Sembol	Yüzde	Alış	Satış	Açılış	Yüksek	Kapanış	Hacim Lot	Hacim TL	Tavan	Taban	Zaman
ACSEL	% -0.26	113.1	113.2	113.9	115.1	113.5	94,420	10,739,955₺	116.30	109.70	18:05:10
ADEL	% 2.18	34.68	34.7	34	35.64	34.68	5,729,005	200,862,403₺	35.80	33.72	18:05:10
ADESE	% 0	2.09	2.1	2.1	2.11	2.09	26,602,876	55,752,481₺	2.16	2.04	18:08:56
AEFES	% 3.83	189.9	190.1	183.9	191.4	190	12,216,104	2,299,723,044₺	200.90	164.50	18:09:57
AFYON	% 0.88	16.1	16.12	15.97	16.15	16.1	4,963,459	79,528,509₺	16.61	15.65	18:05:10
AGESA	% -0.52	153.3	153.4	154.4	156.8	153.3	452,788	70,004,715₺	158.60	149.40	18:08:52
AGHOL	% 3.18	341.25	341.5	336.75	343.25	341.5	930,543	314,418,346₺	350.25	330.25	18:08:26
AGYO	% 0	7.02	7.03	7.05	7.1	7.02	582,352	4,093,524₺	7.23	6.81	17:52:08
AHGAZ	% 0.48	20.98	21	20.96	21.08	20.98	2,721,190	56,809,887₺	22.96	18.80	18:08:01
AKBNK	% -0.07	74.9	74.95	74.85	75.6	74.9	71,220,519	5,340,167,329₺	82.25	67.35	18:09:59
AKCNS	% 3.13	187.7	187.8	183	188	187.7	1,132,975	210,420,723₺	200.20	163.80	18:08:58
AKENR	% 0.89	11.35	11.36	11.33	11.52	11.35	10,674,089	121,347,789₺	11.68	11.00	18:09:04
AKFGY	% 0.99	2.03	2.04	2.03	2.05	2.04	30,127,122	61,368,653₺	2.22	1.82	18:09:07
AKFYE	% 2.1	18	18.03	17.88	18.15	18.01	9,106,338	163,984,199₺	18.55	17.47	18:08:08
AKGRT	% 5.45	7.54	7.55	7.14	7.66	7.54	40,617,925	301,963,300₺	7.76	7.32	18:09:32
AKMGY	% -2.58	230	230.1	236.2	237.5	230.1	34,279	7,951,842₺	259.75	212.60	18:05:10
AKSA	% -0.38	12.95	12.96	13.1	13.21	12.95	23,941,443	312,817,179₺	13.34	12.58	18:09:57
AKSEN	% 0.22	37.24	37.26	37.92	37.92	37.28	6,685,551	250,473,216₺	40.86	33.46	18:09:11
AKSGY	% 2.08	7.35	7.36	7.2	7.43	7.43	8,587,157	62,960,373₺	7.57	7.13	18:08:19
AKSUE	% 0.57	15.88	15.97	15.68	16.02	15.88	827,379	13,091,608₺	17.36	14.22	17:55:20
AKYHO	% -4.47	3.9	3.91	4.02	4.11	3.91	10,021,454	38,973,745₺	4.43	3.63	18:08:10
ALARK	% 1.13	85.25	85.3	84.3	85.85	85.25	8,256,300	702,603,901₺	87.90	82.80	18:08:02
ALBRK	% 0	7.48	7.5	7.5	7.57	7.5	11,150,282	83,386,663₺	7.70	7.26	18:09:57
ALCAR	% 0	1050	1057	1075	1075	1055	53,349	56,413,544₺	1,160.00	949.50	18:08:01
ALCTL	% -3.05	120.9	121.1	125.6	125.8	120.9	1,175,235	143,891,949₺	124.60	117.40	18:08:01
ALFAS	% 1.41	53.85	53.9	53.45	54.35	53.85	2,846,439	153,028,297₺	55.40	52.20	18:08:01
ALGYO	% 2.18	19.69	19.7	19.33	19.76	19.7	2,351,734	45,998,797₺	20.30	19.12	18:08:28
ALKA	% 0.39	7.76	7.78	7.72	7.82	7.75	2,135,969	16,570,420₺	8.49	6.95	18:08:03
ALKIM	% -0.34	17.57	17.59	17.65	17.8	17.54	1,904,965	33,660,646₺	18.10	17.06	18:08:53
ALMAD	% 2.58	7.98	7.99	7.81	8.06	7.96	3,831,873	30,308,616₺	8.21	7.75	18:09:23
ANELE	% -1.85	15.38	15.42	15.92	16.56	15.36	2,345,560	37,519,674₺	17.21	14.09	18:09:06
ANGEN	% 1.34	12.79	12.8	12.71	13.47	12.8	17,666,005	231,014,904₺	13.91	11.39	18:09:57
ANHYT	% 3.08	109.8	109.9	108.5	111.2	110.3	1,104,689	121,268,878₺	113.60	107.00	18:08:45
ANSGR	% 1.54	111.5	111.7	111.6	113	111.8	3,144,962	351,963,749₺	115.00	108.40	18:05:10
ARASE	% 1.61	46.54	46.6	46.46	46.6	46.62	655,484	30,427,330₺	50.45	41.30	18:09:04
ARCLK	% -0.07	147.3	147.4	147.6	148.7	147.4	2,536,083	374,216,702₺	151.70	142.90	18:08:05
ARDYZ	% 1.81	31.46	31.5	31.22	31.78	31.48	4,196,918	131,723,236₺	32.44	30.56	18:08:56
ARENA	% 1.58	48.84	48.88	48.68	49.24	48.9	1,365,000	65,893,247₺	52.95	43.34	17:57:51
ARMDA	% -1.05	314.1	319	324.3	328.9	319	12,944	4,150,411₺	326.90	307.90	18:05:10
ARSAN	% 0.1	20.04	20.08	19.95	20.3	20.04	1,637,589	32,748,960₺	22.02	18.02	18:05:10
ARZUM	% 0.24	4.1	4.11	4.12	4.17	4.11	18,889,899	77,689,363₺	4.23	3.99	18:09:33
ASELS	% 0.52	117.1	117.2	117.1	117.8	117.1	35,007,497	4,091,924,524₺	120.50	113.50	18:09:28
ASTOR	% 2.16	118.3	118.4	116.7	119.2	118.4	17,832,551	2,104,585,726₺	121.90	114.90	18:09:59
ASUZU	% 2	63.8	63.85	63.35	64.85	63.8	1,466,055	93,345,322₺	65.75	61.95	17:58:35
ATAGY	% 1.24	11.31	11.34	11.25	11.39	11.34	244,966	2,755,090₺	12.37	10.13	17:58:03
ATATP	% 0.41	99.05	99.1	98.7	101.2	99.1	1,119,442	111,505,162₺	102.00	96.15	18:09:15
ATEKS	% -0.85	151.8	151.9	153.4	154.3	151.9	63,670	9,733,862₺	156.30	147.30	17:57:37
ATLAS	% 0.77	5.22	5.23	5.19	5.29	5.23	540,665	2,811,832₺	5.37	5.07	18:09:08
ATSYH	% 0.09	46.02	46.5	45.98	46.02	46.02	44,612	2,051,241₺	50.60	41.42	18:05:15
AVGYO	% -0.88	7.9	7.91	7.98	7.98	7.91	383,008	3,025,511₺	8.14	7.68	17:54:02
AVHOL	% -1.79	36.28	36.32	36.96	37.38	36.28	1,979,703	72,573,297₺	40.62	33.26	18:08:01
AVOD	% 1.13	2.68	2.69	2.67	2.71	2.68	6,623,537	17,807,516₺	2.77	2.61	18:05:10
AVTUR	% 0	11.33	11.34	11.33	11.48	11.33	312,835	3,523,566₺	11.66	11.00	17:59:44
AYCES	% -1.67	485	485.5	494	498.75	485	62,400	30,430,171₺	542.00	443.75	17:57:43
AYDEM	% 3.36	20.94	20.96	20.22	20.98	20.94	4,051,077	83,516,467₺	21.46	20.22	18:08:01
AYEN	% 1.72	28.34	28.36	28.1	28.4	28.36	680,162	19,184,953₺	29.18	27.50	18:09:57
AYES	% 1.13	9.72	9.81	9.46	9.81	9.81	127,681	1,224,629₺	10.79	8.83	18:08:01
AYGAZ	% 0.06	165.1	165.4	165.5	167	165.1	489,628	80,812,020₺	170.50	160.70	18:08:01
AZTEK	% 0.46	43.22	43.24	43.1	43.74	43.24	875,029	37,860,135₺	44.52	41.96	18:08:07
BAGFS	% 2.37	21.58	21.6	21.1	21.82	21.6	1,036,963	22,329,614₺	22.24	20.96	18:09:57
BAKAB	% 0.56	32.08	32.16	32.2	32.72	32.1	235,960	7,626,041₺	35.10	28.74	17:40:25
BALAT	% -0.09	55.45	55.5	55.45	55.45	55.45	40,895	2,262,927₺	56.75	53.45	18:08:02
