Sembol	Yüzde	Alış	Satış	Açılış	Yüksek	Kapanış	Hacim Lot	Hacim TL	Tavan	Taban	Zaman
ACSEL	% -0.08	125.9	126	126.1	127.9	125.9	123,036	15,515,130₺	129.90	122.50	18:09:37
ADEL	% -1.15	34.32	34.34	34.72	34.9	34.32	874,809	30,144,684₺	35.40	33.36	18:08:02
ADESE	% -0.45	2.19	2.2	2.21	2.23	2.2	44,411,324	97,621,201₺	2.27	2.15	18:09:47
AEFES	% 2.48	235.2	235.3	229.5	235.9	235.2	3,188,778	745,116,545₺	242.10	228.10	18:09:13
AFYON	% 1.18	14.58	14.59	14.42	14.8	14.58	11,267,847	164,037,749₺	14.97	14.11	18:09:28
AGESA	% 1.54	151.9	152	149.6	152.4	152	184,818	27,710,094₺	156.40	147.40	18:05:25
AGHOL	% 0.28	352.75	353	352	355.5	352.75	364,072	128,267,405₺	363.25	342.25	18:09:02
AGYO	% 0.52	7.65	7.66	7.62	7.71	7.66	1,531,606	11,662,987₺	7.90	7.44	18:09:59
AHGAZ	% -0.59	20.04	20.06	20.18	20.24	20.06	3,544,720	70,970,373₺	20.72	19.52	18:09:50
AKBNK	% 1.6	60.2	60.25	59.2	60.45	60.25	41,046,970	2,442,797,899₺	62.10	58.50	18:09:59
AKCNS	% -0.57	175.4	175.5	176.5	178.3	175.4	246,415	43,427,410₺	180.70	170.30	18:08:04
AKENR	% 0.18	11.04	11.05	11.02	11.09	11.04	4,902,565	53,978,724₺	11.37	10.71	18:09:01
AKFGY	% 0.95	2.12	2.13	2.1	2.13	2.12	28,300,590	59,812,020₺	2.18	2.06	18:09:56
AKFYE	% 1.96	19.19	19.2	18.83	19.25	19.2	4,539,852	85,711,727₺	19.75	18.61	18:09:52
AKGRT	% -0.29	6.96	6.97	7	7.08	6.97	7,798,435	54,378,492₺	7.18	6.78	18:09:59
AKMGY	% -0.41	217.8	217.9	220	220	217.9	13,106	2,857,457₺	224.40	211.40	18:09:18
AKSA	% 0.52	11.49	11.5	11.55	11.92	11.5	24,866,170	288,999,344₺	11.83	11.15	18:09:43
AKSEN	% 2.77	36.4	36.56	35.2	36.64	36.4	9,722,311	346,770,728₺	37.72	35.56	18:09:12
AKSGY	% 1.14	7.03	7.07	7	7.17	7.07	2,336,662	16,422,229₺	7.25	6.83	18:05:25
AKSUE	% 0.36	11.21	11.22	11.18	11.51	11.21	351,582	3,955,604₺	11.53	10.87	18:08:01
AKYHO	% -3.55	2.72	2.74	2.84	2.86	2.72	10,733,526	29,561,255₺	2.84	2.68	18:09:00
ALARK	% -0.38	90.55	90.6	90.95	91.3	90.6	3,476,093	314,750,772₺	93.35	87.95	18:09:56
ALBRK	% 0.49	6.13	6.15	6.12	6.2	6.15	10,620,519	64,851,063₺	6.31	5.95	18:08:25
ALCAR	% 0.46	975	975.5	972.5	997	975	23,747	23,382,317₺	1,006.00	948.00	18:09:46
ALCTL	% -0.34	118.5	118.6	119.1	120	118.5	229,974	27,308,516₺	122.10	115.10	18:09:16
ALFAS	% 0	61.8	61.9	61.9	62.8	61.9	2,218,277	137,079,272₺	63.80	60.10	18:08:01
ALGYO	% 1.16	20	20.02	19.79	20.02	20.02	1,636,580	32,457,752₺	20.58	19.40	18:09:07
ALKA	% -0.36	8.4	8.46	8.43	8.63	8.4	12,024,468	102,074,997₺	8.71	8.21	18:08:03
ALKIM	% -1.11	17.84	17.85	18.05	18.25	17.85	1,574,946	28,285,917₺	18.39	17.33	18:09:14
ALMAD	% -0.54	7.35	7.36	7.43	7.7	7.36	7,611,666	56,503,028₺	7.57	7.13	18:09:18
ANELE	% -2.11	15.3	15.32	15.63	15.76	15.3	947,518	14,436,857₺	15.77	14.87	18:08:51
ANGEN	% -1.2	12.4	12.41	12.59	12.67	12.4	3,989,156	49,803,174₺	12.75	12.01	18:09:50
ANHYT	% 0.68	103.7	103.8	102.6	103.9	103.8	688,760	70,002,143₺	106.30	100.30	18:08:01
ANSGR	% 1.18	102.6	102.7	101.5	103.6	102.7	1,813,912	182,414,155₺	105.60	99.55	18:09:00
ARASE	% 0.1	51.4	51.45	51.65	51.95	51.4	341,863	17,607,325₺	52.90	49.86	18:09:46
ARCLK	% 1.36	141.2	141.3	139.9	142.5	141.3	829,187	117,028,315₺	145.70	137.30	18:09:49
ARDYZ	% 0.15	40.2	40.22	40.14	40.58	40.2	3,721,087	146,728,199₺	41.36	38.96	18:08:46
ARENA	% -0.06	33.4	33.44	33.34	33.44	33.44	2,231,270	73,325,085₺	34.34	32.34	18:09:43
ARMDA	% -1.05	314.1	319	324.3	328.9	319	12,944	4,150,411₺	326.90	307.90	18:05:10
ARSAN	% -2.7	22.36	22.38	23	23.12	22.36	753,182	16,996,868₺	23.06	21.74	18:09:57
ARZUM	% 2.07	38.4	38.44	37.88	40.14	38.44	1,806,467	70,542,031₺	39.58	37.30	18:08:01
ASELS	% 0.83	72.6	72.65	72.05	73.45	72.65	35,516,356	2,572,702,317₺	74.70	70.40	18:09:53
ASTOR	% -0.56	106.5	106.7	106.5	109.8	106.5	14,317,725	1,538,666,946₺	110.00	103.60	18:09:18
