19	%-3,17	5,10	5,34	106.317.980,40	20.485.160
ESEN	3,37	%-5,07	3,35	3,55	150.029.572,57	44.519.161
ETILR	5,58	%1,45	5,37	5,69	19.813.397,04	3.550.788
ETYAT	15,40	%-0,32	14,63	15,60	8.974.827,40	582.781
EUHOL	10,15	%1,50	10,00	10,20	2.276.634,85	224.299
EUKYO	13,41	%1,59	12,80	13,80	10.701.796,86	798.046
EUPWR	83,15	%-9,96	83,15	83,15	205.190.502,25	2.467.715
EUREN	3,84	%-0,26	3,79	3,90	100.439.174,40	26.156.035
EUYO	4,99	%7,78	4,52	5,00	8.287.401,98	1.660.802
EYGYO	2,65	%-1,85	2,57	2,70	16.827.725,25	6.350.085
FADE	15,50	%-0,13	15,17	15,75	22.671.741,50	1.462.693
FENER	3,05	%-1,29	3,04	3,11	343.017.987,70	112.464.914
FLAP	10,89	%-0,55	10,65	11,04	11.368.332,36	1.043.924
FMIZP	289,00	%-1,87	286,75	295,75	11.787.443,00	40.787
FONET	4,87	%-0,61	4,81	4,92	68.234.368,68	14.011.164
FORMT	1,51	%-1,31	1,49	1,54	20.821.346,21	13.788.971
FORTE	111,50	%-0,27	108,80	114,00	271.931.440,50	2.438.847
FRIGO	2,50	%0,00	2,41	2,54	77.256.545,00	30.902.618
FRMPL	32,44	%-0,37	31,94	33,58	46.397.731,72	1.430.263
FROTO	76,25	%-1,29	75,40	76,90	1.199.980.028,75	15.737.443
FZLGY	8,21	%-8,27	8,21	9,09	218.642.307,99	26.631.219
GARAN	132,00	%-0,68	128,00	132,70	3.711.433.968,00	28.116.924
GARFA	26,88	%-2,11	26,60	27,64	39.522.470,40	1.470.330
GATEG	279,75	%-3,95	279,75	291,25	2.552.718,75	9.125
GEDIK	5,80	%-1,53	5,67	5,86	31.350.635,60	5.405.282
GEDZA	28,46	%-1,86	28,18	28,98	11.960.542,68	420.258
GENIL	11,33	%-2,50	11,15	11,61	282.698.285,65	24.951.305
GENKM	9,53	%-2,76	9,45	9,77	91.275.709,72	9.577.724
GENTS	5,00	%-2,53	5,00	5,15	23.020.885,00	4.604.177
GEREL	36,88	%-0,27	35,40	37,08	213.757.254,48	5.796.021
GESAN	74,65	%-9,95	74,65	74,65	116.594.565,95	1.561.883
GIPTA	70,60	%-7,59	68,90	74,85	777.890.215,00	11.018.275
GLBMD	11,70	%1,21	11,14	11,72	3.071.718,00	262.540
GLCVY	51,65	%-1,71	51,30	53,90	15.970.954,75	309.215
GLRMK	160,90	%-2,72	160,10	164,90	564.921.669,90	3.511.011
GLRYH	3,01	%-3,22	3,01	3,12	19.233.231,78	6.389.778
GLYHO	16,30	%-1,21	16,09	16,50	49.203.636,40	3.018.628
GMTAS	45,46	%2,76	43,72	46,04	115.522.724,70	2.541.195
GOKNR	17,62	%0,28	17,19	17,78	80.096.537,88	4.545.774
GOLDA	12,70	%-4,73	12,04	13,28	483.561.644,00	38.075.720
GOLTS	295,75	%-0,50	291,25	297,75	17.386.846,75	58.789
GOODY	2,66	%1,14	2,59	2,67	35.967.107,54	13.521.469
GOZDE	22,00	%-0,45	21,78	22,26	21.359.448,00	970.884
GRNYO	12,21	%-3,86	12,11	12,80	2.346.908,52	192.212
GRSEL	304,25	%1,42	289,25	305,75	237.936.887,00	782.044
GRTHO	197,30	%-4,08	189,20	213,90	512.714.434,20	2.598.654
GSDDE	12,92	%-0,77	12,77	13,30	45.061.148,60	3.487.705
GSDHO	4,53	%-0,22	4,43	4,60	35.766.510,81	7.895.477
GSRAY	1,03	%-2,83	1,03	1,05	169.910.069,99	164.961.233
GUBRF	475,75	%1,01	460,75	479,00	1.231.484.108,25	2.588.511
GUNDG	1.350,00	%-10,00	1.350,00	1.600,00	271.563.300,00	201.158
