|
|
  |
|
| |
|
| |
| Hisse Senetleri |
|
Son |
En İyi Alış |
En İyi Satış |
Hacim |
Değişim % |
Saat |
Önceki Seans Kapanış |
| ACIBD |
12.9 |
12.8 |
12.9 |
122,431.4 |
1.57 |
17:35:09 |
0.2 |
| ADANA |
4.96 |
4.94 |
4.96 |
97,627.38 |
0 |
17:35:09 |
0 |
| ADBGR |
3 |
3 |
3.02 |
29,991.52 |
0 |
17:35:09 |
0 |
| ADEL |
14.3 |
14.2 |
14.3 |
67,856.9 |
0 |
17:35:09 |
0 |
| ADNAC |
0.58 |
0.57 |
0.58 |
329,944.87 |
1.75 |
17:35:09 |
0.01 |
| AEFES |
19 |
18.9 |
19 |
1,910,959.9 |
-2.06 |
17:35:09 |
-0.4 |
| AFMAS |
9.55 |
9.55 |
9.6 |
2,825,422.7 |
-1.04 |
17:35:09 |
-0.1 |
| AFYON |
183 |
182 |
183 |
6,652,303 |
0 |
17:35:09 |
0 |
| AGYO |
1.32 |
1.31 |
1.32 |
667,039.14 |
-2.22 |
17:35:09 |
-0.03 |
| AKALT |
1.48 |
1.47 |
1.48 |
205,374.66 |
1.37 |
17:35:09 |
0.02 |
| AKBNK |
8.35 |
8.35 |
8.4 |
16,169,898.6 |
-0.6 |
17:35:09 |
-0.05 |
| AKCNS |
7.35 |
7.3 |
7.35 |
100,213.4 |
-2 |
17:35:09 |
-0.15 |
| AKENR |
3.26 |
3.24 |
3.26 |
3,221,623.08 |
0 |
17:35:09 |
0 |
| AKFEN |
11.6 |
11.5 |
11.6 |
91,609.9 |
0 |
17:35:09 |
0 |
| AKGRT |
1.91 |
1.9 |
1.91 |
9,198,771.3 |
-0.52 |
17:35:09 |
-0.01 |
| AKMGY |
50 |
49.75 |
50 |
228,711.5 |
-0.99 |
17:35:09 |
-0.5 |
| AKSA |
2.56 |
2.54 |
2.56 |
1,430,507.72 |
0 |
17:35:09 |
0 |
| AKSEN |
4.58 |
4.56 |
4.58 |
101,342.12 |
-0.43 |
17:35:09 |
-0.02 |
| AKSUE |
4.5 |
4.5 |
4.52 |
415,515.22 |
-0.44 |
17:35:09 |
-0.02 |
| AKYO |
1.59 |
1.58 |
1.59 |
149,533.09 |
1.27 |
17:35:09 |
0.02 |
| ALARK |
3.3 |
3.28 |
3.3 |
316,474.74 |
-1.79 |
17:35:09 |
-0.06 |
| ALBRK |
2.6 |
2.58 |
2.6 |
1,179,735.76 |
-3.7 |
17:35:09 |
-0.1 |
| ALCAR |
14.8 |
14.8 |
14.9 |
22,989 |
0.68 |
17:35:09 |
0.1 |
| ALCTL |
2.98 |
2.96 |
2.98 |
314,988.28 |
-0.67 |
17:35:09 |
-0.02 |
| ALGYO |
14.8 |
14.7 |
14.8 |
301,283 |
0 |
17:35:09 |
0 |
| ALKA |
1.57 |
1.56 |
1.57 |
58,687.92 |
-1.26 |
17:35:09 |
-0.02 |
| ALKIM |
7.35 |
7.35 |
7.4 |
120,312.05 |
-1.34 |
17:35:09 |
-0.1 |
| ALNTF |
1.6 |
1.59 |
1.6 |
12,924.79 |
0.63 |
17:35:09 |
0.01 |
| ALTIN |
7.15 |
7.1 |
7.15 |
91,452 |
0.7 |
17:35:09 |
0.05 |
| ALYAG |
1.24 |
1.23 |
1.24 |
632,470.29 |
-1.59 |
17:35:09 |
-0.02 |
| ANACM |
2.17 |
2.16 |
2.17 |
265,972.88 |
0.46 |
17:35:09 |
0.01 |
| ANELE |
4.78 |
4.76 |
4.78 |
671,239.16 |
-1.65 |
17:35:09 |
-0.08 |
| ANELT |
1.5 |
1.49 |
1.5 |
159,603.58 |
-1.32 |
17:35:09 |
-0.02 |
| ANHYT |
4.5 |
4.5 |
4.52 |
195,998.1 |
-0.44 |
17:35:09 |
-0.02 |
| ANSGR |
1.07 |
1.06 |
1.07 |
2,455,441.37 |
-1.83 |
17:35:09 |
-0.02 |
| ARCLK |
7.45 |
7.45 |
7.5 |
2,077,723.3 |
0.68 |
17:35:09 |
0.05 |
| ARENA |
3.32 |
3.3 |
3.32 |
232,615.62 |
0.61 |
17:35:09 |
0.02 |
| ARFYO |
1 |
0.99 |
1 |
46,404.32 |
2.04 |
17:35:09 |
0.02 |
| ARMDA |
1.61 |
1.6 |
1.61 |
36,262.23 |
-0.62 |
17:35:09 |
-0.01 |
| ARSAN |
1.42 |
1.41 |
1.42 |
4,741,686.83 |
-6.58 |
17:35:09 |
-0.1 |
| ASELS |
5.65 |
5.6 |
5.65 |
900,632.55 |
-0.88 |
17:35:09 |
-0.05 |
| ASLAN |
435 |
432.5 |
435 |
715,680 |
-1.69 |
17:35:11 |
-7.5 |
| ASUZU |
6.55 |
6.5 |
6.55 |
139,761.75 |
-1.5 |
17:35:09 |
-0.1 |
| ASYAB |
3.76 |
3.74 |
3.76 |
11,137,258.72 |