ASUZU	% 0.3	65.8	65.9	65.55	66.3	65.8	426,753	27,979,905₺	67.85	63.95	18:08:04
ATAGY	% 0.18	11.26	11.28	11.3	11.33	11.28	536,964	6,044,446₺	11.59	10.93	18:08:04
ATATP	% 1.53	95.9	95.95	95.1	97.5	95.05	422,336	40,244,443₺	98.80	93.10	18:05:25
ATEKS	% -1.05	169.1	169.3	170	174.3	169.1	128,218	21,777,236₺	174.00	164.00	18:09:38
ATLAS	% 1.04	6.8	6.81	6.74	6.87	6.81	1,219,690	8,288,263₺	7.01	6.61	18:08:01
ATSYH	% -0.94	42.08	42.1	42.5	42.5	42.1	30,966	1,305,600₺	43.36	40.84	18:08:38
AVGYO	% 0.12	8.55	8.56	8.59	8.79	8.55	1,088,399	9,393,107₺	8.83	8.33	18:08:01
AVHOL	% -2.18	34.92	34.96	35.78	36.1	34.92	663,934	23,257,091₺	35.96	33.88	18:08:34
AVOD	% 1.08	2.81	2.82	2.78	2.84	2.81	2,667,313	7,493,185₺	2.89	2.73	18:08:01
AVTUR	% 0.73	12.39	12.4	12.3	12.39	12.39	2,674,846	32,504,696₺	12.75	12.01	18:09:48
AYCES	% 1.37	518	519	510	534	518	102,422	53,237,414₺	531.00	501.00	18:05:25
AYDEM	% 2.16	23.66	23.68	23.14	23.68	23.66	1,907,232	44,727,033₺	24.38	22.98	18:09:59
AYEN	% -0.69	28.8	28.86	29.2	29.2	28.8	424,847	12,266,961₺	29.72	28.00	18:09:57
AYES	% 0	8.08	8.1	8.1	8.1	8.1	182,079	1,466,780₺	8.29	7.81	18:08:35
AYGAZ	% 0.74	163.7	163.9	162.5	164.4	163.7	150,640	24,593,987₺	168.90	159.10	18:05:25
AZTEK	% 2.34	47.12	47.2	46.3	47.2	47.2	918,050	42,694,161₺	48.40	45.60	18:09:56
BAGFS	% -2.36	21.54	21.58	22.18	22.18	21.54	849,761	18,524,799₺	22.24	20.96	18:09:16
BAKAB	% -0.6	36.32	36.34	37.1	37.1	36.34	166,939	6,094,500₺	37.42	35.26	18:05:25
BALAT	% -5.95	54.5	54.55	58	59.4	54.55	96,005	5,311,429₺	54.55	52.20	18:09:47
BANVT	% 1.24	306	306.25	302.5	313.5	306	360,535	110,235,915₺	314.75	296.75	18:08:04
BARMA	% -2.77	16.12	16.14	16.52	16.58	16.12	1,851,165	30,069,399₺	16.60	15.64	18:09:58
BASCM	% -0.94	11.6	11.64	11.68	11.68	11.6	132,025	1,532,425₺	11.94	11.26	18:08:10
BASGZ	% 0.7	28.84	29.08	28.64	29.1	28.84	428,853	12,349,345₺	29.94	28.22	18:09:29
BAYRK	% -0.68	17.56	17.59	17.68	17.79	17.56	1,724,412	30,418,918₺	18.11	17.07	18:09:29
BERA	% 0.69	14.5	14.52	14.45	14.61	14.5	4,431,874	64,216,274₺	14.93	14.07	18:09:57
BEYAZ	% -5.59	26.7	26.74	28.28	28.38	26.7	2,155,107	58,160,914₺	27.52	25.92	18:09:45
BFREN	% 0.3	671.5	672	670.5	678.5	672	40,022	26,883,476₺	691.50	651.50	18:08:48
BIMAS	% -0.46	488.75	489	492	494.75	488.75	2,128,208	1,042,851,622₺	503.50	474.50	18:09:03
BIOEN	% -3.46	16.75	16.76	17.36	17.46	16.76	4,226,279	71,914,095₺	17.27	16.27	18:08:04
BIZIM	% 1.38	27.76	28	27.7	28	28	104,367	2,900,748₺	28.64	27.00	18:05:25
BJKAS	% 0.93	4.34	4.35	4.31	4.43	4.34	34,115,958	148,902,931₺	4.48	4.22	18:09:35
BLCYT	% 1.12	15.27	15.33	15.24	15.48	15.33	719,539	10,994,062₺	15.78	14.88	18:08:02
BMSCH	% -0.92	36.28	36.66	37	37.48	36.66	1,831,866	66,054,231₺	38.52	36.28	18:09:31
BMSTL	% 9.96	30.46	0	27.7	30.46	30.46	9,587,435	284,598,566₺	30.46	29.56	18:08:01
BNTAS	% -1.44	11.61	11.62	11.81	11.89	11.61	2,576,114	30,166,382₺	11.94	11.26	18:09:48
BOBET	% 1.44	22.54	22.56	22.28	22.94	22.56	4,107,457	92,431,338₺	23.36	22.00	18:09:59
BOSSA	% -2.67	7.3	7.31	7.43	7.5	7.3	9,294,412	67,961,385₺	7.51	7.09	18:09:15
BRISA	% 0.23	86.2	86.5	86	87.25	86.2	177,604	15,313,392₺	88.95	83.85	18:05:25
BRKO	% 9.91	11.02	11.2	10.2	11.2	11.2	1,260,363	13,535,478₺	11.20	10.67	18:09:50
BRKSN	% 1.04	23.2	23.22	22.98	23.52	23.22	454,896	10,526,476₺	23.80	22.44	18:09:50
BRKVY	% -1.96	48.94	48.96	48.98	49.38	48.96	680,773	33,276,123₺	50.70	47.78	18:09:47
BRLSM	% -1.19	14.88	14.89	15.08	15.22	14.89	1,357,183	20,385,305₺	15.39	14.51	18:09:43
BRMEN	% 1.18	5.16	5.17	5.1	5.16	5.16	188,169	956,272₺	5.25	4.95	18:08:44
BRSAN	% 1.9	429	429.25	433.25	452.5	429.25	1,562,270	690,966,488₺	441.75	416.25	18:09:31