BANVT	% -0.51	293.25	293.5	295.75	297.75	293.5	472,685	138,660,861₺	302.25	284.75	18:09:27
BARMA	% 2.02	19.6	19.69	19.3	19.72	19.69	1,333,707	25,814,998₺	21.22	17.37	18:05:10
BASCM	% 2.78	12.19	12.2	12.19	12.19	12.19	50,286	612,986₺	13.04	10.68	13:55:16
BASGZ	% 0.59	30.46	30.48	30.26	30.96	30.48	808,678	24,676,317₺	31.48	29.68	18:05:10
BAYRK	% -0.56	17.6	17.61	17.85	17.9	17.6	1,937,322	34,257,467₺	18.12	17.08	18:08:08
BERA	% 2.23	17.38	17.39	17.14	17.45	17.39	12,173,564	209,325,645₺	17.78	16.76	18:08:01
BEYAZ	% -0.86	23.06	23.1	23.26	23.46	23.06	866,728	20,095,462₺	23.72	22.36	18:05:10
BFREN	% -0.91	710.5	711	717	725	710.5	140,595	100,863,562₺	732.00	690.00	18:08:01
BIMAS	% -0.47	524.5	525	533	536	524.5	9,632,420	5,081,605,375₺	540.50	509.50	18:09:16
BIOEN	% 5.35	19.8	19.87	18.7	19.89	19.7	9,776,049	188,661,507₺	20.56	16.83	17:58:38
BIZIM	% -0.49	28.38	28.4	28.52	28.78	28.38	395,742	11,278,965₺	29.22	27.54	18:08:34
BJKAS	% -0.5	4.02	4.03	4.05	4.06	4.02	14,592,525	58,771,481₺	4.15	3.91	18:09:20
BLCYT	% 0.19	16.14	16.15	16.24	16.33	16.15	768,189	12,460,198₺	17.82	14.58	18:05:10
BMSCH	% 1.9	28.94	28.96	28.4	29	28.98	201,700	5,772,701₺	31.24	25.56	17:47:17
BMSTL	% 0.83	43.84	43.86	43.72	44.44	43.86	3,502,867	153,687,699₺	45.18	42.58	18:09:55
BNTAS	% 1.59	6.37	6.39	6.29	6.44	6.39	4,817,007	30,665,840₺	6.59	6.21	18:08:01
BOBET	% 1.83	22.2	22.24	21.84	22.36	22.2	3,151,654	69,745,465₺	23.98	19.62	18:09:24
BOSSA	% -1.4	7.04	7.05	7.2	7.23	7.05	7,132,295	50,604,163₺	7.86	6.44	18:05:10
BRISA	% -0.11	94	94.1	94.05	95.4	94.1	345,609	32,547,471₺	97.00	91.40	18:05:10
BRKO	% -1	10.81	10.88	11	11	11.01	287,405	3,126,763₺	11.31	10.67	18:08:01
BRKSN	% 1.9	24.62	24.64	24.28	25.06	24.62	1,024,917	25,300,223₺	26.62	21.78	18:08:38
BRKVY	% -1.48	63.4	63.45	64.45	65.85	63.45	1,935,349	124,510,610₺	65.35	61.55	18:09:06
BRLSM	% 1.61	17.06	17.07	17.08	18.04	17.06	14,991,078	261,680,230₺	18.46	15.12	18:09:25
BRMEN	% -3.48	4.96	4.99	5.16	5.16	4.99	220,400	1,096,198₺	5.48	4.50	18:08:49
BRSAN	% 3.15	408.5	409	398	414.5	409	1,315,768	537,241,790₺	419.75	395.75	18:09:00
BRYAT	% 3.75	2020	2021	1960	2022	2021	75,570	151,115,302₺	2,142.00	1,754.00	18:08:09
BSOKE	% 0.15	13.41	13.42	13.44	13.5	13.41	7,009,274	93,942,793₺	13.80	13.00	18:09:13
BTCIM	% 1.36	4.46	4.48	4.45	4.54	4.47	45,842,917	204,855,887₺	4.85	3.97	17:58:25
BUCIM	% 1.99	8.21	8.23	8.13	8.29	8.22	8,414,515	69,012,833₺	8.86	7.26	17:57:57
BURCE	% -0.29	17.23	17.25	17.38	17.53	17.23	2,342,897	40,540,807₺	17.76	16.74	18:08:55
BURVA	% 0.18	111.3	111.4	109.9	114.6	111.4	68,927	7,674,558₺	122.40	100.20	17:42:59
BVSAN	% -8.38	111.5	111.7	121.7	122.3	112	5,025,888	570,673,045₺	115.40	109.60	18:09:34
CANTE	% 2.7	1.51	1.52	1.48	1.53	1.52	174,710,586	264,736,330₺	1.62	1.34	18:09:30
CCOLA	% 6.1	57.35	57.4	54.3	57.45	57.7	13,709,031	770,755,844₺	59.10	55.70	18:09:59
CELHA	% 9.86	22.98	0	20.9	22.98	22.98	8,994,633	200,974,558₺	22.98	18.81	18:09:13
CEMAS	% 0.34	2.9	2.91	2.9	2.94	2.91	11,245,672	32,746,694₺	3.19	2.61	18:08:01
CEMTS	% -0.68	10.29	10.3	10.36	10.39	10.29	2,934,593	30,255,917₺	10.60	10.00	18:08:42
CEOEM	% 9.61	33.26	33.4	30.54	33.4	33.3	6,095,531	198,271,562₺	33.40	32.32	18:09:05
CIMSA	% 1.32	53.75	53.8	53.05	54.35	53.8	11,979,547	640,222,124₺	55.35	52.15	18:09:31
CLEBI	% 2.36	2481	2482	2424	2498	2482	111,877	273,917,066₺	2,547.50	2,401.00	18:08:01
CMBTN	% 0.37	2467	2471	2465	2485	2470	17,994	44,301,262₺	2,705.00	2,215.00	17:58:15
CMENT	% 1.42	430	431	424.75	424.75	430	5,214	2,230,722₺	466.25	381.75	12:55:14
CONSE	% 1.42	2.88	2.89	2.84	2.92	2.88	13,987,797	40,266,884₺	2.96	2.80	18:09:19
COSMO	% 0.56	108	108.5	107.9	109.5	108.5	25,209	2,709,299₺	111.70	105.30	18:08:07
CRDFA	% 3.06	7.37	7.4	7.17	7.49	7.35	2,032,197	14,863,741₺	7.89	6.47	18:08:01
CRFSA	% 1.11	95.05	95.15	94.2	96.05	94.85	347,767	32,971,555₺	98.25	92.55	17:56:46
CUSAN	% 1.45	22.28	22.32	22.4	22.86	22.38	518,042	11,649,442₺	24.26	19.86	17:48:45
DAGHL	% -2.38	50	50.45	57.8	57.8	52.6	996,249	53,580,601₺	54.10	51.00	18:08:49
DAGI	% 9.85	5.8	0	5.7	5.8	5.8	4,907,458	28,149,932₺	5.80	5.63	18:05:10
DAPGM	% 0.12	8.56	8.57	8.62	8.65	8.59	7,689,838	65,993,643₺	9.43	7.73	18:09:03
DARDL	% 8.3	5.47	5.48	5.08	5.56	5.48	34,168,382	184,486,492₺	5.56	4.56	18:09:57
DENGE	% 0.33	3.01	3.02	3.02	3.06	3.02	9,789,008	29,641,895₺	3.31	2.71	18:08:36
DERHL	% 9.94	34.72	0	34.72	34.72	34.72	1,817,534	63,104,780₺	34.72	33.68	18:08:03
DERIM	% 0.54	33.28	33.3	33.12	35	33.3	634,329	21,309,265₺	34.28	32.32	17:57:25
DESA	% 5.3	9.72	9.74	9.35	9.84	9.74	3,006,705	28,516,889₺	10.00	9.42	18:08:48
DESPC	% -0.49	50.7	50.9	51.05	51.5	50.75	339,786	17,202,987₺	52.30	49.28	18:09:58
DEVA	% 0.54	65.45	65.55	65.4	66	65.5	946,000	62,072,728₺	67.45	63.55	18:09:54
DGATE	% -0.83	53.85	53.95	54.3	55.85	53.7	339,527	18,371,518₺	59.80	48.96	17:55:55
DGGYO	% -0.25	39	39.3	39.38	39.8	39	93,334	3,659,146₺	40.54	38.18	17:49:28
DGNMO	% 0.86	7.05	7.06	7.01	7.07	7.05	3,172,019	22,275,135₺	7.70	6.30	17:58:34
DIRIT	% 4.72	26.76	27.5	27.5	27.5	27.5	81,996	2,254,890₺	28.88	23.64	12:55:14
DITAS	% 0.43	14.09	14.18	14.15	14.3	14.09	650,808	9,191,987₺	14.56	13.72	17:52:04
DJIST	% 0.3	364	364.2	364.7	366.3	364.1	195,286	71,212,085₺	375.30	353.50	18:05:03
DMSAS	% -0.25	7.92	7.93	8.1	8.15	7.87	3,797,788	29,887,859₺	8.10	7.64	18:05:09
DNISI	% 4.05	26.8	26.82	25.64	26.84	26.74	2,543,610	66,937,152₺	28.26	23.14	18:09:23