-1.05 |
17:35:09 |
-0.04 |
| ATAYO |
1.06 |
1.05 |
1.06 |
35,593.41 |
-0.93 |
17:35:09 |
-0.01 |
| ATEKS |
2.9 |
2.88 |
2.9 |
356,518.66 |
0 |
17:35:09 |
0 |
| ATLAS |
1.78 |
1.77 |
1.78 |
287,858.12 |
-2.2 |
17:35:09 |
-0.04 |
| ATSYO |
0.89 |
0.88 |
0.89 |
9,833.52 |
-1.11 |
17:35:09 |
-0.01 |
| AVIVA |
8.25 |
8.25 |
8.3 |
77,209.25 |
-1.2 |
17:35:09 |
-0.1 |
| AVRSY |
1.49 |
1.47 |
1.49 |
53,585.53 |
-0.67 |
17:35:09 |
-0.01 |
| AYCES |
16.3 |
16.2 |
16.3 |
39,937.4 |
-1.21 |
17:35:11 |
-0.2 |
| AYEN |
2.54 |
2.52 |
2.54 |
408,323.74 |
-0.78 |
17:35:09 |
-0.02 |
| AYGAZ |
6.65 |
6.6 |
6.65 |
632,596.25 |
-0.75 |
17:35:09 |
-0.05 |
| BAGFS |
114 |
114 |
115 |
2,104,160 |
-0.87 |
17:35:09 |
-1 |
| BAKAB |
1.68 |
1.67 |
1.68 |
331,101.53 |
-1.18 |
17:35:09 |
-0.02 |
| BANVT |
5.25 |
5.2 |
5.25 |
341,379.25 |
-1.87 |
17:35:09 |
-0.1 |
| BERDN |
0.77 |
0.76 |
0.77 |
0 |
-1.28 |
17:35:09 |
-0.01 |
| BFREN |
164 |
163 |
164 |
566,805 |
-0.61 |
17:35:09 |
-1 |
| BIMAS |
46.25 |
46 |
46.25 |
1,822,934 |
-0.54 |
17:35:09 |
-0.25 |
| BISAS |
1.55 |
1.54 |
1.55 |
69,219.27 |
1.31 |
17:35:11 |
0.02 |
| BJKAS |
5.15 |
5.1 |
5.15 |
2,036,251.3 |
-2.83 |
17:35:09 |
-0.15 |
| BNKTR |
13.3 |
13.25 |
13.3 |
1,590,953.75 |
-2.21 |
17:35:09 |
-0.3 |
| BOLUC |
1.63 |
1.63 |
1.64 |
85,855.59 |
-0.61 |
17:35:09 |
-0.01 |
| BOSSA |
2.38 |
2.37 |
2.38 |
99,736.22 |
-0.42 |
17:35:09 |
-0.01 |
| BOYNR |
2.13 |
2.12 |
2.13 |
347,921.56 |
0 |
17:35:09 |
0 |
| BRISA |
94.5 |
94 |
94.5 |
342,435.5 |
0 |
17:35:09 |
0 |
| BRKO |
0.72 |
0.71 |
0.72 |
35,202.59 |
0 |
17:35:11 |
0 |
| BRMEN |
1 |
0.99 |
1 |
269,698.64 |
0 |
17:35:11 |
0 |
| BROVA |
1.17 |
1.17 |
1.18 |
42,598.58 |
-0.85 |
17:35:09 |
-0.01 |
| BROVA |
1 |
0.99 |
1 |
26,329.8 |
1.01 |
17:35:09 |
0.01 |
| BROVA |
0 |
0 |
1.2 |
0 |
0 |
:: |
0 |
| BRSAN |
18.9 |
18.9 |
19 |
214,709.1 |
0.53 |
17:35:09 |
0.1 |
| BRYAT |
8.7 |
8.65 |
8.7 |
62,310.9 |
0 |
17:35:09 |
0 |
| BSHEV |
129 |
128 |
129 |
216,843 |
0 |
17:35:09 |
0 |
| BSKYO |
0.85 |
0.84 |
0.85 |
138,448.75 |
0 |
17:35:09 |
0 |
| BSOKE |
1.48 |
1.47 |
1.48 |
187,093.63 |
-1.99 |
17:35:09 |
-0.03 |
| BTCIM |
7.9 |
7.75 |
7.9 |
46,571.8 |
-0.63 |
17:35:09 |
-0.05 |
| BUCIM |
4.84 |
4.82 |
4.84 |
1,617,377.28 |
-0.41 |
17:35:09 |
-0.02 |
| BUMYO |
1.09 |
1.09 |
1.1 |
354,628.86 |
1.87 |
17:35:09 |
0.02 |
| BURCE |
55 |
55 |
55.5 |
478,005.5 |
-1.79 |
17:35:09 |
-1 |
| BURVA |
2.8 |
2.8 |
2.82 |
825,638.38 |
-3.45 |
17:35:09 |
-0.1 |
| BYSAN |
0 |
0 |
0 |
0 |
0 |
04:00:00 |
0 |
| CARFA |
21.2 |
21.1 |
21.2 |
789,295.4 |
-0.93 |
17:35:09 |
-0.2 |
| CARFB |
28.25 |
28 |
28.25 |
416,254.5 |
-1.74 |
17:35:09 |
-0.5 |
| CBSBO |
0.31 |
0.3 |
0.31 |
0 |
-3.13 |
17:35:09 |
-0.01 |
| CCOLA |
15.7 |
15.5 |
15.7 |
139,517.8 |
0.64 |
17:35:09 |
0.1 |
| CELHA |
2.92 |
2.92 |
2.94 |
71,746.5 |
-2.01 |
17:35:09 |
-0.06 |
| CEMAS |
1.97 |
1.96 |
1.97 |
1,041,143.7 |
0 |
17:35:11 |
0 |
| CEMTS |
0.9 |
0.89 |
0.9 |
85,683.82 |
1.12 |
17:35:09 |
0.01 |
| CEYLN |
1.03 |
1.02 |
1.03 |
0 |
-2.83 |
17:35:09 |
-0.03 |
| CIMSA |
9.35 |