BRYAT	% 0.98	2155	2156	2147	2240	2155	98,016	215,120,116₺	2,216.00	2,088.00	18:09:19
BSOKE	% 2	12.75	12.76	12.53	13.15	12.76	14,811,750	187,982,956₺	13.16	12.40	18:09:32
BTCIM	% 1.7	137.1	137.3	135	137.3	137.3	653,150	88,880,770₺	141.10	132.90	18:08:31
BUCIM	% 1.34	8.28	8.29	8.2	8.35	8.29	6,179,677	50,781,274₺	8.53	8.05	18:09:28
BURCE	% 9.95	19.33	0	17.59	19.33	19.33	9,431,794	178,683,554₺	19.33	18.76	18:05:25
BURVA	% 9.95	119.3	0	110	119.3	119.3	1,514,237	177,334,860₺	119.30	115.80	18:08:30
BVSAN	% 1.64	89.85	89.95	88.8	90.05	89.95	308,308	27,448,482₺	92.60	87.30	18:08:10
CANTE	% -1.18	1.66	1.67	1.7	1.71	1.67	85,957,742	144,724,228₺	1.73	1.63	18:09:55
CCOLA	% 0.94	59.25	59.3	58.7	59.5	59.3	3,494,695	205,223,350₺	60.95	57.45	18:09:53
CELHA	% 0.73	21.96	21.98	21.82	22.12	21.98	543,982	11,906,937₺	22.62	21.34	18:08:44
CEMAS	% 0	3.23	3.24	3.26	3.28	3.23	15,612,484	50,334,061₺	3.33	3.15	18:09:58
CEMTS	% 0.68	8.84	8.86	8.84	8.88	8.86	2,010,336	17,746,094₺	9.11	8.59	18:08:01
CEOEM	% -2.42	29.78	29.8	30.54	30.54	29.8	3,245,691	96,179,724₺	30.62	28.86	18:09:43
CIMSA	% 2.46	45.04	45.06	43.98	45.18	45.06	17,383,916	771,516,848₺	46.40	43.72	18:09:49
CLEBI	% -0.21	1878	1879	1883	1893	1879	45,661	85,234,767₺	1,930.00	1,818.00	18:08:23
CMBTN	% 0.84	2702.5	2705	2670	2717.5	2705	23,796	64,028,158₺	2,790.00	2,630.00	18:05:25
CMENT	% 1.55	459.75	460	460	460	459.75	5,959	2,741,085₺	473.75	446.25	18:05:25
CONSE	% 0	2.56	2.57	2.58	2.59	2.57	5,909,147	15,146,912₺	2.63	2.49	18:09:48
COSMO	% -0.39	126.6	127.5	129.9	129.9	127.5	166,781	21,256,679₺	131.70	124.10	18:08:01
CRDFA	% 0.5	6.06	6.07	6.07	6.1	6.06	1,654,652	9,997,028₺	6.25	5.89	18:08:02
CRFSA	% 0	102.7	103	102.7	104	102.7	161,392	16,646,098₺	106.80	100.60	18:05:25
CUSAN	% -0.37	26.46	26.7	26.72	27.5	26.7	1,360,213	36,104,691₺	27.50	25.90	18:08:01
DAGHL	% 3.42	15.72	15.74	15.28	16.55	15.72	1,326,209	20,949,734₺	16.12	15.20	18:08:18
DAGI	% 6.65	14.9	14.91	13.98	14.96	14.91	3,759,734	54,050,990₺	15.33	14.45	18:08:57
DAPGM	% 1.1	6.42	6.43	6.36	6.54	6.43	36,538,515	234,532,254₺	6.63	6.25	18:09:04
DARDL	% 0.18	5.7	5.71	5.7	6.06	5.71	33,267,457	192,612,043₺	5.88	5.54	18:09:03
DENGE	% -7.47	3.47	3.49	3.76	4.02	3.47	75,104,682	278,388,958₺	3.59	3.39	18:08:01
DERHL	% -2.47	15.4	15.5	15.65	15.85	15.4	5,160,107	80,334,622₺	16.06	15.14	18:09:46
DERIM	% 0	33.34	33.96	33.96	34.52	33.96	483,753	16,235,703₺	34.18	32.22	18:08:36
DESA	% -1.27	20.1	20.14	20.46	20.46	20.14	399,093	8,058,350₺	20.74	19.54	18:08:01
DESPC	% 0.36	44.12	44.16	44	44.4	44.16	155,429	6,822,156₺	45.48	42.84	18:05:25
DEVA	% -0.4	73.9	74	74.2	74.2	73.9	315,155	23,210,636₺	76.10	71.70	18:05:25
DGATE	% -3.26	39.72	39.82	42.36	42.42	39.72	369,726	14,932,558₺	41.02	38.66	18:05:25
DGGYO	% -2.99	42.18	42.2	42.64	42.98	42.2	108,969	4,614,701₺	43.72	41.20	18:08:20
DGNMO	% 0	9.23	9.24	9.26	9.64	9.23	2,602,993	24,552,151₺	9.50	8.96	18:08:01
DIRIT	% 2.82	21.88	21.9	21.88	21.9	21.9	101,863	2,228,990₺	22.52	21.24	18:09:01
DITAS	% 0.46	15.3	15.31	15.4	15.49	15.3	696,238	10,638,426₺	15.71	14.81	18:09:07
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	% -0.63	7.83	7.85	7.91	7.98	7.85	2,498,956	19,605,912₺	8.09	7.63	18:08:01
DNISI	% 0.74	27.28	27.3	27.24	27.5	27.3	2,110,560	57,174,274₺	28.10	26.50	18:09:48
DOAS	% -1.29	191.2	191.8	193.6	194.6	191.2	1,576,940	304,098,676₺	197.60	186.20	18:08:50
DOBUR	% 2.44	172.3	172.5	170	178.8	172.3	516,366	89,582,659₺	176.90	166.70	18:05:25
DOCO	% -2.61	6445	6472.5	6632.5	6647.5	6445	2,180	14,189,415₺	6,665.00	6,280.00	18:05:25
DOGUB	% -1.13	20.96	20.98	21.2	21.44	20.96	254,644	5,369,167₺	21.62	20.38	18:08:01
DOHOL	% 1.25	15.44	15.47	15.3	15.63	15.44	25,228,418	388,675,416₺	15.96	15.04	18:08:30