DOAS	% 0.85	234.8	234.9	233.8	239.2	236	2,210,801	521,520,827₺	242.40	228.40	18:09:58
DOBUR	% 2.51	212.1	212.8	208.3	215	212.1	400,314	84,171,130₺	228.10	186.70	18:08:37
DOCO	% -0.89	7532.5	7540	7580	7605	7510	6,844	51,625,825₺	7,750.00	7,300.00	17:52:44
DOGUB	% 0.52	17.56	17.57	17.47	17.7	17.5	188,290	3,280,715₺	19.15	15.67	17:42:19
DOHOL	% 0.81	14.99	15	14.93	15.08	15	23,046,520	345,812,663₺	15.47	14.57	17:58:42
DOKTA	% 0.92	21.9	21.94	21.94	22.24	21.9	235,664	5,194,123₺	23.86	19.53	18:05:09
DURDO	% -1.17	3.41	3.42	3.43	3.47	3.39	4,864,780	16,563,023₺	3.51	3.31	18:08:01
DYOBY	% 3.52	27.92	27.98	27.3	28.4	28.2	2,662,862	73,414,629₺	29.04	27.36	18:08:22
DZGYO	% 2.71	8.72	8.74	8.56	8.79	8.77	12,153,727	105,509,280₺	8.98	8.46	18:08:01
ECILC	% 1.46	45.86	45.9	45.44	46.12	46	2,289,007	104,879,285₺	47.26	44.54	18:09:35
ECZYT	% 1.32	206.7	207.1	205	207.7	207.1	252,559	52,116,559₺	212.50	200.30	18:08:01
EDATA	% 0	4.19	4.2	4.24	4.27	4.21	6,905,050	29,141,371₺	4.33	4.09	18:09:16
EDIP	% -0.82	21.64	21.66	21.84	22.06	21.64	1,303,134	28,318,160₺	24.00	19.64	17:57:02
EGEEN	% 2.17	10247.5	10262.5	10045	10385	10250	21,643	221,776,853₺	11,032.50	9,027.50	18:09:36
EGEPO	% -0.09	22.22	22.26	22.96	23.6	22.14	763,209	17,137,587₺	24.44	20.00	17:57:12
EGGUB	% 0.58	69.1	69.25	68.65	71.4	69.05	1,658,323	115,579,605₺	71.10	67.00	18:05:09
EGPRO	% 2.7	26.62	26.68	25.96	27.14	26.68	1,324,788	35,211,353₺	28.54	23.38	17:56:24
EGSER	% -0.57	3.51	3.52	3.55	3.56	3.51	3,381,322	11,922,391₺	3.62	3.42	17:55:47
EKGYO	% -0.5	15.85	15.86	16	16	15.86	118,037,580	1,873,076,421₺	17.52	14.34	18:09:56
EKIZ	% -5.96	64.55	64.65	64.4	64.85	60.6	15,967	977,039₺	71.00	58.10	18:08:35
EKSUN	% 0.49	6.17	6.19	6.16	6.19	6.15	5,757,723	35,433,774₺	6.74	5.52	18:05:10
ELITE	% -1.5	40.7	40.72	41.38	41.82	40.72	2,857,995	117,784,031₺	41.94	39.50	18:09:11
EMKEL	% 1.44	21.16	21.24	20.9	21.5	21.18	4,384,994	92,794,203₺	22.98	18.81	18:05:10
EMNIS	% -2.68	370.25	373	373.25	373.25	363.25	4,781	1,772,197₺	374.00	352.50	18:05:10
ENJSA	% 0.75	66.9	66.95	66.8	67.8	66.95	5,021,882	337,119,494₺	68.95	64.95	18:09:56
ENKAI	% 2.31	57.35	57.45	56.5	58.35	57.5	33,695,940	1,918,011,513₺	59.00	55.60	18:08:10
ENSRI	% -0.05	19.46	19.47	19.48	19.65	19.47	2,159,376	41,863,519₺	20.04	18.89	17:57:21
EPLAS	% 1.47	5.49	5.51	5.45	5.56	5.49	2,506,152	13,784,230₺	5.65	5.33	18:08:42
ERBOS	% -0.52	173.4	173.6	174.9	175.7	173.2	70,122	12,200,797₺	178.40	168.20	18:05:10
ERCB	% -0.57	95.95	96	96.75	98.95	96	801,704	77,440,019₺	98.85	93.15	18:08:28
EREGL	% 0.63	25.56	25.58	25.5	25.86	25.58	226,666,597	5,803,002,941₺	26.32	24.80	18:09:58
ERSU	% 0.71	15.48	15.49	15.5	15.85	15.59	432,338	6,754,361₺	17.03	13.95	17:49:29
ESCAR	% 0.77	52.4	52.45	52.4	54.1	52.45	606,022	32,205,568₺	57.40	46.98	18:08:36
ESCOM	% 0.7	2.85	2.86	2.87	2.9	2.85	9,847,953	28,113,643₺	2.93	2.77	18:09:04
ESEN	% 1.35	34.8	34.9	34.5	36.26	34.48	6,662,541	232,285,985₺	35.58	33.54	18:05:10
ETILR	% 9.96	7.84	0	7.58	7.84	7.84	15,467,225	117,759,884₺	7.84	6.42	17:57:22
ETYAT	% -3.34	10.69	10.7	10.76	11.15	10.7	330,816	3,555,230₺	11.01	10.37	17:58:27
EUHOL	% 4.49	10.25	10.26	9.88	10.25	10.55	1,052,338	10,651,949₺	10.79	8.83	18:09:19
EUKYO	% 0.43	11.72	11.73	11.68	11.8	11.73	284,864	3,328,964₺	12.84	10.52	18:05:10
EUREN	% -1.54	5.12	5.13	5.24	5.26	5.12	38,042,631	197,080,899₺	5.29	4.99	18:09:08
EUYO	% -3.51	9.87	9.89	10.25	10.25	9.89	1,056,867	10,457,266₺	11.27	9.23	17:57:22
EYGYO	% -2.13	2.3	2.31	2.35	2.35	2.3	9,000,769	20,865,974₺	2.58	2.12	18:05:10
FADE	% 1.78	14.29	14.31	14.12	14.35	14.29	1,146,051	16,326,673₺	15.44	12.64	18:10:01
FENER	% 0.1	51.55	51.6	51.75	53	51.65	8,403,192	436,523,929₺	56.75	46.44	18:09:09
FLAP	% 0.7	8.63	8.65	8.57	8.66	8.62	3,133,331	26,966,517₺	8.87	8.37	18:08:11
FMIZP	% 0.15	324	324.75	325	329	325.5	74,337	24,237,389₺	357.50	292.50	18:08:13
FONET	% 2.85	15.15	15.16	14.74	15.34	15.15	6,510,409	97,517,828₺	15.62	14.72	18:08:40
FORMT	% -1.61	5.49	5.5	5.67	5.69	5.49	12,565,773	69,801,121₺	6.16	5.04	18:09:57
FRIGO	% 0.36	8.25	8.26	8.24	8.35	8.25	1,751,438	14,503,486₺	8.49	8.01	18:09:34
FROTO	% 0.48	1052	1053	1047	1059	1052	950,191	999,696,554₺	1,081.00	1,019.00	18:08:06
GARAN	% 0	143.4	143.5	143.7	144.5	143.4	26,481,122	3,795,212,858₺	157.70	129.10	18:05:10
GARFA	% 0.52	19.32	19.33	19.19	19.45	19.29	568,240	10,971,030₺	21.10	17.28	18:05:10
GEDIK	% 1.27	7.99	8	7.9	8.06	8	773,186	6,143,799₺	8.24	7.76	17:58:35
GEDZA	% -3.68	28.26	28.3	26.84	29.84	28.18	7,549,703	215,081,954₺	32.30	26.46	18:05:10
GENIL	% -0.9	143.4	143.5	146	146.3	143.5	368,945	52,966,255₺	159.10	130.30	17:59:34
GENTS	% 5.31	13.46	13.47	13	13.65	13.47	3,649,737	48,907,153₺	14.09	11.53	17:57:07
GEREL	% -2.44	9.23	9.26	9.41	9.48	9.21	5,790,376	54,133,480₺	9.48	8.94	18:08:35
GESAN	% 2.86	54	54.05	52.7	54.65	54	5,262,491	282,788,852₺	55.50	52.30	18:09:25
GLBMD	% 0	10.83	10.99	10.98	11.24	10.98	215,989	2,375,279₺	12.07	9.89	17:53:20
GLCVY	% 0.8	50.55	50.7	50.05	51.3	50.7	1,093,274	55,006,463₺	52.00	49.00	18:05:10
GLDTR	% 0.66	302.7	302.9	301.6	304.6	302.9	201,596	61,062,327₺	312.00	294.00	18:05:09
GLRYH	% 4.47	3.03	3.05	2.93	3.07	3.03	24,925,717	74,511,628₺	3.13	2.95	18:09:24
GLYHO	% 1.68	7.87	7.88	7.75	7.97	7.84	20,028,694	155,800,466₺	8.09	7.63	18:09:56
GMSTR	% 0.49	246.55	246.65	248.25	249.3	246.55	1,135,347	281,495,747₺	269.90	220.95	18:05:09