9.3 |
9.35 |
366,616.5 |
0.54 |
17:35:09 |
0.05 |
| CLEBI |
16.4 |
16.3 |
16.4 |
954,347.6 |
-1.8 |
17:35:09 |
-0.3 |
| CMBTN |
27 |
26.75 |
27 |
55,383.5 |
0 |
17:35:09 |
0 |
| CMENT |
8.35 |
8.35 |
8.4 |
28,125.05 |
-0.6 |
17:35:09 |
-0.05 |
| COMDO |
4.2 |
4.18 |
4.2 |
49,995.52 |
0 |
17:35:09 |
0 |
| CRDFA |
2.15 |
2.14 |
2.15 |
79,401.99 |
0.94 |
17:35:09 |
0.02 |
| DARDL |
1.52 |
1.51 |
1.52 |
1,976,260.32 |
-0.65 |
17:35:11 |
-0.01 |
| DENCM |
9.05 |
9 |
9.05 |
1,449,473.5 |
-2.16 |
17:35:09 |
-0.2 |
| DENIZ |
12.2 |
12.2 |
12.3 |
54,419.9 |
-2.4 |
17:35:09 |
-0.3 |
| DENTA |
1.11 |
1.1 |
1.11 |
28,578.08 |
-0.89 |
17:35:09 |
-0.01 |
| DERIM |
4.9 |
4.88 |
4.9 |
465,469.36 |
8.89 |
17:35:09 |
0.4 |
| DESA |
0.75 |
0.74 |
0.75 |
411,801.3 |
0 |
17:35:09 |
0 |
| DEVA |
2.88 |
2.86 |
2.88 |
90,482.7 |
0 |
17:35:09 |
0 |
| DGATE |
4.88 |
4.86 |
4.88 |
556,731.52 |
2.95 |
17:35:09 |
0.14 |
| DGGYO |
1.17 |
1.16 |
1.17 |
151,253.74 |
-0.85 |
17:35:09 |
-0.01 |
| DGZTE |
3.14 |
3.12 |
3.14 |
1,076,859.7 |
-3.68 |
17:35:09 |
-0.12 |
| DITAS |
2.86 |
2.86 |
2.88 |
301,041.9 |
0.7 |
17:35:09 |
0.02 |
| DJIMT |
11.6 |
11.55 |
11.6 |
290,924.35 |
-0.85 |
17:35:09 |
-0.1 |
| DJIST |
18 |
18 |
18.05 |
3,213,126 |
-1.37 |
17:35:09 |
-0.25 |
| DMSAS |
2.23 |
2.22 |
2.23 |
21,379.11 |
0 |
17:35:09 |
0 |
| DNZYO |
1.43 |
1.43 |
1.44 |
217,420.47 |
-0.69 |
17:35:09 |
-0.01 |
| DOAS |
7.35 |
7.3 |
7.35 |
2,743,017.95 |
0 |
17:35:09 |
0 |
| DOBUR |
2.5 |
2.49 |
2.5 |
317,410.22 |
-0.79 |
17:35:09 |
-0.02 |
| DOGUB |
1.42 |
1.41 |
1.42 |
330,815.65 |
-0.7 |
17:35:11 |
-0.01 |
| DOHOL |
1.09 |
1.08 |
1.09 |
9,162,932.8 |
-1.8 |
17:35:09 |
-0.02 |
| DURDO |
2.3 |
2.28 |
2.3 |
226,402.98 |
-0.86 |
17:35:09 |
-0.02 |
| DURDO |
1.03 |
1.03 |
0 |
175,811.16 |
0 |
12:41:49 |
0 |
| DYHOL |
1.55 |
1.54 |
1.55 |
8,215,011.03 |
-1.27 |
17:35:09 |
-0.02 |
| DYOBY |
1.29 |
1.28 |
1.29 |
3,454,169.63 |
-3.01 |
17:35:09 |
-0.04 |
| ECBYO |
1.34 |
1.33 |
1.34 |
9,446.45 |
-0.74 |
17:35:09 |
-0.01 |
| ECILC |
2.31 |
2.3 |
2.31 |
2,049,042.96 |
0 |
17:35:09 |
0 |
| ECYAP |
2.48 |
2.48 |
2.49 |
19,331.05 |
0.81 |
17:35:09 |
0.02 |
| ECYAP |
1 |
1 |
0 |
4,995,969 |
0 |
11:09:40 |
0 |
| ECZYT |
4.96 |
4.94 |
4.96 |
333,456 |
-1.78 |
17:35:09 |
-0.09 |
| EDIP |
3.62 |
3.6 |
3.62 |
173,470.54 |
-2.16 |
17:35:09 |
-0.08 |
| EGCYO |
0.65 |
0.64 |
0.65 |
79,192.58 |
0 |
17:35:09 |
0 |
| EGEEN |
14.5 |
14.4 |
14.5 |
108,448.8 |
-0.68 |
17:35:09 |
-0.1 |
| EGGUB |
73.5 |
73 |
73.5 |
195,369 |
0 |
17:35:09 |
0 |
| EGPRO |
9.05 |
9.05 |
9.15 |
65,869.35 |
-1.63 |
17:35:11 |
-0.15 |
| EGSER |
1.25 |
1.24 |
1.25 |
1,186,642.6 |
-0.79 |
17:35:09 |
-0.01 |
| EGYO |
0.37 |
0.37 |
0.38 |
0 |
-5.13 |
17:35:09 |
-0.02 |
| EKIZ |
7 |
6.6 |
0 |
4,584,150.4 |
0 |
12:29:54 |
0 |
| EKIZ |
5.3 |
5.25 |
5.3 |
89,235.55 |
-0.93 |
17:35:11 |
-0.05 |
| EMBYO |
0.82 |
0.81 |
0.82 |
113,558.83 |
0 |
17:35:09 |
0 |
| EMKEL |
1.28 |
1.27 |
1.28 |
1,606,596.4 |
0 |
17:35:09 |
0 |
| EMNIS |
5.3 |
5.25 |
5.3 |
25,491.45 |
0 |
17:35:09 |
0 |
| ENKAI |
5.55 |
5.5 |
5.55 |