GWIND	22,20	%-1,33	22,14	22,50	58.073.845,80	2.615.939
GZNMI	54,00	%0,75	52,30	55,40	54.282.690,00	1.005.235
HALKB	44,96	%9,98	40,20	44,96	3.689.285.282,72	82.057.057
HATEK	13,27	%-2,21	12,50	13,60	52.439.258,05	3.951.715
HATSN	65,65	%-9,95	65,65	70,00	60.528.183,95	921.983
HDFGS	2,45	%-2,39	2,43	2,52	105.164.214,05	42.924.169
HEDEF	68,30	%-9,95	68,30	68,30	24.339.114,80	356.356
HEKTS	2,65	%-2,21	2,64	2,71	516.908.106,95	195.059.663
HKTM	13,10	%-3,68	13,01	13,70	138.134.535,10	10.544.621
HLGYO	4,31	%-1,37	4,26	4,37	52.347.040,35	12.145.485
HOROZ	57,60	%-1,54	56,55	58,10	62.363.116,80	1.082.693
HRKET	91,40	%-2,66	91,35	95,50	82.593.975,60	903.654
HTTBT	34,84	%-1,58	34,60	35,44	25.645.549,80	736.095
HUBVC	2,67	%6,37	2,44	2,68	4.710.915,96	1.764.388
HUNER	3,88	%-2,27	3,86	3,99	154.105.669,28	39.717.956
HURGZ	7,40	%2,35	7,12	7,44	49.028.478,00	6.625.470
ICBCT	19,43	%-0,56	19,17	19,66	18.269.912,42	940.294
ICUGS	3,97	%-7,24	3,86	4,28	89.269.824,94	22.486.102
IDGYO	2,88	%-4,00	2,84	2,99	3.978.653,76	1.381.477
IEYHO	210,50	%0,96	208,40	212,10	215.935.531,00	1.025.822
IHAAS	51,65	%-0,67	50,75	52,15	17.616.885,30	341.082
IHEVA	1,97	%0,51	1,93	1,98	2.228.367,47	1.131.151
IHGZT	1,18	%-0,84	1,16	1,19	11.090.820,00	9.399.000
IHLAS	1,06	%0,00	1,05	1,07	80.432.776,68	75.879.978
IHLGM	1,58	%-0,63	1,56	1,59	25.354.384,82	16.047.079
IHYAY	1,20	%-0,83	1,19	1,21	1.089.526,80	907.939
IMASM	2,26	%0,00	2,24	2,29	29.465.925,20	13.038.020
INDES	11,69	%1,30	11,40	11,80	65.537.845,73	5.606.317
INFO	5,70	%3,64	5,15	6,03	398.785.355,10	69.962.343
INGRM	379,00	%0,26	355,00	386,75	38.885.779,00	102.601
INTEK	232,70	%-0,56	232,70	234,00	1.706.156,40	7.332
INTEM	241,80	%-1,59	239,70	246,10	12.187.445,40	50.403
INVEO	6,80	%-0,58	6,60	6,85	20.469.332,80	3.010.196
INVES	796,50	%0,13	795,50	803,00	25.366.932,00	31.848
ISATR	4.949.952,50	%-10,00	4.949.952,50	4.949.952,50	0,00	0
ISBIR	73,70	%2,01	71,90	73,85	1.227.473,50	16.655
ISBTR	500.000,00	%-3,85	500.000,00	502.625,00	3.000.000,00	6
ISCTR	12,78	%0,24	12,40	12,85	7.146.146.221,38	559.166.371
ISDMR	55,55	%3,73	52,00	57,20	137.070.124,95	2.467.509
ISFIN	19,37	%-0,15	19,06	19,61	32.001.796,84	1.652.132
ISGSY	15,82	%1,41	15,20	16,00	107.699.664,94	6.807.817
ISGYO	25,10	%-3,39	24,76	26,00	29.505.326,10	1.175.511
ISKPL	7,90	%-2,71	7,79	8,17	204.288.185,60	25.859.264
ISKUR	4.125.000,00	%0,00	4.125.000,00	4.125.000,00	4.125.000,00	1
ISMEN	34,70	%2,24	32,96	34,70	354.895.638,00	10.227.540
ISSEN	7,06	%1,15	6,80	7,11	12.169.992,70	1.723.795
ISVEA	83,25	%1,90	78,00	87,85	221.747.031,00	2.663.628
ISYAT	7,39	%0,14	7,30	7,42	4.051.855,71	548.289
IZENR	7,13	%0,14	6,47	7,28	1.078.267.661,18	151.229.686
IZFAS	54,95	%-0,09	52,25	59,85	365.861.496,00	6.658.080
IZINV	50,85	%-0,49	50,85	52,00	8.198.901,45	161.237
IZMDC	10,24	%-9,94	10,24	11,45	184.781.434,88	18.045.062