GMTAS	% -2.16	12.7	12.72	13.3	13.3	12.68	2,891,881	36,902,742₺	14.28	11.70	18:09:16
GOKNR	% 2.66	25.44	25.46	24.96	25.9	25.56	12,643,676	322,048,412₺	27.32	22.36	18:09:32
GOLTS	% 3.53	462.25	462.5	447.5	462.5	462.25	701,128	319,169,811₺	476.00	448.50	18:08:52
GOODY	% 0.24	16.7	16.73	16.66	16.84	16.7	1,171,283	19,600,572₺	17.21	16.21	18:05:10
GOZDE	% 1.66	23.22	23.28	23.02	23.4	23.3	877,678	20,329,746₺	25.18	20.62	17:47:33
GRNYO	% -0.23	8.84	8.85	8.89	8.98	8.85	226,593	2,009,463₺	9.73	7.97	17:49:43
GRSEL	% 3.14	223	223.4	216.8	224.8	223	1,014,784	222,242,605₺	230.20	216.80	18:08:05
GSDDE	% 0.81	8.73	8.74	8.65	8.98	8.73	2,025,479	17,776,356₺	9.51	7.79	17:57:16
GSDHO	% 1.25	4.03	4.04	4	4.1	4.03	15,496,746	62,616,350₺	4.38	3.60	17:52:57
GSRAY	% 0	1.96	1.97	1.99	1.99	1.96	110,155,847	216,353,526₺	2.16	1.78	18:08:03
GUBRF	% 2.03	314.25	314.5	309	316.25	315.25	3,299,721	1,022,984,333₺	323.75	305.25	18:08:53
GWIND	% 0.49	28.52	28.56	28.56	28.82	28.54	2,578,505	73,787,841₺	31.26	25.58	18:09:58
GZNMI	% 1.34	83.05	83.4	82.9	83.5	83.45	155,257	12,856,585₺	90.55	74.15	18:09:05
HALKB	% 0.55	22.04	22.06	21.92	22.4	22.02	65,568,049	1,449,056,453₺	24.08	19.71	18:09:35
HATEK	% -1.61	25.68	25.7	26.02	26.1	25.74	946,410	23,937,288₺	28.62	23.42	17:57:52
HDFGS	% -2.75	1.76	1.77	1.82	1.82	1.77	27,666,020	49,130,884₺	2.00	1.64	17:57:53
HEDEF	% -7.82	5.53	5.55	6.17	6.44	5.52	36,745,031	210,192,890₺	5.69	5.41	18:09:19
HEKTS	% 1.08	3.72	3.73	3.7	3.75	3.72	153,798,634	573,602,819₺	3.84	3.62	18:09:58
HKTM	% -2.08	14.2	14.21	14.4	15.1	14.15	16,246,207	234,370,974₺	14.63	13.79	18:09:58
HLGYO	% 1.39	2.91	2.92	2.88	2.92	2.91	35,189,370	101,933,147₺	2.98	2.82	18:08:53
HTTBT	% 0.8	42.9	42.96	42.46	43.1	42.8	1,445,699	61,468,304₺	43.92	41.40	18:09:19
HUBVC	% -0.53	1.89	1.9	1.91	1.93	1.9	1,797,095	3,405,170₺	1.95	1.85	18:08:02
HUNER	% 1.69	4.21	4.22	4.14	4.29	4.22	45,789,240	190,753,523₺	4.33	4.09	18:09:58
HURGZ	% -2.75	4.94	4.95	5.12	5.22	4.95	5,078,277	25,707,261₺	5.10	4.82	18:09:57
ICBCT	% -1.22	14.53	14.54	14.62	14.73	14.53	1,076,168	15,678,681₺	16.21	13.27	17:58:26
IDEAS	% 0.84	202.5	203.9	202.1	207.9	203.9	486,158	97,408,830₺	224.20	183.60	18:08:01
IDGYO	% 1.59	2.54	2.55	2.52	2.58	2.55	1,933,278	4,912,784₺	2.77	2.27	17:43:04
IEYHO	% 0.45	8.89	8.91	8.91	9.02	8.9	10,367,875	92,429,292₺	9.16	8.64	18:09:54
IHAAS	% 9.99	21.14	0	20.02	21.14	21.14	2,362,156	49,192,428₺	21.14	17.30	17:57:16
IHEVA	% -1.63	2.42	2.43	2.45	2.49	2.43	3,201,440	7,777,638₺	2.50	2.36	18:09:13
IHGZT	% 0	1.51	1.52	1.51	1.55	1.51	45,942,044	69,879,914₺	1.66	1.36	17:58:31
IHLAS	% -0.73	2.71	2.72	2.74	2.82	2.73	129,877,959	358,159,492₺	2.80	2.64	18:09:58
IHLGM	% 0	1.82	1.83	1.84	1.88	1.82	34,782,798	64,236,004₺	2.01	1.65	17:58:14
IHYAY	% 0	2.66	2.68	2.73	2.89	2.66	65,050,980	180,072,504₺	2.75	2.59	18:09:30
IMASM	% 0.74	2.7	2.71	2.69	2.73	2.71	15,397,920	41,597,166₺	2.78	2.62	18:08:47
INDES	% 2	8.15	8.16	8.03	8.27	8.14	8,389,222	68,507,031₺	8.40	7.92	18:09:03
INFO	% 1.29	2.34	2.36	2.34	2.36	2.36	5,161,999	12,076,487₺	2.42	2.28	18:08:22
INTEM	% -0.38	212.1	212.3	217	217.7	213	54,863	11,731,342₺	218.50	205.90	18:09:13
INVEO	% 0.69	7.21	7.25	7.32	7.32	7.24	2,063,798	14,985,765₺	7.43	7.01	18:08:20
INVES	% 1.54	231	231.5	228.1	236.2	231.6	227,297	52,571,446₺	237.90	224.10	18:08:34
IPEKE	% 2.1	63.05	63.1	62.45	63.5	63.05	5,038,200	316,279,128₺	64.95	61.25	18:09:35
ISATR	% 0	0	4950000	5500000	0	5500000	1	5,500,000₺	6,050,000.00	4,950,000.00	18:10:01
ISBIR	% -1.88	85.75	86	87.6	87.6	86	108,621	9,265,745₺	96.40	78.90	18:09:31
ISBTR	% 0	501000	502002.5	501002.5	501005	501002.5	3	1,503,010₺	551,102.50	450,902.50	18:05:29
ISCTR	% 1.06	16.26	16.27	16.13	16.37	16.31	538,889,768	8,742,881,693₺	16.76	15.80	18:09:31
ISDMR	% 0.83	41.06	41.08	40.86	41.3	41.08	3,133,949	128,641,426₺	44.80	36.68	17:58:34
ISFIN	% 3.79	15.06	15.12	14.58	15.28	15.15	8,280,294	123,824,224₺	15.60	14.70	18:09:57
ISGSY	% -0.42	38.36	38.42	38.58	39.18	38.3	971,122	37,375,434₺	39.52	37.24	17:58:38
ISGYO	% -0.46	19.49	19.5	19.6	19.84	19.49	2,677,647	52,399,112₺	21.52	17.63	17:57:50
ISKPL	% -1.71	24.14	24.2	24.76	24.96	24.2	644,668	15,665,431₺	24.72	23.28	18:08:28
ISKUR	% 0	0	5400000	5399997.5	5399997.5	5399997.5	1	5,399,998₺	5,940,000.00	4,860,000.00	12:55:14
ISMEN	% 0.98	51.4	51.45	50.9	51.55	51.4	4,479,681	228,946,162₺	55.90	45.78	17:58:11
ISSEN	% 0.48	8.45	8.47	8.42	8.48	8.48	1,591,178	13,425,025₺	8.72	8.22	18:08:01
ISYAT	% 0.61	8.25	8.27	8.24	8.33	8.26	1,489,026	12,300,930₺	9.03	7.39	17:58:15
ITTFH	% -2.94	3.63	3.64	3.77	3.85	3.63	26,887,568	99,488,217₺	3.99	3.27	18:08:01
IZFAS	% 2.35	69.3	69.65	68.2	70.45	69.6	554,490	38,627,150₺	74.80	61.20	17:57:05
IZINV	% 1.2	42.28	42.3	41.78	43.14	42.3	141,885	5,980,128₺	43.72	41.20	17:57:18
IZMDC	% 0.37	5.4	5.41	5.4	5.47	5.41	5,053,510	27,389,436₺	5.57	5.25	18:09:22
JANTS	% 2.41	25.56	25.58	25.22	26.22	25.54	9,066,481	233,684,240₺	26.30	24.78	18:08:01
KAPLM	% -1.15	198.4	199	200.8	202.2	198.5	99,360	19,803,360₺	204.30	192.50	17:57:15
KAREL	% 5.37	9.01	9.03	8.61	9.26	9.05	9,752,260	86,544,386₺	9.28	8.74	18:09:05
KARSN	% -0.98	12.12	12.13	12.28	12.31	12.15	18,588,674	226,775,932₺	12.49	11.77	18:09:59
KARTN	% -0.55	100.2	100.3	100.7	101.4	100.1	347,057	34,814,650₺	103.20	97.20	18:09:04
KARYE	% 0.36	27.78	27.84	27.9	28.24	27.82	1,354,845	37,811,628₺	30.44	24.92	17:50:53