DOKTA	% 0.08	26.02	26.1	26	26.86	26.02	762,281	20,060,227₺	26.86	25.30	18:08:01
DURDO	% -0.93	19.18	19.28	19.37	20.4	19.18	2,058,559	40,444,576₺	19.74	18.60	18:08:01
DYOBY	% 1.56	22.12	22.14	21.86	22.48	22.14	1,509,195	33,362,671₺	22.86	21.54	18:08:31
DZGYO	% 6.61	10.78	10.8	10.13	10.88	10.8	16,285,897	172,236,679₺	11.05	10.41	18:09:33
ECILC	% -0.63	47.56	47.68	47.4	48	47.56	2,317,639	109,868,972₺	49.10	46.26	18:08:01
ECZYT	% -0.56	195.9	196	196.1	197.7	195.9	161,819	31,672,234₺	201.40	189.80	18:09:45
EDATA	% -1.14	13	13.01	13.15	13.25	13	850,524	11,124,844₺	13.41	12.63	18:05:25
EDIP	% 0.09	21.7	21.74	21.88	21.88	21.7	706,711	15,309,681₺	22.38	21.10	18:08:01
EGEEN	% -0.18	9920	9927.5	9962.5	10037.5	9927.5	9,068	90,303,483₺	10,197.50	9,607.50	18:09:18
EGEPO	% 0.08	23.78	23.8	23.78	24.24	23.8	1,080,383	25,583,420₺	24.48	23.08	18:08:01
EGGUB	% -0.19	53.25	53.35	53.7	53.7	53.25	278,339	14,817,824₺	54.75	51.65	18:08:01
EGPRO	% -0.31	158.5	158.6	159	160.9	158.5	77,485	12,279,227₺	163.20	153.80	18:08:01
EGSER	% -0.55	3.62	3.63	3.64	3.65	3.62	2,693,965	9,764,292₺	3.72	3.52	18:09:10
EKGYO	% 3.89	13.35	13.36	12.87	13.37	13.36	154,570,586	2,032,352,277₺	13.77	12.97	18:09:56
EKIZ	% 2.17	58	58.95	59	59	58.95	23,344	1,376,699₺	63.45	51.95	13:55:01
EKSUN	% 2.77	6.66	6.67	6.6	6.76	6.67	11,412,356	74,825,675₺	6.91	6.51	18:08:39
ELITE	% -0.7	39.58	39.6	39.98	40.24	39.6	1,958,335	77,804,624₺	40.98	38.62	18:09:58
EMKEL	% 1.42	12.18	12.19	12.06	12.18	12.18	1,340,129	16,004,305₺	12.54	11.82	18:08:59
EMNIS	% 0	249	250	250	250	250	7,400	1,837,266₺	255.25	240.60	18:08:01
ENJSA	% -0.26	58.5	58.55	58.65	59.15	58.5	2,022,367	118,451,389₺	60.50	57.00	18:09:08
ENKAI	% 0	51.1	51.15	51.3	51.4	51.1	6,299,009	320,837,940₺	52.65	49.62	18:09:50
ENSRI	% -1.55	18.98	19	19.3	19.59	19	690,520	13,217,332₺	19.61	18.47	18:08:38
EPLAS	% -2.46	5.55	5.56	5.72	5.72	5.51	2,029,723	11,335,027₺	5.70	5.38	18:05:25
ERBOS	% -0.05	186.8	186.9	187.5	189.9	186.9	61,390	11,488,983₺	192.60	181.40	18:09:32
ERCB	% -0.25	98.2	98.25	98.45	99	98.2	357,215	34,984,914₺	100.90	95.15	18:09:59
EREGL	% -0.4	24.86	24.88	24.96	25.1	24.86	115,594,813	2,876,269,512₺	25.62	24.14	18:09:55
ERSU	% -0.22	18.02	18.07	18.3	18.96	18.02	2,745,267	50,292,426₺	18.56	17.48	18:09:08
ESCAR	% 0.32	43.62	43.64	43.34	44.36	43.64	1,137,042	49,021,972₺	44.98	42.38	18:08:01
ESCOM	% -0.29	52.45	52.5	53.2	53.2	52.45	379,818	19,834,439₺	54.00	50.90	18:08:54
ESEN	% -2.69	22.4	22.42	23.12	23.16	22.4	2,341,637	53,296,371₺	23.14	21.82	18:09:40
ETILR	% -3.65	7.65	7.66	7.9	8.09	7.66	37,074,947	281,403,281₺	7.88	7.44	18:09:24
ETYAT	% -0.39	12.8	12.83	12.85	12.99	12.8	717,453	8,990,951₺	12.90	12.16	18:08:02
EUHOL	% 2.86	7.2	7.22	7	7.2	7.2	24,875,663	177,921,032₺	7.41	6.99	18:09:59
EUKYO	% -1.84	15.3	15.5	15.2	16.6	15.5	953,105	15,172,481₺	16.01	15.09	18:08:09
EUREN	% 4.3	4.82	4.85	4.65	5.1	4.85	30,282,114	146,063,219₺	4.93	4.65	18:09:59
EUYO	% -4.14	14	14.36	14.98	15.14	14.36	1,382,883	19,885,020₺	14.36	13.54	18:08:10
EYGYO	% -1.38	7.84	7.85	7.96	8.04	7.85	1,781,254	14,038,455₺	8.13	7.67	18:09:57
FADE	% -0.91	16.25	16.28	16.42	16.52	16.25	1,173,236	19,158,285₺	16.77	15.81	18:08:01
FENER	% 5.77	42.52	42.6	40.38	44.22	42.52	12,424,009	530,192,380₺	43.92	41.40	18:09:32
FLAP	% -0.55	8.98	8.99	9.02	9.22	8.99	5,719,426	51,656,576₺	9.25	8.73	18:08:25
FMIZP	% -3.47	319.25	319.75	333	339.75	319.75	251,560	81,453,029₺	329.25	310.25	18:08:10
FONET	% -0.06	16.17	16.19	16.2	16.24	16.17	2,380,434	38,348,139₺	16.65	15.69	18:09:38
FORMT	% 2.16	7.08	7.1	6.95	7.16	7.1	22,876,746	155,162,789₺	7.27	6.85	18:09:43
FRIGO	% -0.51	7.83	7.84	7.87	7.92	7.83	2,024,059	15,853,949₺	8.06	7.60	18:09:16