JANTS	15,18	%-1,11	15,10	15,35	28.396.391,10	1.870.645
KAPLM	389,00	%-4,60	370,00	408,75	40.639.219,00	104.471
KARCL	176,30	%9,50	156,20	177,10	954.588.514,70	5.414.569
KAREL	8,44	%-1,06	8,24	8,50	73.519.962,24	8.710.896
KARSN	11,30	%9,92	9,77	11,30	577.192.010,70	51.078.939
KARTN	153,90	%-2,10	150,00	159,60	85.581.481,50	556.085
KATMR	1,99	%-1,00	1,98	2,02	182.996.276,72	91.957.928
KAYSE	4,04	%0,25	3,94	4,10	35.758.355,12	8.851.078
KBORU	18,76	%-3,60	18,75	19,70	104.052.959,08	5.546.533
KCAER	15,30	%-0,39	14,89	15,39	151.175.061,90	9.880.723
KCHOL	213,00	%-0,79	208,20	214,60	7.372.589.874,00	34.613.098
KENT	364,00	%1,46	364,00	370,00	817.544,00	2.246
KERVN	8,95	%-8,67	8,83	9,79	11.584.137,15	1.294.317
KFEIN	8,10	%0,50	7,79	8,20	39.273.911,10	4.848.631
KGYO	11,89	%1,19	10,70	12,30	452.810.603,46	38.083.314
KIMMR	13,14	%-1,87	13,11	13,38	10.218.478,68	777.662
KLGYO	4,98	%-0,40	4,88	5,04	34.102.517,10	6.847.895
KLKIM	25,92	%-0,31	25,54	26,28	35.888.339,52	1.384.581
KLMSN	28,00	%-1,75	27,70	28,60	24.559.612,00	877.129
KLNMA	8,84	%-0,11	8,80	8,85	2.301.847,60	260.390
KLRHO	65,15	%-1,29	64,70	65,60	63.093.149,35	968.429
KLSER	23,38	%-1,93	23,18	23,84	24.407.013,26	1.043.927
KLSYN	15,81	%1,74	15,49	16,01	32.187.167,94	2.035.874
KLYPV	61,85	%0,41	60,45	62,50	108.741.701,20	1.758.152
KMPUR	18,42	%-1,29	18,06	18,85	22.426.036,86	1.217.483
KNFRT	12,33	%-2,76	12,21	12,72	18.755.730,18	1.521.146
KOCMT	3,77	%-9,81	3,77	4,02	71.913.549,24	19.075.212
KONKA	9,55	%-2,95	9,42	9,84	42.628.019,85	4.463.667
KONTR	3,30	%-3,79	3,30	3,42	11.689.557,00	3.542.290
KONYA	3.750,00	%-1,32	3.750,00	3.835,00	38.692.500,00	10.318
KOPOL	5,29	%-1,86	5,28	5,39	34.873.684,91	6.592.379
KORDS	83,55	%-0,18	81,30	86,15	122.156.282,70	1.462.074
KOTON	12,38	%-0,08	12,21	12,38	34.775.197,16	2.808.982
KPEKS	99,30	%-9,97	99,30	107,30	3.697.192.910,10	37.232.557
KRDMA	59,45	%-5,71	56,75	62,90	1.087.927.033,70	18.299.866
KRDMB	123,00	%-1,44	112,40	124,60	212.927.760,00	1.731.120
KRDMD	44,60	%0,45	42,96	44,70	2.294.500.743,00	51.446.205
KRGYO	2,96	%-4,82	2,91	3,11	44.056.870,88	14.884.078
KRONT	22,50	%-3,43	22,50	23,96	33.096.825,00	1.470.970
KRPLS	10,49	%0,38	10,14	10,69	19.520.452,87	1.860.863
KRSTL	8,93	%-2,30	8,91	9,13	32.960.871,11	3.691.027
KRTEK	5,09	%-1,74	5,03	5,18	2.168.563,96	426.044
KRVGD	2,22	%-2,20	2,20	2,25	16.825.619,76	7.579.108
KSTUR	2.340,00	%-0,51	2.340,00	2.350,00	1.825.200,00	780
KTLEV	51,00	%-9,81	50,95	55,55	14.323.289.922,00	280.848.822
KTSKR	78,00	%-1,27	77,55	80,00	18.884.112,00	242.104
KUTPO	78,85	%-1,74	78,00	80,20	16.668.259,20	211.392
KUVVA	186,50	%-3,77	180,00	194,00	42.857.886,50	229.801
KUYAS	69,05	%2,91	65,00	69,05	1.058.870.632,95	15.334.839
KZBGY	1,89	%-0,53	1,87	1,92	45.324.178,83	23.981.047
KZGYO	20,42	%3,81	19,53	20,76	37.285.082,20	1.825.910