KATMR	% -0.41	2.43	2.44	2.45	2.48	2.44	68,149,418	166,716,397₺	2.69	2.21	18:09:04
KCAER	% 3.73	11.66	11.68	11.35	11.73	11.69	20,250,173	234,314,355₺	12.02	11.32	18:09:00
KCHOL	% -0.33	183.8	183.9	184.7	185.6	183.4	35,129,157	6,454,770,294₺	188.90	177.90	18:09:48
KENT	% 0	949.5	950	945	950	950	4,504	4,264,430₺	1,045.00	855.00	18:08:49
KERVN	% -1.41	2.1	2.11	2.13	2.13	2.1	570,910	1,210,725₺	2.31	1.89	12:55:27
KERVT	% 2.71	17.35	17.37	17	17.9	17.46	8,702,156	150,714,112₺	18.70	15.30	17:59:53
KFEIN	% 0.59	119.9	120	120	123.8	119.9	1,522,488	182,581,363₺	122.90	115.90	18:09:04
KGYO	% -2.98	2.93	2.94	3.07	3.07	2.96	5,720,150	17,029,631₺	3.01	2.85	18:09:54
KIMMR	% -0.42	9.51	9.52	9.56	9.6	9.51	3,159,555	30,118,512₺	9.79	9.23	18:09:05
KLGYO	% 8.15	5.45	5.46	5.03	5.49	5.44	25,978,858	137,831,501₺	5.53	5.27	18:09:57
KLKIM	% -1.69	34.9	34.92	35.5	35.64	34.9	3,876,691	135,484,448₺	35.96	33.88	18:08:01
KLMSN	% 2.61	25.76	25.8	25.28	25.9	25.94	482,867	12,321,049₺	26.58	25.06	18:08:42
KLNMA	% 0.39	7.76	7.8	7.73	7.76	7.76	89,351	690,827₺	8.53	6.99	12:55:03
KLRHO	% 1.81	26.92	26.98	27	27.26	26.98	542,271	14,633,484₺	29.10	23.82	17:58:34
KLSYN	% 4.27	6.35	6.36	6.2	6.35	6.35	6,848,063	42,598,637₺	6.53	6.15	18:08:08
KMPUR	% 3.81	19.92	19.94	19.18	20.5	20.06	4,803,398	95,100,292₺	21.08	17.27	17:55:59
KNFRT	% -3.18	12.43	12.44	12.91	13.19	12.5	4,066,674	52,112,918₺	12.88	12.14	18:08:01
KONKA	% 1.32	36.76	36.78	36.5	37.14	36.78	595,023	21,821,796₺	39.92	32.68	17:56:02
KONTR	% -0.23	35.38	35.42	35.52	36.08	35.4	16,261,231	578,118,157₺	36.46	34.34	18:09:36
KONYA	% 1.74	6127.5	6130	6100	6210	6137.5	14,337	87,765,560₺	6,637.50	5,432.50	18:05:10
KORDS	% 0.08	64.6	64.65	64.8	65.55	64.6	589,439	38,283,937₺	71.00	58.10	18:08:01
KOZAA	% 0.88	80.1	80.15	79.65	81.25	80.1	4,767,883	382,129,491₺	82.40	77.60	18:09:46
KOZAL	% 3.15	27.44	27.46	26.78	27.6	27.58	114,817,382	3,131,544,650₺	28.42	26.78	18:09:18
KRDMA	% -0.05	40.16	40.2	40.04	40.66	40.2	2,450,072	98,384,330₺	41.08	38.72	17:57:42
KRDMB	% -0.07	27.38	27.4	27.36	27.64	27.42	1,589,005	43,558,385₺	28.18	26.54	18:08:12
KRDMD	% 0.18	33.46	33.48	33.34	34.06	33.46	49,289,793	1,656,374,698₺	34.42	32.42	18:09:09
KRGYO	% -5.14	12.26	12.32	12.89	13.08	12	10,246,497	131,188,297₺	12.62	11.90	18:09:01
KRONT	% -0.11	18.41	18.44	18.5	18.75	18.44	728,805	13,455,489₺	19.00	17.90	17:56:39
KRPLS	% 2.26	7.24	7.27	7.08	7.32	7.23	1,636,553	11,820,251₺	7.77	6.37	18:08:47
KRSTL	% -0.62	6.39	6.4	6.47	6.62	6.4	10,781,163	69,889,710₺	6.59	6.21	18:08:01
KRTEK	% -0.21	27.78	27.8	28.06	28.42	27.78	322,143	9,009,772₺	28.72	27.08	17:52:31
KRVGD	% 0	2.46	2.47	2.45	2.53	2.47	14,176,314	35,192,655₺	2.54	2.40	18:08:42
KSTUR	% 6.7	5160	5175	5100	5175	5175	3,087	15,932,425₺	5,330.00	5,020.00	17:55:22
KTSKR	% 1.09	64.65	64.75	64.7	65.2	64.65	348,858	22,480,277₺	70.45	57.65	17:58:36
KUTPO	% 2.59	83.15	83.2	81.8	83.4	83.45	532,539	44,036,608₺	89.15	72.95	18:08:05
KUVVA	% 2.32	48.38	48.5	48	49.2	48.5	160,478	7,740,947₺	53.35	43.66	18:08:01
KUYAS	% 6.23	34.88	34.9	33.4	35.96	34.88	40,227,652	1,372,668,921₺	36.00	29.48	18:08:51
KZBGY	% -0.49	6.17	6.18	6.16	6.35	6.18	25,900,794	160,010,892₺	6.77	5.55	18:08:35
LIDER	% 6.66	179.4	187.3	175.6	193	187.3	457,154	81,086,496₺	193.10	187.30	18:08:01
LIDFA	% 4.17	3.24	3.25	3.12	3.26	3.25	19,550,415	62,542,386₺	3.43	2.81	18:09:29
LINK	% 2.01	482.5	483	473.5	491.5	483.5	90,451	43,684,106₺	520.50	426.25	17:55:29
LKMNH	% 1.78	19.4	19.45	19.15	19.45	19.5	1,055,238	20,308,358₺	21.02	17.21	18:09:18
LOGO	% 0	129.4	129.5	129	130.2	129	462,369	59,675,783₺	133.30	125.70	18:05:10
LUKSK	% 4.11	97.3	97.55	94.25	101.4	97.4	814,169	79,788,091₺	103.00	84.30	17:56:54
MAALT	% -0.89	889	892.5	906	906	892	23,358	20,882,645₺	990.00	810.00	17:52:49
MACKO	% 0.5	119.3	119.7	119.3	120.9	120.1	155,128	18,472,959₺	130.90	107.10	17:57:25
MAGEN	% -0.63	28.46	28.54	28.92	29.2	28.4	4,453,660	127,392,244₺	29.28	27.60	18:08:28
MAKIM	% -0.1	19.2	19.21	19.2	19.31	19.18	610,705	11,689,537₺	21.12	17.28	17:46:59
MAKTK	% 5.01	9.44	9.45	8.95	9.49	9.44	17,217,095	159,473,759₺	9.88	8.10	18:08:43
MANAS	% 0.53	11.42	11.43	11.37	11.45	11.41	3,703,429	40,951,081₺	12.48	10.22	18:08:52
MARKA	% 0.6	50.15	50.6	50.3	51.3	50.9	265,681	13,298,904₺	55.30	45.28	17:52:31
MARTI	% 1.31	3.08	3.09	3.07	3.11	3.09	8,890,016	27,382,873₺	3.35	2.75	17:42:08
MAVI	% 2.76	76.45	76.5	75.15	77.5	76.65	17,470,660	1,333,345,590₺	78.75	74.25	18:09:36
MEDTR	% -2.01	42.8	42.86	44	44	42.8	1,235,328	52,881,256₺	44.06	41.50	18:08:51
MEGAP	% 4.43	3.29	3.3	3.46	3.46	3.3	3,965,789	13,531,804₺	3.47	2.85	18:09:33
MEPET	% 2.47	8.61	8.67	8.45	8.9	8.67	377,665	3,277,571₺	8.93	8.41	18:08:02
MERCN	% 6.83	16.23	16.25	15.48	16.43	16.43	5,207,925	83,810,356₺	16.76	15.80	18:08:01
MERIT	% 0	14.5	14.54	14.55	14.68	14.51	2,366,034	34,440,279₺	15.96	13.06	17:57:32
MERKO	% -1.07	14.84	14.86	15.01	15.16	14.85	2,861,047	42,667,226₺	16.51	13.51	17:58:41
METRO	% 1.11	2.73	2.74	2.71	2.77	2.74	14,247,520	39,155,825₺	2.98	2.44	18:09:46
METUR	% -0.11	17.85	17.86	17.8	18.09	17.78	1,680,998	30,134,391₺	18.32	17.26	17:56:04
MGROS	% 1.4	544.5	545	540.5	546	544.5	3,781,663	2,044,567,654₺	560.00	528.00	18:09:56
MIATK	% 0.27	43.78	43.8	43.74	44.38	43.8	16,686,245	730,251,057₺	45.04	42.44	18:09:58
MIPAZ	% 0.63	128.7	128.8	129.2	130.7	128.8	855,772	109,793,514₺	132.60	125.00	17:57:27