6,450,578.2 |
-0.89 |
17:35:09 |
-0.05 |
| EPLAS |
0 |
0 |
0 |
0 |
0 |
13:10:29 |
0 |
| EPLAS |
0.93 |
0.89 |
0.93 |
0 |
-4.12 |
17:35:09 |
-0.04 |
| ERBOS |
10.5 |
10.4 |
10.5 |
171,050.3 |
-1.87 |
17:35:09 |
-0.2 |
| EREGL |
4.2 |
4.18 |
4.2 |
10,461,427.76 |
0 |
17:35:09 |
0 |
| ERSU |
1.04 |
1.03 |
1.04 |
116,882.18 |
-0.95 |
17:35:09 |
-0.01 |
| ESCOM |
1.92 |
1.91 |
1.92 |
74,026.23 |
2.67 |
17:35:09 |
0.05 |
| ESEMS |
0.74 |
0.73 |
0.74 |
0 |
0 |
17:35:09 |
0 |
| ETYAT |
0.81 |
0.8 |
0.81 |
127,637.64 |
-1.22 |
17:35:09 |
-0.01 |
| EUROM |
4.02 |
4.02 |
4.04 |
282,646.96 |
-1.47 |
17:35:11 |
-0.06 |
| EVNYO |
1.54 |
1.53 |
1.54 |
556,783.5 |
1.32 |
17:35:09 |
0.02 |
| FBIST |
164.25 |
164.25 |
164.5 |
2,623,779.5 |
-0.15 |
17:35:09 |
-0.25 |
| FENER |
54 |
53.5 |
54 |
3,546,385.5 |
0 |
17:35:09 |
0 |
| FENIS |
3.06 |
3.04 |
3.06 |
227,960.78 |
-0.65 |
17:35:09 |
-0.02 |
| FFKRL |
2.62 |
2.6 |
2.62 |
1,235,033.46 |
1.55 |
17:35:09 |
0.04 |
| FINBN |
5.55 |
5.55 |
5.6 |
31,635.2 |
-1.77 |
17:35:09 |
-0.1 |
| FMIZP |
13.2 |
13.1 |
13.2 |
146,484.6 |
0 |
17:35:09 |
0 |
| FNSYO |
1.03 |
1.02 |
1.03 |
91,143.31 |
0 |
17:35:09 |
0 |
| FONFK |
2.42 |
2.41 |
2.42 |
94,525.07 |
-0.82 |
17:35:11 |
-0.02 |
| FORTS |
1.76 |
1.75 |
1.76 |
796,177.27 |
-1.68 |
17:35:09 |
-0.03 |
| FRIGO |
1.42 |
1.41 |
1.42 |
661,434.25 |
3.65 |
17:35:09 |
0.05 |
| FROTO |
11.2 |
11.2 |
11.3 |
2,466,452.5 |
0 |
17:35:09 |
0 |
| FVORI |
2.64 |
2.62 |
2.64 |
101,845.26 |
-0.75 |
17:35:09 |
-0.02 |
| GARAN |
7.8 |
7.8 |
7.85 |
274,529,571.8 |
-4.88 |
17:35:09 |
-0.4 |
| GAREN |
12.15 |
12.1 |
12.15 |
3,938,437.25 |
-1.62 |
17:35:09 |
-0.2 |
| GARFA |
6.7 |
6.65 |
6.7 |
324,134.2 |
-2.19 |
17:35:09 |
-0.15 |
| GDKYO |
1.26 |
1.25 |
1.26 |
77,293.3 |
-3.08 |
17:35:09 |
-0.04 |
| GEDIK |
1.85 |
1.84 |
1.85 |
35,474,397.53 |
-3.65 |
17:35:11 |
-0.07 |
| GEDIZ |
2.03 |
2.01 |
2.03 |
0 |
-9.38 |
17:35:09 |
-0.21 |
| GENTS |
1.36 |
1.35 |
1.36 |
154,307.68 |
0.74 |
17:35:09 |
0.01 |
| GEREL |
1.56 |
1.55 |
1.56 |
170,695.44 |
-2.5 |
17:35:09 |
-0.04 |
| GLDTR |
55.1 |
55 |
55.1 |
540,203.7 |
0.55 |
17:35:09 |
0.3 |
| GLYHO |
0.71 |
0.7 |
0.71 |
2,717,327.56 |
0 |
17:35:09 |
0 |
| GOLDS |
1.03 |
1.02 |
1.03 |
1,074,660.17 |
-0.96 |
17:35:09 |
-0.01 |
| GOLTS |
61 |
60.5 |
61 |
400,494 |
-0.81 |
17:35:09 |
-0.5 |
| GOODY |
15.8 |
15.7 |
15.8 |
618,014.6 |
-1.86 |
17:35:09 |
-0.3 |
| GOZFN |
1.67 |
1.65 |
1.67 |
51,753.52 |
-0.6 |
17:35:11 |
-0.01 |
| GRNYO |
0.72 |
0.71 |
0.72 |
152,518.89 |
-1.37 |
17:35:09 |
-0.01 |
| GSDHO |
1.05 |
1.04 |
1.05 |
486,271.39 |
-0.94 |
17:35:09 |
-0.01 |
| GSRAY |
221 |
220 |
221 |
621,331 |
-1.34 |
17:35:09 |
-3 |
| GUBRF |
10.9 |
10.8 |
10.9 |
4,088,357.2 |
-0.91 |
17:35:09 |
-0.1 |
| GUSGR |
1.87 |
1.87 |
1.88 |
98,758.33 |
-1.06 |
17:35:09 |
-0.02 |
| HALKB |
12.2 |
12.1 |
12.2 |
44,357,473.5 |
-3.17 |
17:35:09 |
-0.4 |
| HDFYO |
1.31 |
1.3 |
1.31 |
72,319.23 |
0 |
17:35:09 |
0 |
| HEKTS |
1.31 |
1.3 |
1.31 |
1,080,656.6 |
-0.76 |
17:35:09 |
-0.01 |
| HURGZ |
1.57 |
1.56 |
1.57 |
1,042,986.77 |