LIDER	28,16	%-9,86	28,16	30,30	638.473.820,16	22.673.076
LIDFA	2,59	%-0,38	2,53	2,61	18.200.782,11	7.027.329
LILAK	28,40	%-2,00	28,38	28,90	53.904.506,40	1.898.046
LINK	5,21	%-0,95	5,15	5,26	62.334.419,80	11.964.380
LKMNH	13,49	%0,22	13,26	13,59	14.483.700,38	1.073.662
LMKDC	22,70	%-1,30	22,46	23,16	82.929.342,50	3.653.275
LOGO	134,10	%-1,18	132,60	135,40	79.912.469,70	595.917
LRSHO	2,44	%-1,21	2,41	2,47	31.378.204,80	12.859.920
LUKSK	84,00	%-2,10	83,30	85,35	6.874.308,00	81.837
LXGYO	9,97	%-2,16	9,90	10,21	73.667.442,67	7.388.911
LYDHO	142,50	%-0,49	136,00	144,40	58.193.152,50	408.373
LYDYE	12.187,50	%10,00	10.700,00	12.187,50	26.678.437,50	2.189
MAALT	1.013,00	%0,90	990,50	1.053,00	68.648.984,00	67.768
MACKO	35,02	%-2,56	34,88	37,20	21.595.118,02	616.651
MAGEN	33,02	%0,12	31,50	33,72	542.567.667,72	16.431.486
MAKIM	15,19	%0,07	14,83	15,35	14.879.835,39	979.581
MAKTK	10,29	%1,68	9,99	10,82	68.793.630,36	6.685.484
MANAS	35,40	%4,80	33,78	36,36	1.008.993.031,20	28.502.628
MARBL	12,28	%-0,49	11,88	12,40	11.798.255,60	960.770
MARKA	82,55	%-0,78	80,60	85,00	35.583.177,50	431.050
MARMR	2,19	%-1,79	2,19	2,24	85.388.728,53	38.990.287
MARTI	2,05	%9,63	1,87	2,05	310.699.777,35	151.560.867
MASFN	38,56	%-2,53	38,40	39,60	185.160.145,76	4.801.871
MAVI	36,86	%-0,59	36,54	37,26	119.209.921,22	3.234.127
MCARD	161,00	%3,94	150,00	165,10	651.455.588,00	4.046.308
MEDTR	24,96	%-1,19	24,94	25,26	5.513.688,96	220.901
MEGAP	1,67	%-2,34	1,66	1,71	882.144,10	528.230
MEGMT	44,84	%-0,36	44,00	45,24	169.395.161,96	3.777.769
MEKAG	3,00	%-2,60	2,95	3,07	32.711.121,00	10.903.707
MEPET	19,94	%-0,30	19,52	20,50	4.507.058,14	226.031
MERCN	17,45	%1,93	16,92	17,62	52.292.467,35	2.996.703
MERIT	15,56	%0,13	15,18	15,66	20.068.836,76	1.289.771
MERKO	1,26	%1,61	1,23	1,27	24.787.555,38	19.672.663
METEN	19,60	%-5,13	19,36	20,78	486.563.532,00	24.824.670
METRO	8,30	%-1,31	8,19	8,48	40.426.112,80	4.870.616
MEYSU	11,57	%-0,69	11,38	12,21	134.383.675,66	11.614.838
MGROS	525,00	%-0,76	515,00	531,00	1.519.653.975,00	2.894.579
MHRGY	3,21	%-0,31	3,18	3,25	9.010.556,67	2.807.027
MIATK	27,50	%0,22	27,04	27,82	282.458.302,50	10.271.211
MMCAS	45,00	%-4,82	45,00	47,28	1.467.000,00	32.600
MNDRS	11,30	%0,00	11,10	11,64	20.923.498,10	1.851.637
MNDTR	4,89	%-0,61	4,85	4,93	4.917.687,18	1.005.662
MOBTL	12,84	%1,10	12,50	12,96	21.700.729,92	1.690.088
MOGAN	15,51	%-9,72	15,47	16,49	578.033.178,69	37.268.419
MOPAS	26,34	%1,78	25,56	26,76	95.633.875,98	3.630.747
MPARK	412,25	%-0,30	408,00	415,50	323.232.033,00	784.068
MRGYO	1,66	%3,11	1,58	1,75	467.663.197,88	281.724.818
MRSHL	1.586,00	%0,06	1.559,00	1.626,00	41.859.298,00	26.393
MSGYO	5,78	%1,76	5,63	5,81	8.035.934,00	1.390.300
MTRKS	31,16	%-2,38	31,16	32,80	25.562.479,92	820.362
MTRYO	8,92	%2,18	8,55	9,08	2.194.150,52	245.981
MZHLD	5,30	%-0,93	5,23	5,35	1.165.708,50	219.945