MMCAS	% -2.91	22.7	22.98	23.02	23.08	22.7	37,305	847,794₺	23.18	21.86	18:08:21
MNDRS	% 1.36	10.43	10.46	10.34	10.55	10.44	4,061,488	42,306,513₺	10.75	10.13	18:09:30
MNDTR	% 1.52	6.03	6.04	5.97	6.1	6.03	1,174,158	7,060,616₺	6.53	5.35	17:55:16
MOBTL	% -0.25	4.05	4.07	4.07	4.19	4.06	18,992,313	77,977,811₺	4.18	3.94	18:09:59
MPARK	% 2.81	347	347.75	338.5	349.75	347.5	913,914	316,478,307₺	371.75	304.25	17:58:17
MRGYO	% 2.07	1.46	1.47	1.46	1.49	1.47	57,180,749	83,989,660₺	1.59	1.31	18:09:31
MRSHL	% -0.33	1500	1505	1514	1528	1501	14,117	21,337,379₺	1,546.00	1,456.00	17:57:12
MSGYO	% 5.92	17.17	17.19	16.5	17.33	17.31	1,375,884	23,288,685₺	17.84	14.60	18:05:10
MTRKS	% 7.82	25.04	25.08	23.26	25.32	25.2	2,767,513	68,220,412₺	25.58	24.36	18:09:59
MTRYO	% -0.15	6.77	6.78	6.72	6.81	6.74	299,460	2,019,534₺	7.44	6.10	17:56:58
MZHLD	% 1.4	5.75	5.78	5.7	5.84	5.76	432,227	2,487,881₺	6.27	5.13	17:41:49
NATEN	% -0.52	45.56	45.58	45.9	47.4	45.56	10,013,346	460,136,131₺	46.96	44.24	18:09:58
NETAS	% 0.16	61.9	62	62	63.1	62.1	369,939	22,989,192₺	68.20	55.80	18:09:27
NIBAS	% 0.75	16.04	16.07	15.81	16.14	16.07	539,600	8,646,508₺	17.51	14.33	17:57:14
NTGAZ	% 1.22	7.44	7.45	7.44	7.56	7.45	6,741,956	50,009,885₺	7.67	7.23	18:09:55
NTHOL	% 2.51	45	45.06	44.18	45.26	45	2,118,516	94,461,654₺	48.28	39.52	17:58:21
NUGYO	% 0.97	7.25	7.27	7.19	7.33	7.27	2,150,846	15,550,126₺	7.48	7.06	18:08:06
NUHCM	% 2.37	291	291.25	286	293.75	289.25	228,825	65,916,193₺	300.75	283.25	18:08:01
OBASE	% -0.07	29.98	30	30.18	30.52	30.1	332,499	10,042,185₺	30.96	29.16	18:08:01
ODAS	% 0.69	5.86	5.87	5.85	5.93	5.87	38,252,632	224,363,751₺	6.04	5.70	18:09:57
ONCSM	% 6.46	103.7	103.8	103.8	105.9	103.7	1,293,711	134,503,997₺	107.20	87.75	18:05:10
ORCAY	% 5.46	9.27	9.28	8.82	9.48	9.27	2,043,171	18,762,508₺	9.54	9.00	17:51:09
ORGE	% 0.79	95.65	95.85	95.2	97.15	95.75	2,356,566	224,516,475₺	104.50	85.50	18:09:40
ORMA	% 3.8	191	191.1	184.5	193.9	191	12,439	2,395,331₺	199.50	187.90	18:08:02
OSMEN	% 9.99	10.9	0	10.04	10.9	10.9	8,206,119	86,714,824₺	10.90	8.92	17:53:36
OSTIM	% -1.5	10.52	10.53	10.75	11.37	10.52	9,686,219	104,622,651₺	11.75	9.63	17:58:15
OTKAR	% 3.96	492	492.5	475	494.5	494.75	849,942	415,259,471₺	508.50	479.25	18:08:49
OTTO	% 1.38	345	347.75	341	348	344	19,479	6,675,936₺	355.00	334.50	18:05:10
OYAKC	% 4.89	31.3	31.32	29.9	31.42	31.4	26,303,884	808,611,897₺	32.28	30.40	18:08:42
OYAYO	% 1.2	23.54	23.58	23.34	23.88	23.54	120,771	2,819,830₺	25.64	21.00	17:42:31
OYLUM	% -0.79	7.57	7.61	7.66	7.66	7.54	517,648	3,914,586₺	8.36	6.84	17:54:41
OYYAT	% 0.79	30.84	30.86	30.4	31.22	30.62	379,482	11,642,560₺	31.56	29.76	18:09:32
OZGYO	% 1.18	5.12	5.14	5.07	5.17	5.13	2,696,429	13,730,640₺	5.28	4.98	18:08:01
OZKGY	% 1.37	12.6	12.64	12.5	12.81	12.6	3,712,753	46,994,389₺	12.97	12.23	17:58:12
OZRDN	% -0.75	9.33	9.38	9.45	9.45	9.38	344,729	3,223,224₺	9.63	9.07	17:52:48
OZSUB	% 1.46	37.44	37.48	37.1	38.02	37.44	1,216,064	45,426,935₺	40.66	33.30	18:08:01
PAGYO	% -0.22	68	68.15	68	68.5	68.15	88,462	6,007,245₺	70.15	66.15	17:56:34
PAMEL	% 3.45	91.1	91.4	87.95	93	91.4	608,882	55,026,129₺	92.75	87.35	18:09:36
PAPIL	% 2.99	23.5	23.52	22.52	24.06	23.44	7,980,914	182,898,778₺	24.14	22.74	18:09:58
PARSN	% 0.93	81.6	81.75	80.55	82.15	81.3	207,618	16,886,044₺	88.60	72.50	17:50:18
PCILT	% 2.54	16.91	16.94	16.53	16.97	16.94	1,134,014	18,945,970₺	17.40	16.40	18:08:01
PEGYO	% 5.4	25	25.2	23.76	25.66	25	9,844,473	242,985,143₺	27.50	22.50	17:57:47
PEKGY	% 3.4	1.51	1.52	1.47	1.52	1.52	226,928,432	338,518,181₺	1.56	1.48	18:09:58
PENGD	% 3.37	7.65	7.66	7.45	7.7	7.66	8,643,489	65,365,959₺	8.16	6.68	18:08:01
PENTA	% 0.39	15.37	15.38	15.35	15.44	15.39	3,324,008	51,022,318₺	15.83	14.91	18:08:10
PETKM	% 0.11	18.28	18.29	18.32	18.43	18.28	48,422,998	887,095,101₺	18.82	17.74	18:08:27
PETUN	% 0.43	9.23	9.24	9.2	9.33	9.22	2,118,543	19,594,209₺	10.12	8.28	18:09:30
PGSUS	% 1.43	282.5	282.75	281	287.25	282.75	8,406,459	2,381,749,339₺	291.25	274.75	18:08:21
PINSU	% -0.15	6.78	6.79	6.75	6.82	6.79	1,491,849	10,083,917₺	7.00	6.60	17:56:40
PKART	% -0.07	67.35	67.4	68	68.35	67.35	225,029	15,236,360₺	69.35	65.35	17:58:10
PKENT	% -0.26	226.7	226.8	229	229	226.7	99,051	22,497,846₺	249.50	204.30	17:48:33
PLTUR	% 3.02	29.98	30	29.34	30.16	29.92	3,926,294	116,255,856₺	30.80	29.04	18:08:12
PNLSN	% 0	42.08	42.12	41.86	42.76	42.12	702,223	29,646,533₺	46.30	37.90	17:59:44
PNSUT	% 1.27	8.78	8.8	8.68	8.84	8.78	1,679,238	14,675,569₺	9.54	7.82	18:09:55
POLHO	% 0.26	11.66	11.67	11.65	11.82	11.67	2,064,016	24,176,780₺	12.80	10.48	18:09:33
POLTK	% 2.34	6570	6575	6450	6627.5	6570	3,042	19,791,298₺	6,762.50	6,372.50	17:56:09
PRDGS	% 0	5.16	5.17	5.18	5.29	5.18	4,798,177	24,945,076₺	5.32	5.02	18:09:10
PRKAB	% 1.5	29.74	29.76	29.38	30.22	29.76	885,042	26,357,082₺	32.22	26.38	18:09:30
PRKME	% -0.39	20.54	20.56	20.72	21.02	20.56	1,371,477	28,425,658₺	22.68	18.56	18:09:31
PRZMA	% 8.93	10	10.01	9.26	10.04	10	7,607,724	74,460,048₺	10.09	9.70	18:08:15
PSDTC	% -0.77	84	84.1	85.2	86	84	199,664	16,748,060₺	86.50	81.50	18:05:10
PSGYO	% 3.95	1.83	1.84	1.81	1.9	1.83	422,453,462	779,704,279₺	1.89	1.79	18:09:54
QNBFB	% 1.41	287	288	284	288.25	288	6,316	1,812,687₺	296.75	279.75	18:05:22
QNBFL	% -0.93	90.6	90.65	90.1	90.6	90.6	14,965	1,350,949₺	93.20	87.80	18:05:25
QUAGR	% 5.79	4.23	4.24	3.98	4.26	4.24	60,870,317	253,614,639₺	4.32	4.08	18:08:10