-2.48 |
17:35:09 |
-0.04 |
| HZNDR |
3.84 |
3.84 |
3.86 |
101,104.1 |
1.59 |
17:35:09 |
0.06 |
| IBTYO |
1.23 |
1.22 |
1.23 |
93,892.85 |
0 |
17:35:09 |
0 |
| IDAS |
1.71 |
1.7 |
1.71 |
218,648.81 |
-0.58 |
17:35:09 |
-0.01 |
| IDGYO |
2.11 |
2.1 |
2.11 |
700,617.44 |
-0.47 |
17:35:09 |
-0.01 |
| IHEVA |
0.99 |
0.98 |
0.99 |
3,491,744.66 |
-1 |
17:35:09 |
-0.01 |
| IHGZT |
3.8 |
3.8 |
3.82 |
20,255,745 |
9.83 |
17:35:09 |
0.34 |
| IHLAS |
0.65 |
0.64 |
0.65 |
5,505,767.67 |
0 |
17:35:09 |
0 |
| INDES |
2.1 |
2.09 |
2.1 |
19,360.55 |
-1.87 |
17:35:09 |
-0.04 |
| INFYO |
0.81 |
0.8 |
0.81 |
316,932.78 |
-1.22 |
17:35:09 |
-0.01 |
| INTEM |
6.6 |
6.55 |
6.6 |
10,513 |
-1.49 |
17:35:09 |
-0.1 |
| IPMAT |
3.14 |
3.12 |
3.14 |
1,945,584.2 |
0 |
17:35:09 |
0 |
| ISAMB |
1.14 |
1.13 |
1.14 |
1,245,068.78 |
0.88 |
17:35:09 |
0.01 |
| ISATR |
0 |
0 |
40,300 |
0 |
0 |
17:35:09 |
0 |
| ISBTR |
2,200 |
2,195 |
2,200 |
37,560 |
-0.68 |
17:35:09 |
-15 |
| ISCTR |
5.65 |
5.65 |
5.7 |
40,951,137.5 |
-1.74 |
17:35:09 |
-0.1 |
| ISDJE |
16.85 |
16.75 |
16.9 |
85,395.5 |
-1.17 |
17:35:09 |
-0.2 |
| ISFIN |
1.1 |
1.09 |
1.1 |
469,620.58 |
-1.79 |
17:35:09 |
-0.02 |
| ISGSY |
1.79 |
1.78 |
1.79 |
361,533.35 |
0 |
17:35:09 |
0 |
| ISGYO |
1.56 |
1.56 |
1.57 |
272,668.62 |
-2.5 |
17:35:09 |
-0.04 |
| ISIGT |
14.8 |
14.75 |
14.8 |
59,200 |
0 |
17:35:09 |
0 |
| ISKUR |
0 |
10,700 |
11,000 |
10,700 |
0 |
17:35:09 |
0 |
| ISMEN |
2.14 |
2.13 |
2.14 |
23,483.63 |
-0.47 |
17:35:09 |
-0.01 |
| IST30 |
27 |
27 |
27.1 |
10,177,708.8 |
-1.46 |
17:35:09 |
-0.4 |
| ISYAT |
1.17 |
1.17 |
1.18 |
89,005.78 |
-2.5 |
17:35:09 |
-0.03 |
| ITTFH |
8.2 |
8.15 |
8.2 |
678,620.15 |
-0.61 |
17:35:09 |
-0.05 |
| IZMDC |
2.27 |
2.26 |
2.27 |
240,322.39 |
-0.44 |
17:35:09 |
-0.01 |
| IZOCM |
27.25 |
27.25 |
27.5 |
233,843.75 |
-0.91 |
17:35:09 |
-0.25 |
| KAPLM |
11.2 |
11.2 |
11.3 |
15,602.9 |
-1.75 |
17:35:09 |
-0.2 |
| KAREL |
2.72 |
2.7 |
2.72 |
103,883.3 |
-0.73 |
17:35:09 |
-0.02 |
| KARSN |
1.58 |
1.57 |
1.58 |
1,219,638.25 |
-1.25 |
17:35:09 |
-0.02 |
| KARTN |
129 |
128 |
129 |
682,650 |
-0.77 |
17:35:09 |
-1 |
| KCHOL |
5.95 |
5.95 |
6 |
5,331,974.3 |
0 |
17:35:09 |
0 |
| KENT |
187 |
186 |
187 |
1,221,005 |
-0.53 |
17:35:09 |
-1 |
| KERVT |
69.5 |
69 |
69.5 |
4,455,079.5 |
8.59 |
17:35:09 |
5.5 |
| KIPA |
9.45 |
9.4 |
9.45 |
645,363.85 |
-0.53 |
17:35:09 |
-0.05 |
| KLBMO |
1.33 |
1.33 |
1.34 |
263,260.24 |
-1.48 |
17:35:09 |
-0.02 |
| KLMSN |
7.05 |
7 |
7.05 |
73,679.85 |
0 |
17:35:09 |
0 |
| KNFRT |
6.25 |
6.2 |
6.25 |
450,162 |
0 |
17:35:09 |
0 |
| KONYA |
141 |
140 |
141 |
4,897,211 |
0.71 |
17:35:09 |
1 |
| KORDS |
3.06 |
3.06 |
3.08 |
228,322.3 |
-1.29 |
17:35:09 |
-0.04 |
| KOZAA |
3.78 |
3.76 |
3.78 |
4,435,058.42 |
0 |
17:35:09 |
0 |
| KOZAL |
13.1 |
13 |
13.1 |
2,444,134.8 |
0.77 |
17:35:09 |
0.1 |
| KRDMA |
0.99 |
0.98 |
0.99 |
1,973,624.63 |
-1 |
17:35:09 |
-0.01 |
| KRDMB |
0.99 |
0.99 |
1 |
1,294,310.03 |
-1.98 |
17:35:09 |
-0.02 |
| KRDMD |
0.6 |
0.59 |
0.6 |
603,897.12 |
0 |
17:35:09 |
0 |
| KRSTL |
1.83 |
1.82 |
1.83 |