NATEN	5,22	%-1,32	5,09	5,28	43.520.575,50	8.337.275
NETAS	93,50	%-1,79	93,00	100,50	273.655.706,50	2.926.799
NETCD	121,10	%1,94	116,60	128,00	549.024.288,40	4.533.644
NIBAS	4,36	%-2,24	4,31	4,80	329.356.924,44	75.540.579
NTGAZ	11,35	%-2,91	11,28	11,69	31.141.346,85	2.743.731
NTHOL	43,50	%0,55	42,16	43,56	84.767.493,00	1.948.678
NUGYO	8,99	%0,90	8,80	9,08	13.767.879,34	1.531.466
NUHCM	211,00	%-0,94	209,60	213,00	11.408.137,00	54.067
OBAMS	5,52	%0,36	5,37	5,63	306.478.851,12	55.521.531
OBASE	35,40	%-1,88	35,40	36,54	9.571.629,00	270.385
ODAS	7,37	%-1,34	7,33	7,52	370.429.900,83	50.261.859
ODINE	1.631,00	%-9,99	1.631,00	1.751,00	317.669.870,00	194.770
OFSYM	69,70	%1,01	67,60	71,00	141.675.705,00	2.032.650
ONCSM	198,40	%-8,11	198,40	214,50	84.076.364,80	423.772
ONRYT	58,30	%0,95	57,25	59,70	76.166.151,60	1.306.452
ORCAY	3,40	%-0,58	3,31	3,41	5.294.575,20	1.557.228
ORGE	23,12	%-1,78	22,92	23,74	104.694.411,60	4.528.305
ORMA	154,00	%-2,35	154,00	157,00	1.905.596,00	12.374
ORZAX	87,50	%-1,41	86,00	89,75	277.772.337,50	3.174.541
OSMEN	7,01	%-2,64	6,87	7,20	45.631.798,29	6.509.529
OSTIM	1,55	%2,65	1,48	1,55	19.397.884,20	12.514.764
OTKAR	316,50	%-1,40	316,00	325,00	116.948.965,50	369.507
OTTO	145,00	%-1,02	143,70	149,10	26.814.415,00	184.927
OYAKC	21,90	%0,92	21,22	22,02	275.713.794,90	12.589.671
OYAYO	41,44	%-2,59	41,00	42,54	2.704.664,48	65.267
OYLUM	7,10	%-0,14	7,07	7,26	3.697.814,90	520.819
OYYAT	35,30	%-4,59	35,30	38,88	56.448.371,20	1.599.104
OZATD	4.772,50	%-0,99	4.765,00	4.862,50	259.008.347,50	54.271
OZGYO	2,11	%1,44	2,04	2,11	16.842.197,24	7.982.084
OZKGY	13,38	%0,15	13,12	13,45	39.447.277,26	2.948.227
OZRDN	30,40	%-5,71	29,90	32,00	11.482.292,80	377.707
OZSUB	42,00	%-4,28	42,00	44,50	101.972.934,00	2.427.927
OZYSR	11,97	%0,34	11,58	12,14	75.991.437,27	6.348.491
PAGYO	148,80	%-0,33	146,00	150,10	11.383.348,80	76.501
PAHOL	1,31	%-2,24	1,30	1,34	218.732.612,60	166.971.460
PAMEL	73,55	%-2,45	73,50	75,15	17.466.506,90	237.478
PAPIL	12,75	%-1,77	12,59	13,60	126.749.292,75	9.941.121
PARSN	69,85	%-0,21	69,10	71,10	12.434.347,75	178.015
PASEU	195,40	%-10,00	195,40	215,30	3.076.851.640,40	15.746.426
PATEK	19,56	%-0,20	19,45	19,90	170.390.289,60	8.711.160
PCILT	33,14	%-0,36	32,68	33,50	42.693.267,80	1.288.270
PEKGY	12,77	%-9,94	12,77	12,77	152.314.736,88	11.927.544
PENGD	9,01	%0,67	8,81	9,09	19.692.111,84	2.185.584
PENTA	13,25	%1,84	12,87	13,32	23.705.389,50	1.789.086
PETKM	19,95	%-2,30	19,59	20,80	1.979.856.214,35	99.240.913
PETUN	11,50	%-2,13	11,37	12,31	32.638.104,00	2.838.096
PGSUS	149,00	%-1,91	148,90	154,70	1.968.680.231,00	13.212.619
PINSU	10,19	%-0,78	10,07	10,44	23.942.597,23	2.349.617
PKART	128,00	%1,03	127,10	133,70	175.801.856,00	1.373.452
PKENT	123,70	%-0,64	122,60	124,60	11.416.396,70	92.291
PLTUR	20,46	%0,99	19,94	20,50	29.708.022,30	1.452.005