RALYH	% -2.74	459.75	461.25	475.75	479.5	461.25	477,827	220,385,477₺	475.00	447.50	18:08:45
RAYSG	% -9.88	0	332.5	369.25	405	332.5	7,027,382	2,484,124,295₺	406.00	332.50	18:09:58
RHEAG	% 7.4	6.81	6.82	6.4	6.84	6.82	359,456	2,394,011₺	6.98	6.61	12:38:01
RNPOL	% 0.54	25.94	26.02	26	26.44	26.14	224,349	5,831,594₺	28.60	23.40	17:57:18
RODRG	% -0.82	16.95	16.99	17.15	17.32	17.17	118,780	2,032,965₺	18.86	15.44	17:56:39
ROYAL	% 0	6.78	6.8	6.77	6.82	6.8	68,115	462,015₺	7.48	6.12	18:10:01
RTALB	% 2.64	16.45	16.46	16.04	17.3	16.35	33,435,643	558,954,892₺	17.52	14.34	18:09:33
RUBNS	% 0.52	23.32	23.36	23.24	23.52	23.36	696,821	16,253,780₺	25.56	20.92	17:52:44
RYGYO	% 1.27	15.19	15.2	15.04	15.23	15.19	7,902,778	119,752,453₺	15.64	14.74	17:58:17
RYSAS	% 0.92	18.66	18.68	18.66	18.75	18.66	2,038,725	37,936,323₺	19.21	18.11	18:08:48
SAFKR	% -0.49	80.8	80.9	81.3	81.7	81.2	1,135,000	92,109,426₺	83.55	78.75	18:09:33
SAHOL	% -1.1	107.3	107.4	108.8	109.3	107.4	13,908,107	1,500,841,760₺	110.60	104.20	18:09:10
SAMAT	% -0.32	18.46	18.49	18.59	18.96	18.48	1,716,499	32,096,970₺	20.40	16.70	17:57:07
SANEL	% 0.59	23.8	23.98	23.84	24.1	23.98	93,720	2,225,010₺	24.68	23.28	18:08:01
SANFM	% 3.16	46.64	46.84	45.3	47.68	47	2,941,008	137,605,768₺	50.10	41.02	18:08:01
SANKO	% 0.45	22.28	22.36	22.3	22.5	22.34	357,918	7,993,392₺	22.96	21.64	18:05:10
SARKY	% 2.11	19.82	19.83	19.41	19.85	19.82	1,763,340	34,713,608₺	20.38	19.21	18:08:18
SASA	% 2.33	3.93	3.94	3.89	3.97	3.95	491,402,168	1,923,579,210₺	4.06	3.84	18:09:57
SAYAS	% 2.6	36.3	36.32	35.42	36.38	36.3	1,877,480	67,627,581₺	37.42	35.26	18:09:11
SDTTR	% -1.12	203.7	203.8	206.2	208.1	203.8	606,137	123,709,821₺	226.70	185.50	18:09:01
SEGYO	% 2.9	4.96	4.97	4.77	5.1	4.95	18,049,347	89,292,800₺	5.09	4.81	18:08:02
SEKFK	% 9.96	7.82	7.83	7.13	7.84	7.84	2,878,591	21,750,399₺	7.84	6.42	17:55:39
SEKUR	% 10	12.65	0	11.5	12.65	12.65	1,574,617	19,532,187₺	12.65	12.28	17:49:57
SELEC	% 0.51	69.2	69.25	68.9	69.9	69.2	1,668,801	115,567,647₺	75.70	62.00	17:58:25
SELGD	% -2.07	47.24	47.26	48.26	48.3	47.26	83,834	3,973,050₺	53.05	43.44	17:57:52
SELVA	% 1.13	12.62	12.63	12.44	12.69	12.57	2,057,717	25,530,081₺	12.97	12.23	18:09:55
SEYKM	% 4.11	3.28	3.29	3.17	3.38	3.28	3,786,243	12,397,471₺	3.38	3.20	18:08:01
SILVR	% 4.11	18.35	18.48	17.72	18.58	18.35	725,677	13,055,944₺	19.54	16.00	18:05:10
SISE	% 1.2	40.6	40.62	40.18	40.78	40.7	44,717,468	1,806,789,736₺	41.78	39.38	18:09:11
SKBNK	% 2.87	4.29	4.31	4.19	4.31	4.3	94,603,114	398,970,983₺	4.42	4.18	18:08:54
SKTAS	% 2.44	4.61	4.62	4.52	4.64	4.62	4,875,851	22,229,761₺	4.75	4.49	18:08:02
SMART	% -0.61	29.36	29.38	29.5	29.78	29.38	1,258,156	37,051,196₺	30.22	28.46	18:08:18
SMRTG	% 1.81	38.24	38.26	37.66	38.4	38.26	3,809,905	145,152,419₺	39.46	37.18	18:08:17
SNGYO	% -0.57	3.48	3.49	3.54	3.54	3.48	81,645,526	285,042,931₺	3.58	3.38	17:49:25
SNICA	% 1.38	4.41	4.42	4.36	4.43	4.41	8,206,686	36,119,380₺	4.55	4.29	18:09:04
SNKRN	% 2.27	77.2	79	75.85	80	79	131,247	10,371,714₺	84.95	69.55	18:05:10
SNPAM	% 0.95	58.5	58.6	58.05	58.6	58.6	9,303	544,574₺	60.35	56.85	18:05:10
SODSN	% -1.17	93	93.5	95	95	93	16,182	1,489,172₺	95.75	90.25	18:05:10
SOKE	% 5.12	12.39	12.4	11.73	12.5	12.4	5,598,001	67,644,386₺	12.72	11.98	18:09:10
SOKM	% 0.61	42.72	42.78	42.54	43.32	42.72	13,682,143	586,102,628₺	46.78	38.30	18:08:29
SONME	% -1.59	95	95.95	97.5	97.5	95.95	49,849	4,777,192₺	98.80	93.10	18:05:10
SRVGY	% -98.36	3.36	3.37	3.25	3.5	3.36	53,280,165	179,797,739₺	3.60	2.96	18:08:01
SUMAS	% 1.98	332.5	335	335	335	335	4,510	1,510,850₺	361.25	295.75	18:09:13
SUNTK	% -2.19	42.64	42.66	43.8	43.98	42.66	3,457,955	149,460,850₺	44.06	41.50	18:09:58
SUWEN	% 0.58	24.18	24.26	24.16	24.4	24.26	832,584	20,198,605₺	24.82	23.38	17:56:56
TATGD	% 1.01	13	13.02	12.93	13.05	13.04	1,654,027	21,449,414₺	14.20	11.62	18:09:50
TAVHL	% 3.82	264.5	265.25	256.5	266	264.75	4,374,473	1,147,438,843₺	280.50	229.50	18:08:52
TBORG	% -1.11	169.1	169.2	170.9	170.9	169.1	141,625	23,814,599₺	174.10	164.10	18:05:10
TCELL	% 1.77	109.3	109.4	107.9	111.3	109.4	42,727,361	4,677,019,912₺	112.40	106.00	18:08:52
TDGYO	% 6.08	14.6	14.65	14.98	14.98	14.65	552,024	7,997,648₺	14.79	13.93	18:09:16
TEKTU	% 0.44	4.53	4.54	4.52	4.56	4.53	3,126,767	14,161,165₺	4.65	4.39	18:08:10
TERA	% -2.7	46.04	46.3	47.28	50.5	46.04	19,690,960	922,836,612₺	52.05	42.60	18:08:22
TETMT	% -4.6	9590	9600	10055	10237.5	9600	1,335	13,022,250₺	11,060.00	9,050.00	17:52:43
TEZOL	% 0.63	19.12	19.13	19.2	19.51	19.12	8,613,550	165,565,891₺	19.75	18.61	18:09:12
TGSAS	% 2.17	63.4	63.5	62.2	64	62.8	74,937	4,692,341₺	65.40	61.60	18:09:30
THYAO	% -0.22	337	337.25	339.5	339.5	337	26,897,157	9,075,346,693₺	347.00	327.00	18:09:18
TKFEN	% 10	96.8	0	88	96.8	96.8	14,736,539	1,385,786,833₺	96.80	93.90	17:58:02
TKNSA	% 6.49	38.72	38.74	37.5	39.64	38.74	18,140,974	699,651,367₺	39.94	37.62	18:09:56
TLMAN	% 0.56	99.15	99.25	98.7	99.95	99.15	447,060	44,199,654₺	107.60	88.15	18:05:10
TMPOL	% 0.29	85	85.15	85	87.05	85.15	138,989	11,935,212₺	87.70	82.60	18:08:02
TMSN	% 1.2	109.9	110	109.3	111	110	904,838	99,359,764₺	113.40	106.80	18:08:01
TNZTP	% -0.22	35.62	35.7	35.9	36.28	35.72	724,909	25,909,890₺	39.38	32.22	17:58:39
TOASO	% 1.35	218.2	218.3	215.8	219.9	218.2	8,901,175	1,938,992,035₺	225.00	212.00	18:09:23
TRCAS	% -2.63	33.3	33.38	34.52	35.52	33.3	4,095,790	140,606,390₺	37.62	30.78	18:05:10