FROTO	% 0.21	932	932.5	931	939	932.5	636,884	592,992,830₺	960.00	905.00	18:09:16
GARAN	% 0.88	126.5	126.6	125.7	126.8	126.5	11,003,305	1,384,464,480₺	130.10	122.70	18:09:52
GARFA	% -0.47	18.99	19	19.09	19.28	19	457,050	8,685,576₺	19.62	18.48	18:08:01
GEDIK	% 1.06	7.6	7.65	7.55	7.74	7.63	657,777	4,990,847₺	7.82	7.38	18:08:01
GEDZA	% 7.15	26.36	26.46	24.7	26.6	26.36	1,295,262	33,263,479₺	27.06	25.72	18:09:51
GENIL	% -1.17	108.9	109.6	110.9	110.9	109.6	521,325	56,736,164₺	112.20	105.80	18:09:18
GENTS	% 0.63	9.63	9.65	9.57	9.73	9.65	914,794	8,793,669₺	9.94	9.38	18:05:25
GEREL	% -1.4	9.17	9.18	9.37	9.41	9.18	4,357,026	40,490,372₺	9.46	8.92	18:09:19
GESAN	% -1.91	45.1	45.12	46.1	46.16	45.12	6,838,517	309,346,384₺	46.52	43.84	18:09:30
GLBMD	% -2.3	12.3	12.33	12.6	12.91	12.3	1,923,029	23,963,615₺	12.76	12.02	18:08:55
GLCVY	% 0	44.38	44.44	44.58	44.9	44.44	410,207	18,177,488₺	45.76	43.12	18:09:37
GLDTR	% -0.35	254.5	254.8	255.4	256.2	254.5	330,105	84,125,352₺	262.30	247.10	18:09:37
GLRYH	% 0.66	12.29	12.33	12.25	12.44	12.29	2,113,468	25,981,126₺	12.72	11.98	18:09:27
GLYHO	% -1.9	16.45	16.48	16.8	16.81	16.48	1,506,203	24,911,888₺	16.92	15.94	18:08:01
GMSTR	% 0.26	210.9	211	211.3	212.15	211	1,358,808	286,789,832₺	217.15	204.55	18:09:44
GMTAS	% 0.49	10.28	10.29	10.25	10.44	10.28	1,002,819	10,300,955₺	10.58	9.98	18:05:25
GOKNR	% -6.11	22.74	22.8	22.88	23.82	22.74	12,510,587	285,458,981₺	23.48	22.12	18:08:01
GOLTS	% 2.57	428.75	429	420	430.25	429	429,530	183,112,356₺	441.75	416.25	18:08:18
GOODY	% -0.12	16.88	16.9	16.85	17.3	16.88	1,566,781	26,632,722₺	17.40	16.40	18:08:56
GOZDE	% -1.17	25.4	25.42	25.7	25.74	25.42	586,882	14,979,438₺	26.26	24.74	18:09:45
GRNYO	% 0	9.2	9.22	9.25	9.25	9.22	1,061,628	9,767,362₺	9.50	8.96	18:05:25
GRSEL	% 0.41	196.3	196.7	193.2	198	196.3	324,481	63,756,592₺	202.60	190.80	18:09:05
GSDDE	% -2.49	8.98	8.99	9.22	9.22	8.99	2,166,433	19,575,778₺	9.27	8.73	18:09:13
GSDHO	% 0.27	3.75	3.76	3.76	3.78	3.76	4,728,894	17,778,185₺	3.87	3.65	18:09:32
GSRAY	% 3.16	6.2	6.21	6.02	6.41	6.21	52,053,851	324,674,900₺	6.39	6.03	18:09:59
GUBRF	% -0.72	276.75	277	280	281.25	276.75	3,640,740	1,009,425,102₺	285.00	268.50	18:09:33
GWIND	% -1	29.8	29.82	29.92	30.26	29.8	1,829,595	54,543,662₺	30.90	29.10	18:08:02
GZNMI	% 0.77	71.45	71.55	71	71.95	71.55	372,736	26,488,035₺	73.55	69.35	18:08:01
HALKB	% 0.62	16.17	16.18	16.13	16.3	16.17	36,561,667	590,340,629₺	16.62	15.66	18:09:56
HATEK	% -1.56	11.95	11.96	12.13	12.16	11.96	1,505,545	18,045,640₺	12.31	11.61	18:08:56
HDFGS	% -0.65	1.52	1.53	1.55	1.55	1.53	10,280,236	15,668,148₺	1.57	1.49	18:09:48
HEDEF	% -1.55	3.17	3.19	3.25	3.26	3.17	3,732,402	11,972,392₺	3.26	3.08	18:08:01
HEKTS	% 1.08	3.76	3.77	3.73	3.83	3.76	102,293,681	384,626,107₺	3.87	3.65	18:09:37
HKTM	% 0.06	15.49	15.53	15.54	15.71	15.53	1,337,480	20,752,498₺	15.94	15.02	18:09:13
HLGYO	% -1.47	2.68	2.69	2.74	2.78	2.69	49,793,544	134,295,308₺	2.76	2.60	18:09:53
HTTBT	% 0.26	45.66	45.74	45.98	45.98	45.74	480,385	21,696,292₺	46.96	44.24	18:08:54
HUBVC	% -1.8	9.27	9.3	9.44	9.5	9.27	1,257,849	11,767,531₺	9.53	8.99	18:09:11
HUNER	% -0.88	3.36	3.37	3.39	3.39	3.36	5,323,735	17,857,676₺	3.46	3.26	18:08:01
HURGZ	% -1.75	4.49	4.5	4.58	4.61	4.5	2,014,394	9,119,668₺	4.63	4.37	18:09:57
ICBCT	% -0.36	13.86	13.87	13.92	14.02	13.86	508,675	7,046,462₺	14.24	13.42	18:08:01
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	% -1.12	2.64	2.65	2.66	2.67	2.64	657,721	1,740,376₺	2.72	2.58	18:08:02
IEYHO	% -0.91	10.85	10.9	11.1	11.18	10.9	12,562,020	137,140,543₺	11.26	10.62	18:08:58
IHAAS	% -1.12	17.7	17.71	17.91	18.22	17.71	2,212,260	39,551,978₺	18.24	17.18	18:08:25