89,757.38 |
-0.54 |
17:35:09 |
-0.01 |
| KRTEK |
2.11 |
2.1 |
2.11 |
245,547.68 |
-0.94 |
17:35:09 |
-0.02 |
| KUTPO |
2.22 |
2.21 |
2.22 |
87,902.99 |
-0.45 |
17:35:09 |
-0.01 |
| LATEK |
5.05 |
5 |
5.05 |
1,187,932.95 |
1 |
17:35:09 |
0.05 |
| LINK |
4.8 |
4.74 |
4.8 |
220,219.96 |
0.42 |
17:35:09 |
0.02 |
| LOGO |
2.09 |
2.08 |
2.09 |
2,344,466.52 |
-0.48 |
17:35:09 |
-0.01 |
| LUKSK |
4.84 |
4.82 |
4.84 |
406,994.7 |
0.83 |
17:35:09 |
0.04 |
| MAALT |
13.7 |
13.6 |
13.7 |
161,371.4 |
-0.72 |
17:35:09 |
-0.1 |
| MAKTK |
0.55 |
0.54 |
0.55 |
92,817.08 |
0 |
16:31:50 |
0 |
| MAKTK |
2.7 |
2.68 |
2.7 |
0 |
0.75 |
17:35:09 |
0.02 |
| MANGO |
4 |
3.98 |
4 |
583,582.8 |
-0.5 |
17:35:11 |
-0.02 |
| MARTI |
1.26 |
1.26 |
1.27 |
3,642,433.82 |
-2.33 |
17:35:09 |
-0.03 |
| MEMS1 |
1.09 |
1.08 |
1.09 |
452,859.33 |
-3.54 |
17:35:11 |
-0.04 |
| MEMS1 |
1.07 |
1.07 |
1.08 |
4,662,262.84 |
0 |
12:25:43 |
0 |
| MEMSA |
0.91 |
0.9 |
0.91 |
537,897.3 |
-1.09 |
17:35:11 |
-0.01 |
| MEMSA |
0 |
0 |
0 |
0 |
0 |
13:07:16 |
0 |
| MERKO |
1.35 |
1.34 |
1.35 |
409,388.31 |
0.75 |
17:35:09 |
0.01 |
| METRO |
1.54 |
1.53 |
1.54 |
1,081,777.47 |
-0.65 |
17:35:09 |
-0.01 |
| METUR |
2.82 |
2.8 |
2.82 |
186,891.14 |
0 |
17:35:11 |
0 |
| METYO |
1.19 |
1.19 |
1.2 |
23,629.83 |
-0.83 |
17:35:09 |
-0.01 |
| MGROS |
30.75 |
30.75 |
31 |
1,088,959.25 |
-0.81 |
17:35:09 |
-0.25 |
| MIPAZ |
1.38 |
1.37 |
1.38 |
2,483,921.87 |
7.81 |
17:35:09 |
0.1 |
| MNDRS |
0.59 |
0.58 |
0.59 |
3,080,316.05 |
3.51 |
17:35:09 |
0.02 |
| MRBYO |
1.07 |
1.06 |
1.07 |
15,035.47 |
0 |
17:35:09 |
0 |
| MRDIN |
7.5 |
7.45 |
7.5 |
183,807.5 |
-1.32 |
17:35:09 |
-0.1 |
| MRSHL |
24.3 |
24.2 |
24.3 |
171,946.7 |
-0.41 |
17:35:09 |
-0.1 |
| MRTGG |
1.41 |
1.41 |
1.42 |
410,501.2 |
-2.08 |
17:35:11 |
-0.03 |
| MTEKS |
0.81 |
0.8 |
0.81 |
1,922,845.5 |
0 |
17:35:09 |
0 |
| MUTLU |
2.56 |
2.54 |
2.56 |
115,242.64 |
0 |
17:35:09 |
0 |
| MYZYO |
0.98 |
0.97 |
0.98 |
22,879.38 |
-2 |
17:35:09 |
-0.02 |
| MZBYO |
3.24 |
3.22 |
3.24 |
132,216.02 |
-0.61 |
17:35:09 |
-0.02 |
| MZHLD |
0 |
0 |
0 |
0 |
0 |
13:10:29 |
0 |
| MZHLD |
0.95 |
0.94 |
0.95 |
0 |
-5.94 |
17:35:09 |
-0.06 |
| NETAS |
55 |
54.5 |
55 |
1,913,236 |
-5.17 |
17:35:09 |
-3 |
| NFIST |
19.65 |
19.65 |
19.7 |
536,606.45 |
-0.76 |
17:35:09 |
-0.15 |
| NTHOL |
0.91 |
0.9 |
0.91 |
352,673.28 |
-1.09 |
17:35:09 |
-0.01 |
| NTTUR |
1.06 |
1.05 |
1.06 |
190,721.67 |
0 |
17:35:09 |
0 |
| NUGYO |
3.44 |
3.42 |
3.44 |
267,545.04 |
0 |
17:35:09 |
0 |
| NUHCM |
10.8 |
10.7 |
10.8 |
28,206.3 |
0.93 |
17:35:09 |
0.1 |
| OKANT |
0.73 |
0.72 |
0.73 |
255,669.01 |
1.39 |
17:35:11 |
0.01 |
| OLMKS |
5.05 |
5.05 |
5.1 |
91,877.2 |
-1.94 |
17:35:09 |
-0.1 |
| OTKAR |
16.1 |
16 |
16.1 |
260,434.9 |
0.63 |
17:35:09 |
0.1 |
| OYAYO |
0.98 |
0.97 |
0.98 |
1,263,417.95 |
4.26 |
17:35:09 |
0.04 |
| OZGYO |
1.43 |
1.42 |
1.43 |
514,275.91 |
0 |
17:35:09 |
0 |
| PARSN |
1.44 |
1.44 |
1.45 |
216,808.58 |
-2.04 |
17:35:09 |
-0.03 |
| PEGYO |
0.61 |
0.61 |
0.62 |
124,053.32 |
-1.61 |
17:35:09 |
-0.01 |
| PENGD |
1.17 |
1.16 |
1.17 |