TRGYO	% 3.01	61.75	61.8	60.25	61.75	61.75	2,243,017	136,727,081₺	63.60	59.90	18:09:35
TRILC	% 0	26.96	26.98	27.08	28.1	26.98	7,830,838	213,544,105₺	27.80	26.20	18:08:27
TSGYO	% 1.2	6.74	6.75	6.69	6.8	6.75	4,509,144	30,432,376₺	6.94	6.54	18:09:59
TSKB	% 2.78	13.66	13.67	13.31	13.72	13.67	35,990,522	485,963,202₺	14.06	13.26	18:09:28
TSPOR	% 0.98	1.02	1.03	1.02	1.03	1.02	106,895,458	108,897,180₺	1.06	1.00	18:08:01
TTKOM	% 2.55	56.35	56.4	55.05	56.7	56.4	33,914,536	1,899,088,437₺	60.50	49.50	18:09:59
TTRAK	% -0.72	829	829.5	835	837	829	244,363	202,832,683₺	860.00	810.00	18:08:11
TUCLK	% 2	9.2	9.21	9.02	9.28	9.21	8,738,506	80,207,099₺	9.47	8.93	18:09:57
TUKAS	% 3.65	2.27	2.28	2.24	2.35	2.27	145,928,500	336,138,447₺	2.34	2.22	18:08:38
TUPRS	% 0.28	144.4	144.5	144.2	144.9	144.4	22,834,998	3,295,042,472₺	148.60	140.00	18:09:22
TUREX	% 3.27	186.5	187	180.4	187.5	187	697,617	128,626,173₺	191.80	180.80	18:08:13
TURGG	% -4.98	506	507	532	534	506	66,607	34,607,241₺	585.00	479.00	18:09:27
TURSG	% 0.17	17.97	18.02	17.95	18.57	17.97	20,246,147	369,139,667₺	18.59	17.51	18:08:01
UFUK	% 0.51	588	590	585	591.5	588	18,500	10,867,871₺	609.00	574.00	18:05:10
ULAS	% 0.21	28.22	28.46	28.4	28.72	28.46	432,539	12,228,404₺	31.24	25.56	17:57:39
ULKER	% 1.07	141.6	141.7	140	141.6	141.7	11,572,819	1,622,156,053₺	153.60	125.80	18:09:58
ULUFA	% 1.32	15.29	15.32	15.15	15.44	15.39	1,854,725	28,336,253₺	16.63	13.61	18:09:33
ULUSE	% 0.13	153.7	153.9	154.8	155.8	153.7	69,606	10,690,184₺	158.30	149.10	17:51:13
ULUUN	% 0.16	6.33	6.34	6.31	6.39	6.33	6,586,486	41,644,395₺	6.49	6.13	18:09:19
UMPAS	% 0	9.3	9.34	9.68	9.68	9.3	39,349	361,281₺	10.23	8.37	18:10:01
UNLU	% 1.2	15.16	15.21	15.05	15.28	15.19	737,699	11,084,976₺	16.51	13.51	17:52:49
USAK	% -4.14	2.56	2.57	2.67	2.69	2.55	57,359,384	148,866,514₺	2.92	2.40	18:08:54
USDTR	% 0	3425	3427	3424	3429	3428	45,154	154,583,801₺	3,769.00	3,085.00	17:52:40
UZERB	% 0	697.5	698	675	698	698	9,834	6,747,643₺	718.50	677.50	18:08:36
VAKBN	% 3.35	28.36	28.38	27.54	28.62	28.38	46,987,238	1,324,282,514₺	29.26	27.58	18:09:33
VAKFN	% 9.96	2.54	0	2.32	2.54	2.54	117,521,552	290,703,357₺	2.54	2.08	17:51:04
VAKKO	% 3.35	77.1	77.2	74.7	79	77.1	1,696,505	132,063,638₺	82.00	67.10	18:08:27
VANGD	% 2.26	22.2	22.66	22.66	22.82	22.66	333,205	7,469,124₺	22.74	21.42	17:52:43
VBTYZ	% 0.73	22.1	22.16	22	22.32	22.16	997,008	22,046,015₺	24.20	19.80	17:52:11
VERTU	% 0.29	34.02	34.04	34	34.5	34.06	234,194	7,982,503₺	37.34	30.58	17:53:23
VERUS	% 0.09	229.1	229.4	231.5	232.4	229.2	54,670	12,568,463₺	251.75	206.10	17:58:41
VESBE	% -0.52	15.2	15.22	15.4	15.5	15.2	4,685,351	71,736,269₺	15.65	14.75	18:08:48
VESTL	% -0.42	59.95	60	60.5	61.05	59.95	5,872,529	353,273,767₺	61.65	58.15	18:09:28
VKFYO	% 3.58	18.76	18.8	18.14	18.99	18.8	193,861	3,606,273₺	19.95	16.33	18:05:10
VKGYO	% 2.76	2.22	2.23	2.18	2.23	2.22	57,803,841	127,420,509₺	2.29	2.17	18:08:33
VKING	% -0.14	28.14	28.28	27.52	28.98	28.14	106,629	2,973,913₺	31.08	25.44	17:36:59
YAPRK	% -4.21	798.5	799	831	831	799.5	104,567	84,889,517₺	914.50	748.50	17:59:27
YATAS	% 2.83	29.08	29.1	28.36	29.74	29.1	2,294,953	66,994,808₺	29.96	28.24	18:09:15
YAYLA	% -1.18	21.7	21.72	21.96	22.1	21.72	819,608	17,869,482₺	24.16	19.79	18:09:04
YBTAS	% 3.96	122000	124937.5	125560	125560	124750	17	2,133,710₺	132,000.00	108,000.00	13:55:16
YEOTK	% -0.17	57.8	57.85	58.25	59.35	57.8	4,078,781	237,667,909₺	63.65	52.15	18:08:31
YESIL	% 2.63	1.55	1.56	1.52	1.57	1.55	27,852,326	42,915,745₺	1.67	1.37	18:08:01
YGGYO	% 7.35	73.05	73.3	71.3	74.85	73.05	748,103	55,256,737₺	74.85	61.25	17:58:34
YGYO	% 6.64	6.25	6.26	5.63	6.45	6.26	3,047,571	18,758,850₺	6.45	6.26	18:09:26
YKBNK	% 2.22	33.96	33.98	33.32	34.4	33.96	191,129,511	6,438,142,554₺	36.58	29.94	18:09:06
YKSLN	% 0.59	6.82	6.84	6.76	6.88	6.82	1,405,897	9,604,133₺	7.43	6.09	17:57:47
YONGA	% 6.24	57.6	57.9	54.95	58.05	57.9	34,209	1,958,561₺	59.75	56.35	18:05:10
YUNSA	% 1.4	5.78	5.79	5.7	5.81	5.78	2,982,556	17,212,550₺	5.95	5.61	17:58:17
YYAPI	% 3.23	1.59	1.6	1.55	1.6	1.59	43,191,670	67,850,893₺	1.64	1.56	18:08:12
YYLGD	% 0.31	9.82	9.83	9.8	9.89	9.86	5,633,413	55,181,901₺	10.10	9.52	18:08:27
Z30EA	% 1.01	144.8	145.45	144.1	145.45	145.05	4,317	624,400₺	149.10	140.50	18:05:09
Z30KE	% 0.72	105.1	105.35	104.75	105.55	105.15	13,634	1,435,828₺	114.80	93.96	16:17:23
Z30KP	% 1.04	154.95	155.2	153.45	168.65	155.2	12,093	1,867,757₺	168.65	138.05	16:26:08
ZEDUR	% 1.55	7.83	7.84	7.72	7.93	7.84	1,804,725	14,162,301₺	8.06	7.60	18:08:22
ZELOT	% 1.79	104.9	104.95	101.4	105	105	2,038	212,005₺	113.45	92.84	12:35:01
ZGOLD	% 1.61	374.7	379	373.4	379	379	122,791	46,076,601₺	386.00	363.60	18:08:51
ZOREN	% 1.78	4	4.01	3.95	4.03	4.01	83,491,268	333,344,227₺	4.13	3.89	18:10:01
ZPBDL	% 0.42	165.75	166	166.15	166.4	166	3,614	598,824₺	181.80	148.80	17:08:25
ZPLIB	% 0.79	190.95	191.25	189.8	192.6	190.95	3,380,162	645,530,790₺	196.95	185.55	18:05:09
ZPT10	% 1.2	79.28	79.62	77.62	79.64	79.42	15,202	1,202,865₺	82.00	77.24	17:47:05
ZPX30	% 0.63	158.35	158.4	158	159	158.4	4,235,389	670,327,141₺	163.15	153.65	17:55:59
ZRE20	% 1.26	124.8	125	124	125	125	567	70,502₺	135.75	111.15	16:05:34
ZRGYO	% 1.79	21.66	21.68	21.32	21.8	21.66	4,506,406	97,443,826₺	22.28	21.00	17:58:17
ZTM15	% -3.88	148.55	149.55	154.55	154.55	148.55	9,064	1,360,580₺	153.35	144.45	17:52:58