IHEVA	% -3.45	2.79	2.8	2.83	2.92	2.8	6,812,111	19,151,645₺	2.88	2.72	18:08:01
IHGZT	% -4.65	1.63	1.64	1.67	1.7	1.64	17,401,502	28,835,617₺	1.68	1.60	18:09:59
IHLAS	% -0.54	3.7	3.71	3.65	3.9	3.7	63,360,959	235,613,166₺	3.81	3.59	18:09:32
IHLGM	% -7.2	2.19	2.2	2.27	2.41	2.19	24,190,822	55,607,091₺	2.31	2.19	18:09:07
IHYAY	% -2.33	3.77	3.78	3.88	3.92	3.77	16,727,022	64,135,433₺	3.88	3.66	18:08:19
IMASM	% 0.7	2.85	2.86	2.86	2.92	2.86	7,657,579	21,964,279₺	2.94	2.78	18:09:20
INDES	% 1.93	7.39	7.4	7.26	7.4	7.39	4,127,211	30,238,554₺	7.61	7.17	18:09:26
INFO	% -1.2	2.46	2.48	2.49	2.51	2.46	7,917,764	19,611,126₺	2.55	2.41	18:09:59
INTEM	% -0.09	227.2	227.4	229	230	227.4	32,443	7,399,722₺	234.30	220.70	18:09:09
INVEO	% 0.7	7.15	7.16	7.15	7.23	7.15	1,619,559	11,564,505₺	7.35	6.93	18:09:52
INVES	% 1.21	291	293.5	290	294	293.5	16,349	4,758,716₺	298.25	281.25	18:08:16
IPEKE	% -0.81	49.1	49.14	49.5	49.72	49.1	2,686,861	131,507,651₺	50.60	47.68	18:09:39
ISATR	% 0	0	4950000	5500000	0	5500000	1	5,500,000₺	6,050,000.00	4,950,000.00	18:10:01
ISBIR	% -0.19	102.9	103	103.2	103.2	103	15,068	1,548,602₺	106.00	99.95	18:08:23
ISBTR	% 2	500002.5	510000	500000	510000	510000	6	3,020,008₺	561,000.00	459,000.00	18:05:25
ISCTR	% 1.48	13.03	13.04	12.87	13.05	13.04	319,506,271	4,132,031,343₺	13.43	12.65	18:09:58
ISDMR	% -0.19	41.48	41.5	41.7	42.06	41.5	2,175,633	90,485,918₺	42.74	40.26	18:09:47
ISFIN	% 2.69	12.6	12.61	12.29	12.68	12.6	5,831,748	72,993,105₺	13.00	12.26	18:08:01
ISGSY	% -7.01	34.48	34.5	37.5	37.52	34.5	4,230,691	152,134,762₺	35.90	33.82	18:09:55
ISGYO	% 6.3	20.56	20.58	19.43	20.78	20.58	13,346,927	270,762,963₺	21.18	19.97	18:09:56
ISKPL	% 2.13	18.72	18.73	18.38	18.88	18.72	3,157,450	58,778,268₺	19.26	18.14	18:08:02
ISKUR	% 0	0	5400000	6000000	0	6000000	1	6,000,000₺	6,600,000.00	5,400,000.00	18:10:01
ISMEN	% 0	43.84	43.86	43.84	44.16	43.84	2,801,094	121,801,286₺	45.08	42.48	18:09:42
ISSEN	% -0.77	9	9.01	9.13	9.13	9.01	992,355	8,937,203₺	9.29	8.75	18:09:41
ISYAT	% 0.82	8.6	8.62	8.53	9	8.6	2,414,687	21,004,748₺	8.87	8.37	18:05:25
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	% 0.33	60.15	60.2	59.85	60.65	60.2	612,076	36,722,162₺	61.90	58.30	18:08:01
IZINV	% 0.63	44.66	44.68	44.96	44.96	44.68	130,971	5,845,556₺	46.04	43.36	18:08:34
IZMDC	% -2.99	5.51	5.52	5.76	5.76	5.52	5,921,341	33,095,411₺	5.70	5.38	18:09:43
JANTS	% -0.45	26.48	26.5	26.66	26.88	26.48	3,162,365	83,708,978₺	27.22	25.66	18:09:35
KAPLM	% -3.07	189.5	190	195.7	197.8	189.5	79,287	15,244,948₺	195.70	184.30	18:09:48
KAREL	% -0.58	10.28	10.29	10.4	10.44	10.29	3,221,966	33,248,473₺	10.59	9.99	18:08:01
KARSN	% 0.08	12.23	12.24	12.2	12.67	12.23	21,210,087	261,657,540₺	12.58	11.86	18:08:45
KARTN	% -1.55	85.8	85.85	87.25	88.1	85.8	193,263	16,771,807₺	88.35	83.25	18:08:58
KARYE	% -1.07	27.82	27.88	28.3	28.5	27.82	1,328,014	37,074,848₺	28.70	27.06	18:08:01
KATMR	% 1.81	2.24	2.25	2.25	2.29	2.25	110,745,545	248,869,998₺	2.47	2.03	18:09:59
KCAER	% -2.11	13.93	13.95	14.28	14.33	13.93	5,082,501	71,467,126₺	15.32	12.54	18:09:32
KCHOL	% -0.28	180	180.1	181.1	182.4	180	13,498,842	2,432,017,773₺	185.20	174.60	18:09:41
KENT	% -6.51	975	976	1009	1009	976	8,730	8,500,958₺	1,007.00	949.00	18:09:45
KERVN	% -1.92	2.04	2.06	2.09	2.1	2.04	369,246	759,959₺	2.08	1.96	18:05:25
KERVT	% 0.49	14.27	14.28	14.36	14.4	14.28	1,760,593	25,026,024₺	14.65	13.81	18:08:01
KFEIN	% 0.41	85.2	85.25	84.9	85.4	85.25	230,432	19,486,109₺	87.80	82.70	18:09:41
KGYO	% 2.86	53.95	54	52.5	54.1	54	351,092	18,669,155₺	55.70	52.50	18:09:48
KIMMR	% 1.18	9.44	9.46	9.42	9.55	9.44	1,080,057	10,218,658₺	9.75	9.19	18:05:25
KLGYO	% 1.55	4.58	4.6	4.53	4.61	4.6	9,195,514	41,507,194₺	4.72	4.46	18:08:55