PNLSN	40,52	%-0,64	39,88	40,90	21.512.027,48	530.899
PNSUT	11,11	%-1,33	10,94	12,08	54.457.275,95	4.901.645
POLHO	22,42	%0,81	21,84	22,68	32.279.060,48	1.439.744
POLTK	4.065,00	%-1,51	4.002,50	4.200,00	19.776.225,00	4.865
PRDGS	7,32	%-6,15	7,08	7,80	76.448.784,36	10.443.823
PRKAB	30,58	%0,13	30,26	30,76	13.209.367,38	431.961
PRKME	18,41	%-1,18	18,10	18,67	45.247.416,83	2.457.763
PRZMA	79,00	%-9,20	79,00	87,00	145.812.591,00	1.845.729
PSDTC	163,10	%-3,78	163,10	175,00	66.408.448,40	407.164
PSGYO	3,10	%-1,90	2,98	3,15	594.629.063,70	191.815.827
QNBFK	40,92	%-1,25	40,46	41,50	623.170,68	15.229
QNBTR	186,80	%-0,43	184,80	187,00	2.983.943,20	15.974
QUAGR	3,16	%1,61	3,07	3,25	152.061.468,88	48.120.718
QUICK	64,05	%-1,54	63,50	65,60	221.480.416,50	3.457.930
RALYH	258,25	%-0,10	250,25	262,25	483.685.722,00	1.872.936
RAYSG	154,80	%-0,96	151,20	157,00	15.053.371,20	97.244
REEDR	5,51	%-2,48	5,45	5,65	80.058.713,12	14.529.712
RGYAS	204,70	%0,64	200,10	205,00	333.348.218,40	1.628.472
RNPOL	2,29	%-2,14	2,22	2,34	8.858.647,45	3.868.405
RODRG	27,28	%6,56	24,40	27,66	7.946.964,08	291.311
RTALB	2,81	%-0,71	2,80	2,86	29.269.811,43	10.416.303
RUBNS	32,38	%-1,58	31,16	32,90	61.487.774,34	1.898.943
RUZYE	8,22	%-1,32	8,07	8,33	30.597.396,42	3.722.311
RYGYO	48,22	%-0,12	46,26	50,40	237.402.635,06	4.923.323
RYSAS	30,28	%0,87	28,56	30,42	995.705.021,96	32.883.257
SAFKR	17,07	%1,43	16,55	17,35	84.913.656,66	4.974.438
SAHOL	92,50	%-0,75	89,40	93,05	3.776.348.667,50	40.825.391
SAMAT	5,31	%-0,93	5,30	5,39	3.953.199,42	744.482
SANEL	55,05	%-5,09	54,15	57,95	23.966.017,50	435.350
SANFM	9,74	%-6,53	9,74	10,42	37.505.856,96	3.850.704
SANKO	19,52	%1,93	18,81	19,52	9.191.733,76	470.888
SARAE	78,50	%-8,08	78,40	85,20	1.505.387.749,00	19.176.914
SARKY	24,10	%-1,79	23,78	24,50	90.936.240,80	3.773.288
SASA	2,27	%-3,81	2,27	2,35	4.431.595.400,90	1.952.244.670
SAYAS	55,25	%-2,56	54,95	57,50	105.467.609,00	1.908.916
SDTTR	21,22	%0,19	21,12	22,74	405.631.461,72	19.115.526
SEGMN	48,16	%-1,27	47,14	48,96	40.904.407,04	849.344
SEGYO	3,71	%-2,62	3,67	3,79	8.844.588,06	2.383.986
SEKFK	4,43	%-0,23	4,33	4,50	1.841.962,99	415.793
SEKUR	10,35	%-5,39	10,31	10,94	20.855.839,95	2.015.057
SELEC	345,75	%2,29	337,00	348,25	1.111.830.003,75	3.215.705
SELVA	1,58	%-1,86	1,58	1,61	33.849.433,36	21.423.692
SERNT	8,09	%1,76	7,82	8,23	48.459.415,51	5.990.039
SEYKM	4,34	%-2,47	4,23	4,45	6.194.525,40	1.427.310
SILVR	2,19	%-0,45	2,15	2,22	2.422.015,17	1.105.943
SISE	39,10	%-1,16	38,38	39,40	1.653.681.324,00	42.293.640
SKBNK	6,29	%-0,47	6,23	6,47	717.748.069,39	114.109.391
SKTAS	3,25	%-3,27	3,24	3,42	146.198.338,00	44.984.104
SKYLP	229,90	%5,56	213,00	235,50	13.662.497,20	59.428
SKYMD	15,58	%6,57	14,60	15,98	83.313.520,28	5.347.466
SMART	22,82	%1,06	22,58	23,40	27.458.940,88	1.203.284