186,518.64 |
-0.85 |
17:35:09 |
-0.01 |
| PETKM |
2.19 |
2.18 |
2.19 |
12,216,674.49 |
1.39 |
17:35:09 |
0.03 |
| PETUN |
6.3 |
6.25 |
6.3 |
173,160.6 |
0.8 |
17:35:09 |
0.05 |
| PIMAS |
3.8 |
3.78 |
3.8 |
342,803.1 |
-0.52 |
17:35:09 |
-0.02 |
| PINSU |
4.96 |
4.96 |
4.98 |
139,916.9 |
-1.78 |
17:35:09 |
-0.09 |
| PKART |
2.22 |
2.22 |
2.23 |
254,861.81 |
0 |
17:35:09 |
0 |
| PKENT |
113 |
112 |
113 |
248,815 |
-1.74 |
17:35:09 |
-2 |
| PNSUT |
9 |
8.95 |
9 |
228,549.8 |
0 |
17:35:09 |
0 |
| PRKAB |
1.26 |
1.26 |
1.27 |
141,569.03 |
-0.79 |
17:35:09 |
-0.01 |
| PRKTE |
2.38 |
2.37 |
2.38 |
554,269.66 |
-0.42 |
17:35:09 |
-0.01 |
| PRTAS |
0.32 |
0.31 |
0.32 |
0 |
0 |
17:35:09 |
0 |
| PTOFS |
6.4 |
6.4 |
6.45 |
162,032.85 |
-3.03 |
17:35:09 |
-0.2 |
| RANLO |
1.83 |
1.82 |
1.83 |
630,879.54 |
0 |
17:35:09 |
0 |
| RAYSG |
2.6 |
2.58 |
2.6 |
243,238.84 |
4 |
17:35:09 |
0.1 |
| RYGYO |
0.94 |
0.94 |
0.95 |
93,151.67 |
-1.05 |
17:35:09 |
-0.01 |
| RYSAS |
3.76 |
3.74 |
3.76 |
108,458.72 |
0.53 |
17:35:09 |
0.02 |
| SAGYO |
0.81 |
0.8 |
0.81 |
350,495.55 |
-1.22 |
17:35:09 |
-0.01 |
| SAHOL |
7 |
7 |
7.05 |
3,015,631.25 |
0.72 |
17:35:09 |
0.05 |
| SANKO |
3.5 |
3.48 |
3.5 |
123,611.36 |
-2.78 |
17:35:09 |
-0.1 |
| SARKY |
3.3 |
3.28 |
3.3 |
104,174.56 |
-0.6 |
17:35:09 |
-0.02 |
| SASA |
0.81 |
0.8 |
0.81 |
1,559,188.84 |
1.25 |
17:35:09 |
0.01 |
| SEKFK |
1.07 |
1.06 |
1.07 |
181,416.49 |
-0.93 |
17:35:09 |
-0.01 |
| SELEC |
2.19 |
2.19 |
2.2 |
211,806.5 |
0 |
17:35:11 |
0 |
| SELGD |
0.41 |
0.4 |
0.41 |
0 |
-2.38 |
17:35:09 |
-0.01 |
| SERVE |
1.44 |
1.43 |
1.44 |
146,630.46 |
-1.37 |
17:35:11 |
-0.02 |
| SILVR |
1.03 |
1.02 |
1.03 |
152,164.6 |
0 |
17:35:09 |
0 |
| SISE |
1.89 |
1.88 |
1.89 |
2,153,587.68 |
0.53 |
17:35:11 |
0.01 |
| SKBNK |
1.63 |
1.62 |
1.63 |
1,611,425.2 |
-1.81 |
17:35:11 |
-0.03 |
| SKPLC |
4.36 |
4.36 |
4.38 |
260,968.7 |
-0.91 |
17:35:11 |
-0.04 |
| SKTAS |
5.55 |
5.5 |
5.55 |
137,318.1 |
-1.77 |
17:35:11 |
-0.1 |
| SMIST |
0 |
0 |
0 |
0 |
0 |
04:00:00 |
0 |
| SNGYO |
1.68 |
1.67 |
1.68 |
1,341,406.07 |
-1.75 |
17:35:09 |
-0.03 |
| SNPAM |
2.39 |
2.37 |
2.39 |
34,136.13 |
0.42 |
17:35:09 |
0.01 |
| SODA |
1.6 |
1.6 |
1.61 |
324,840.18 |
-1.23 |
17:35:11 |
-0.02 |
| SONME |
3.4 |
3.38 |
3.4 |
63,716.22 |
0 |
17:35:09 |
0 |
| TACYO |
2.14 |
2.13 |
2.14 |
21,545.13 |
-0.93 |
17:35:09 |
-0.02 |
| TATKS |
3.34 |
3.34 |
3.36 |
121,973.7 |
0 |
17:35:11 |
0 |
| TAVHL |
2.8 |
0 |
0 |
346,109.59 |
0 |
12:33:07 |
0 |
| TAVHL |
6.4 |
6.35 |
6.4 |
4,162,127.05 |
-0.78 |
17:35:11 |
-0.05 |
| TBORG |
2.76 |
2.74 |
2.76 |
717,178.92 |
-0.72 |
17:35:11 |
-0.02 |
| TCELL |
8.85 |
8.8 |
8.85 |
22,652,340.1 |
0 |
17:35:11 |
0 |
| TCRYO |
0.9 |
0.89 |
0.9 |
12,151.44 |
0 |
17:35:09 |
0 |
| TEBNK |
2.14 |
2.13 |
2.14 |
11,075,756.44 |
-2.28 |
17:35:11 |
-0.05 |
| TEKFK |
0.9 |
0.89 |
0.9 |
158,365.43 |
-1.1 |
17:35:11 |
-0.01 |
| TEKST |
1.05 |
1.04 |
1.05 |
762,609.01 |
-0.94 |
17:35:11 |
-0.01 |
| TEKTU |
1.52 |
1.51 |
1.52 |
638,074.28 |
-0.65 |
17:35:11 |
-0.01 |
| THYAO |
4.36 |
4.34 |
4.36 |