KLKIM	% 1.13	30.54	30.6	30.22	30.82	30.54	2,949,172	89,533,488₺	31.66	29.82	18:09:09
KLMSN	% 1.95	28.3	28.32	27.76	28.52	28.3	306,906	8,637,855₺	29.14	27.46	18:08:01
KLNMA	% 0.44	13.76	13.77	13.83	13.83	13.77	112,801	1,557,215₺	14.18	13.36	18:09:53
KLRHO	% 1.23	34.42	34.46	33.64	35.94	34.46	1,123,518	38,493,544₺	35.32	33.28	18:08:58
KLSYN	% -2.1	5.58	5.59	5.69	5.72	5.59	3,937,310	21,994,158₺	5.76	5.44	18:09:54
KMPUR	% 0.17	18.18	18.19	18.2	18.32	18.18	760,016	13,793,028₺	18.68	17.60	18:09:04
KNFRT	% -1.18	10.91	10.96	11.04	11.12	10.91	372,623	4,100,489₺	11.28	10.64	18:09:41
KONKA	% -0.94	40.1	40.12	40.52	40.66	40.1	464,750	18,709,864₺	41.34	38.94	18:09:44
KONTR	% 2.31	39.88	39.9	39.16	40.8	39.9	14,557,698	582,649,186₺	41.28	38.88	18:08:47
KONYA	% -0.51	6805	6810	6857.5	6930	6805	7,965	54,622,810₺	7,017.50	6,612.50	18:08:05
KORDS	% -1.26	70.55	70.6	71.5	71.75	70.6	513,495	36,416,439₺	72.80	68.60	18:09:58
KOZAA	% -0.3	66.45	66.5	66.35	66.7	66.5	5,158,283	339,290,405₺	68.40	64.50	18:09:33
KOZAL	% -0.82	21.72	21.74	21.9	21.98	21.72	45,514,548	984,717,028₺	22.38	21.10	18:09:39
KRDMA	% 1.66	29.46	29.48	29	29.58	29.48	3,376,227	98,744,948₺	30.36	28.60	18:08:56
KRDMB	% 2.29	25	25.06	24.62	25.16	25.06	1,847,357	45,694,968₺	25.84	24.36	18:08:49
KRDMD	% 1.07	28.44	28.46	28.16	28.68	28.46	37,828,672	1,072,226,409₺	29.24	27.56	18:09:53
KRGYO	% 0	7.99	8	7.98	8.01	7.99	1,640,933	13,106,392₺	8.21	7.75	18:05:25
KRONT	% -0.48	20.76	20.9	21	21.14	20.9	256,968	5,342,753₺	21.38	20.14	18:05:25
KRPLS	% -2.14	7.77	7.81	7.94	7.95	7.77	2,416,205	18,909,665₺	8.01	7.55	18:09:11
KRSTL	% -0.7	5.65	5.67	5.69	5.7	5.65	2,573,431	14,554,901₺	5.84	5.50	18:08:01
KRTEK	% -0.84	37.62	37.64	38.44	38.44	37.62	530,629	19,931,333₺	38.94	36.70	18:05:25
KRVGD	% -0.86	2.31	2.32	2.33	2.35	2.31	11,273,036	25,980,079₺	2.37	2.25	18:08:41
KSTUR	% -3.05	2860	2870	2950	2950	2860	761	2,179,730₺	2,945.00	2,775.00	18:09:13
KTSKR	% 0.75	60.15	60.2	59.75	62	60.2	268,951	16,147,110₺	62.00	58.40	18:09:38
KUTPO	% 1.67	75.9	76	75.1	76.15	76	261,702	19,732,373₺	78.15	73.65	18:08:04
KUVVA	% -0.22	68.5	68.75	68.9	68.9	68.75	207,313	13,873,712₺	70.80	66.70	18:05:25
KUYAS	% 3.8	18.86	18.87	18.18	19.2	18.87	9,779,727	181,977,426₺	19.49	18.37	18:08:02
KZBGY	% -2.84	23.9	23.92	24.68	24.72	23.92	9,323,115	224,439,097₺	24.88	23.44	18:09:59
LIDER	% 0.34	147.8	147.9	147.4	148.9	147.9	501,217	73,469,481₺	152.20	143.40	18:09:12
LIDFA	% -2.95	2.95	2.96	3.04	3.06	2.96	13,088,636	39,004,866₺	3.04	2.88	18:05:25
LINK	% -0.89	503.5	504.5	508.5	515.5	503.5	45,390	22,951,956₺	520.00	490.00	18:05:25
LKMNH	% -2	16.15	16.17	16.6	16.6	16.17	788,751	12,826,034₺	16.61	15.65	18:08:30
LOGO	% -0.71	111.8	111.9	112.6	113.7	111.8	364,064	40,862,158₺	115.30	108.70	18:05:25
LUKSK	% 1.16	91	91.8	90.75	92.35	91.8	72,212	6,590,070₺	93.50	88.10	18:05:25
MAALT	% -0.18	846.5	848.5	850	873	846.5	26,217	22,307,949₺	871.00	821.00	18:05:25
MACKO	% 1.35	103.5	105	103.6	105.5	105	139,567	14,538,120₺	106.60	100.40	18:05:25
MAGEN	% -0.62	19.22	19.23	19.45	19.75	19.23	2,517,386	48,546,679₺	19.82	18.68	18:09:58
MAKIM	% -0.86	23.06	23.08	23.8	23.82	23.08	622,192	14,501,641₺	23.80	22.44	18:08:01
MAKTK	% -1.73	6.81	6.83	6.93	6.97	6.81	3,382,622	23,125,573₺	7.03	6.63	18:08:01
MANAS	% 1.51	9.38	9.4	9.26	9.4	9.4	12,510,297	113,668,874₺	9.66	9.10	18:09:01
MARKA	% -2.65	53.3	53.7	53.95	55	53.3	274,470	14,700,924₺	55.30	52.10	18:08:33
MARTI	% 1.78	3.44	3.45	3.39	3.51	3.44	27,466,456	94,699,187₺	3.54	3.34	18:09:37
MAVI	% 0.49	82.7	82.75	82.3	84.25	82.7	2,468,715	204,367,895₺	85.20	80.30	18:09:11
MEDTR	% 6.31	49.88	49.9	47.14	49.88	49.88	645,229	30,995,908₺	50.75	47.82	18:09:58