SMRTG	9,99	%-2,06	9,99	10,29	191.201.117,49	19.139.251
SMRVA	10,95	%-0,64	10,90	11,12	51.442.924,80	4.697.984
SNGYO	3,36	%-0,30	3,27	3,39	70.411.961,76	20.955.941
SNICA	3,13	%-3,10	3,10	3,26	40.178.260,65	12.836.505
SNPAM	19,60	%-0,05	19,40	19,64	1.047.110,40	53.424
SODSN	7,50	%1,63	7,37	7,50	660.442,50	88.059
SOHOE	10,54	%-1,86	10,43	10,78	84.419.465,98	8.009.437
SOKE	11,64	%-1,44	11,09	11,84	45.344.772,36	3.895.599
SOKM	57,10	%0,97	55,95	58,20	297.648.995,70	5.212.767
SONME	136,90	%-2,91	134,00	142,90	6.894.557,80	50.362
SRVGY	2,46	%-2,38	2,44	2,52	38.662.437,48	15.716.438
SSAAT	35,06	%-0,57	34,84	35,60	87.221.496,68	2.487.778
SUMAS	267,00	%-2,20	267,00	274,25	333.216,00	1.248
SUNTK	33,90	%1,99	33,30	36,52	200.342.355,60	5.909.804
SURGY	30,28	%-1,17	30,14	31,26	116.246.524,84	3.839.053
SUWEN	6,78	%9,89	6,25	6,78	60.596.087,28	8.937.476
SVGYO	18,16	%0,44	17,95	18,55	415.942.160,64	22.904.304
TABGD	233,50	%0,34	225,80	233,60	160.806.546,50	688.679
TARKM	530,00	%-3,64	519,00	548,50	117.460.190,00	221.623
TATEN	8,18	%-1,68	8,02	8,34	144.515.307,44	17.666.908
TATGD	17,45	%-1,91	17,27	17,79	46.400.213,10	2.659.038
TAVHL	261,00	%0,29	255,50	263,00	1.034.562.501,00	3.963.841
TBORG	147,40	%-5,20	145,00	153,80	72.306.038,20	490.543
TCELL	97,20	%0,67	94,40	98,00	3.640.679.557,20	37.455.551
TCKRC	143,00	%-0,97	141,60	146,50	340.114.489,00	2.378.423
TDGYO	16,76	%0,12	16,40	16,90	9.046.913,92	539.792
TEHOL	39,58	%8,44	36,54	39,66	2.017.271.762,26	50.966.947
TEKTU	7,78	%-3,23	7,70	8,04	44.315.798,04	5.696.118
TERA	191,70	%0,89	190,00	192,60	1.559.797.722,00	8.136.660
TEZOL	8,90	%-5,02	8,48	9,36	80.415.424,90	9.035.441
TGSAS	219,90	%-5,46	219,90	233,00	103.959.704,10	472.759
THYAO	291,50	%-3,32	291,25	301,00	19.897.527.941,50	68.259.101
TKFEN	209,30	%-2,33	206,20	215,90	978.563.940,90	4.675.413
TKNKA	190,00	%9,95	182,00	190,00	291.628.720,00	1.534.888
TKNSA	16,83	%-0,41	16,11	17,42	122.024.164,68	7.250.396
TLMAN	77,60	%-0,58	76,85	81,25	17.544.661,60	226.091
TMPOL	373,75	%-4,17	373,25	396,25	454.818.617,50	1.216.906
TMSN	72,50	%-2,95	72,10	74,55	41.638.780,00	574.328
TNZTP	31,06	%-2,94	30,40	32,42	149.895.063,04	4.825.984
TOASO	260,50	%-2,80	257,00	268,00	1.054.974.984,00	4.049.808
TRALT	50,30	%1,90	48,00	51,00	5.591.198.307,20	111.157.024
TRCAS	46,04	%-3,07	45,64	48,04	49.834.110,36	1.082.409
TRENJ	107,00	%2,88	101,90	107,10	135.698.149,00	1.268.207
TRGYO	93,95	%-0,48	91,90	93,95	134.418.962,50	1.430.750
TRHOL	3.442,50	%2,76	3.340,00	3.495,00	318.007.822,50	92.377
TRILC	1,03	%-3,74	1,03	1,05	5.234.263,27	5.081.809
TRMET	137,70	%2,23	131,50	139,20	763.728.952,50	5.546.325
TSGYO	5,79	%-1,03	5,73	5,85	5.551.556,22	958.818
TSKB	10,97	%-0,18	10,73	11,02	216.982.804,38	19.779.654
TSPOR	1,02	%-3,77	1,01	1,05	292.209.361,32	286.479.766
TTKOM	50,80	%-1,45	49,72	51,30	2.128.206.360,80	41.893.826