58,538,433.6 |
-1.8 |
17:35:11 |
-0.08 |
| TIRE |
1.59 |
1.59 |
1.6 |
1,204,757.6 |
-1.24 |
17:35:11 |
-0.02 |
| TKBNK |
8.35 |
8.3 |
8.35 |
178,828.05 |
-1.18 |
17:35:11 |
-0.1 |
| TKFEN |
5.05 |
5 |
5.05 |
7,973,165.25 |
-0.98 |
17:35:11 |
-0.05 |
| TKSYO |
1.08 |
1.08 |
1.09 |
144,217.14 |
-3.57 |
17:35:09 |
-0.04 |
| TOASO |
5.75 |
5.75 |
5.8 |
2,217,414.95 |
-2.54 |
17:35:11 |
-0.15 |
| TRCAS |
5.25 |
5.2 |
5.25 |
256,666.9 |
-0.94 |
17:35:11 |
-0.05 |
| TRKCM |
2.18 |
2.17 |
2.18 |
1,139,936.12 |
-1.36 |
17:35:11 |
-0.03 |
| TRNSK |
0.43 |
0.42 |
0.43 |
29,578.09 |
0 |
16:31:50 |
0 |
| TRNSK |
2.88 |
2.88 |
2.92 |
0 |
-2.7 |
17:35:09 |
-0.08 |
| TSGYO |
0.88 |
0.87 |
0.88 |
37,117.57 |
0 |
17:35:09 |
0 |
| TSKB |
2.06 |
2.06 |
2.07 |
1,937,915.71 |
-1.44 |
17:35:11 |
-0.03 |
| TSKYO |
0.8 |
0.79 |
0.8 |
75,001.2 |
-1.23 |
17:35:09 |
-0.01 |
| TSPOR |
8.9 |
8.85 |
8.9 |
263,090.15 |
0 |
17:35:11 |
0 |
| TTKOM |
5.65 |
5.6 |
5.65 |
12,328,012.45 |
0 |
17:35:11 |
0 |
| TTRAK |
14.2 |
14.1 |
14.2 |
4,173,321.5 |
2.9 |
17:35:11 |
0.4 |
| TUDDF |
12 |
12 |
12.1 |
333,262.2 |
0.84 |
17:35:11 |
0.1 |
| TUKAS |
0.78 |
0.77 |
0.78 |
178,126.49 |
2.63 |
17:35:11 |
0.02 |
| TUMTK |
0.32 |
0.31 |
0.32 |
0 |
0 |
17:35:09 |
0 |
| TUPRS |
34.25 |
33.75 |
34.25 |
12,211,156.5 |
0.74 |
17:35:11 |
0.25 |
| UCAK |
1.8 |
1.79 |
1.8 |
188,769.09 |
-0.55 |
17:35:09 |
-0.01 |
| UKIM |
0 |
0 |
0 |
0 |
0 |
04:00:00 |
0 |
| ULKER |
4.32 |
4.3 |
4.32 |
1,905,767.5 |
-1.37 |
17:35:11 |
-0.06 |
| UNYEC |
4.16 |
4.14 |
4.16 |
74,016.68 |
-0.48 |
17:35:11 |
-0.02 |
| USAK |
1.8 |
1.79 |
1.8 |
1,970,561.29 |
-2.17 |
17:35:11 |
-0.04 |
| VAKBN |
4.08 |
4.06 |
4.08 |
20,908,042.9 |
-1.92 |
17:35:11 |
-0.08 |
| VAKFN |
4.06 |
4.06 |
4.08 |
452,818.86 |
-2.87 |
17:35:11 |
-0.12 |
| VAKKO |
0.78 |
0.77 |
0.78 |
3,592,414.27 |
2.63 |
17:35:11 |
0.02 |
| VARYO |
2.15 |
2.15 |
2.16 |
286,393.13 |
-1.38 |
17:35:09 |
-0.03 |
| VESBE |
3.58 |
3.56 |
3.58 |
153,790.62 |
-0.56 |
17:35:11 |
-0.02 |
| VESTL |
2.28 |
2.27 |
2.28 |
1,684,558.14 |
-1.72 |
17:35:11 |
-0.04 |
| VKFRS |
5.5 |
5.45 |
5.5 |
122,429.5 |
0 |
17:35:09 |
0 |
| VKFYT |
2.56 |
2.54 |
2.56 |
144,854.68 |
-0.78 |
17:35:09 |
-0.02 |
| VKGYO |
3.28 |
3.28 |
3.3 |
227,338.8 |
-1.2 |
17:35:09 |
-0.04 |
| VKING |
1.4 |
1.39 |
1.4 |
187,165.71 |
0.72 |
17:35:11 |
0.01 |
| YATAS |
2.34 |
2.33 |
2.34 |
258,741.33 |
-0.43 |
17:35:11 |
-0.01 |
| YAZIC |
10.2 |
10.1 |
10.2 |
239,251.9 |
-1.92 |
17:35:11 |
-0.2 |
| YKBNK |
4.58 |
4.56 |
4.58 |
29,097,177.3 |
-1.72 |
17:35:11 |
-0.08 |
| YKFIN |
4.86 |
4.84 |
4.86 |
109,442.2 |
-0.82 |
17:35:11 |
-0.04 |
| YKGYO |
1.69 |
1.68 |
1.69 |
95,208.78 |
-1.17 |
17:35:09 |
-0.02 |
| YKRYO |
1.22 |
1.22 |
1.23 |
100,183.28 |
-1.61 |
17:35:09 |
-0.02 |
| YKSGR |
9.7 |
9.65 |
9.7 |
405,030.45 |
0.52 |
17:35:11 |
0.05 |
| YUNSA |
1.87 |
1.86 |
1.87 |
1,094,856.74 |
0.54 |
17:35:11 |
0.01 |
| YYGYO |
4.84 |
4.84 |
4.88 |
2,070,304.38 |
2.98 |
17:35:09 |
0.14 |
| ZOREN |
2.62 |
2.6 |
2.62 |
1,594,769.98 |
0 |
17:35:11 |
0 |
|
|
| |
| |
|
| |
|
|
|
|
|
|