TTRAK	430,25	%0,70	421,75	432,00	58.113.867,50	135.070
TUCLK	3,83	%0,00	3,76	3,86	24.456.717,78	6.385.566
TUKAS	1,98	%-1,49	1,98	2,02	141.897.893,94	71.665.603
TUPRS	392,25	%-2,61	390,50	403,00	13.382.534.852,25	34.117.361
TUREX	6,19	%-2,52	6,18	6,37	80.768.234,20	13.048.180
TURGG	29,24	%1,11	28,66	31,60	121.638.341,52	4.159.998
TURSG	6,06	%-0,66	5,98	6,16	404.923.721,76	66.819.096
UCAYM	22,54	%0,00	21,88	23,98	161.679.036,82	7.172.983
UFUK	1.499,00	%-6,02	1.456,00	1.586,00	26.395.891,00	17.609
ULAS	22,96	%9,33	20,50	23,00	11.992.099,84	522.304
ULKER	89,95	%-0,39	88,85	90,60	346.157.553,35	3.848.333
ULUFA	1,65	%-0,60	1,62	1,67	17.648.127,75	10.695.835
ULUSE	235,00	%-2,08	234,10	240,10	29.195.460,00	124.236
ULUUN	8,54	%-0,81	8,30	8,71	63.126.475,86	7.391.859
UMPAS	9,30	%-0,64	9,30	9,30	0,00	0
UNLU	10,60	%-1,49	10,49	10,86	11.824.416,60	1.115.511
USAK	1,21	%0,83	1,18	1,22	59.141.329,72	48.877.132
VAKBN	34,08	%4,67	31,72	34,08	1.747.160.684,16	51.266.452
VAKFA	10,95	%-1,88	10,87	11,14	47.827.563,30	4.367.814
VAKFN	1,13	%0,00	1,11	1,14	36.899.956,77	32.654.829
VAKKO	65,50	%-0,46	65,00	66,90	8.764.686,00	133.812
VANGD	90,55	%1,12	88,55	93,40	25.922.563,45	286.279
VBTYZ	37,80	%-0,37	36,46	38,48	74.086.639,20	1.959.964
VERTU	34,26	%-0,98	34,02	34,74	12.424.697,34	362.659
VERUS	700,00	%2,34	679,50	707,50	72.956.800,00	104.224
VESBE	5,80	%9,85	5,27	5,80	247.991.974,60	42.757.237
VESTL	24,86	%10,00	22,40	24,86	507.713.642,04	20.422.914
VEYAS	136,00	%-0,22	134,30	141,20	1.800.926.008,00	13.242.103
VKFYO	22,32	%-1,93	22,10	22,76	1.660.407,12	74.391
VKGYO	1,91	%0,00	1,89	1,92	29.521.376,38	15.456.218
VKING	20,68	%-1,34	20,20	21,24	5.273.834,28	255.021
VRGYO	1,80	%-1,10	1,77	1,82	10.775.919,60	5.986.622
VSNMD	41,76	%-2,02	41,64	42,60	37.653.405,12	901.662
YAPRK	10,70	%-0,28	10,62	10,98	27.957.602,00	2.612.860
YATAS	30,54	%0,13	30,10	30,72	15.745.813,20	515.580
YAYLA	20,86	%0,29	20,80	22,02	40.352.668,72	1.934.452
YBTAS	13,63	%-0,15	13,63	13,65	775.765,08	56.916
YEOTK	32,70	%-2,39	30,70	33,50	519.338.522,40	15.881.912
YESIL	1,16	%0,00	1,14	1,17	9.202.153,56	7.932.891
YGGYO	223,50	%-1,02	223,20	226,40	19.863.786,00	88.876
YIGIT	22,10	%2,22	21,44	22,34	103.181.806,00	4.668.860
YKBNK	36,08	%-2,01	34,84	36,58	12.005.787.050,40	332.754.630
YKSLN	2,65	%-1,12	2,63	2,68	11.485.497,50	4.334.150
YONGA	44,70	%-0,58	44,02	45,10	711.221,70	15.911
YUNSA	7,47	%-1,97	7,38	7,63	37.918.377,36	5.076.088
YYAPI	0,81	%0,00	0,80	0,81	3.602.432,88	4.447.448
YYLGD	9,99	%-0,50	9,91	10,07	66.327.416,19	6.639.381
ZEDUR	7,71	%0,92	7,56	7,73	6.269.540,70	813.170
ZERGY	9,79	%0,31	9,55	9,91	112.186.204,35	11.459.265
ZGYO	23,80	%-0,58	21,60	26,32	696.243.272,20	29.253.919
ZOREN	2,44	%5,63	2,26	2,52	308.889.635,72	126.594.113
ZRGYO	19,54	%0,26	19,04	19,82	28.409.323,24	1.453.906