MEGAP	% 2.94	3.14	3.15	3.1	3.15	3.15	1,224,800	3,828,063₺	3.23	3.05	18:09:19
MEPET	% 2.25	9.07	9.1	8.9	9.13	9.1	993,548	8,941,809₺	9.34	8.80	18:09:13
MERCN	% 1.18	11.98	11.99	12	12.17	11.98	987,377	11,820,377₺	12.30	11.60	18:05:25
MERIT	% 6.01	15.55	15.69	14.95	15.7	15.69	4,445,316	66,603,882₺	15.95	15.03	18:09:47
MERKO	% 3.06	13.81	13.83	13.43	14.02	13.81	3,129,031	42,667,152₺	14.25	13.43	18:05:25
METRO	% 0	2.72	2.73	2.74	2.74	2.72	7,203,963	19,387,558₺	2.81	2.65	18:08:01
METUR	% -1.17	16.05	16.06	16.29	16.54	16.06	4,969,816	80,505,433₺	16.51	15.55	18:08:04
MGROS	% 1.54	494	495	487.5	495	495	894,715	435,456,391₺	505.00	476.25	18:09:31
MIATK	% 0.14	41.94	41.96	41.92	42.42	41.96	5,101,842	214,063,986₺	43.20	40.72	18:09:23
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	% 1.42	20	20.18	19.8	20	20	132,889	2,637,598₺	20.60	19.40	18:05:25
MNDRS	% -0.2	9.75	9.77	9.77	9.89	9.75	3,599,351	35,102,865₺	10.06	9.48	18:09:38
MNDTR	% 0.36	5.61	5.62	5.58	5.77	5.62	1,331,154	7,486,808₺	5.78	5.46	18:08:01
MOBTL	% 0	4.21	4.22	4.23	4.26	4.22	9,782,731	41,249,017₺	4.34	4.10	18:09:57
MPARK	% -4.79	356.5	358	373	375	358	686,809	246,810,730₺	365.25	344.25	18:09:53
MRGYO	% -1.16	1.71	1.72	1.74	1.76	1.71	32,073,623	55,299,929₺	1.76	1.66	18:09:22
MRSHL	% 0.13	1560	1564	1563	1574	1564	9,892	15,437,431₺	1,602.00	1,510.00	18:05:25
MSGYO	% 3.69	14.01	14.05	13.6	14.1	14.05	785,088	10,715,882₺	14.47	13.63	18:05:25
MTRKS	% 0.1	19.28	19.29	19.32	19.64	19.29	862,158	16,610,195₺	19.93	18.77	18:08:48
MTRYO	% -0.14	7.22	7.25	7.23	7.32	7.22	447,644	3,239,797₺	7.46	7.04	18:05:25
MZHLD	% -1.06	6.53	6.54	6.6	6.7	6.54	1,005,538	6,578,982₺	6.78	6.40	18:08:32
NATEN	% -0.28	53.95	54	54.55	55.25	54	2,207,550	119,737,415₺	55.75	52.55	18:08:01
NETAS	% 0.46	64.85	65.35	65.05	65.9	65.35	483,761	31,392,597₺	66.75	62.95	18:09:21
NIBAS	% -0.05	18.41	18.42	18.42	18.78	18.41	1,301,847	24,020,314₺	18.94	17.84	18:09:09
NTGAZ	% 3.07	6.35	6.37	6.13	6.4	6.37	6,937,315	43,464,179₺	6.56	6.18	18:09:09
NTHOL	% 1.51	44.18	44.26	43.82	44.32	44.26	1,404,029	61,068,529₺	45.48	42.84	18:08:23
NUGYO	% 1.77	7.48	7.49	7.4	7.56	7.48	1,445,083	10,812,655₺	7.70	7.26	18:08:01
NUHCM	% 1.61	299	299.75	295.25	300.25	299.75	150,613	44,630,044₺	307.00	289.50	18:05:25
OBASE	% 1.74	30.3	30.46	29.94	30.58	30.46	389,012	11,728,158₺	31.36	29.56	18:05:25
ODAS	% 0.16	6.12	6.13	6.12	6.22	6.13	25,403,481	155,560,803₺	6.29	5.93	18:09:37
ONCSM	% -3.39	102.6	103	106.2	107.5	102.6	765,836	79,395,390₺	106.10	100.10	18:08:01
ORCAY	% 0.54	9.22	9.23	9.19	9.38	9.23	1,829,173	16,928,742₺	9.55	9.01	18:09:09
ORGE	% 3.75	83	83.05	80.05	83.55	83.05	708,040	57,805,452₺	85.35	80.45	18:08:32
ORMA	% -5	189.8	190	198.8	199	190	24,770	4,805,603₺	200.80	189.20	18:09:32
OSMEN	% -3.18	9.75	9.89	10.07	10.07	9.75	3,091,023	30,457,855₺	10.18	9.60	18:05:25
OSTIM	% 6.61	8.06	8.07	7.56	8.17	8.06	11,339,311	89,633,686₺	8.30	7.82	18:09:04
OTKAR	% 0.95	476	476.5	472	477	476.5	362,336	169,101,842₺	490.75	462.25	18:09:44
OTTO	% -0.44	457	468.25	461.25	479	457	10,007	4,664,851₺	482.50	454.50	18:08:01
OYAKC	% 4.73	23.9	23.92	22.96	24.2	23.92	44,310,184	1,049,772,476₺	24.54	23.14	18:09:55
OYAYO	% 0.23	25.98	26	25.94	26.66	26	512,002	13,351,905₺	26.60	25.08	18:08:01
OYLUM	% -0.44	9.11	9.12	9.18	9.22	9.12	1,203,154	10,967,133₺	9.40	8.86	18:08:01
OYYAT	% -0.12	33.66	33.68	33.74	33.9	33.66	264,903	8,889,590₺	34.66	32.66	18:08:01
OZGYO	% -0.18	5.47	5.48	5.5	5.54	5.48	974,738	5,338,379₺	5.61	5.29	18:09:14
OZKGY	% 2	12.71	12.74	12.35	12.74	12.74	2,604,672	32,660,384₺	13.08	12.32	18:09:44
OZRDN	% -0.12	8.47	8.48	8.57	8.61	8.48	325,925	2,747,431₺	8.72	8.22	18:09:57
OZSUB	% 0.47	29.84	29.92	29.7	30.72	29.84	1,258,733	37,586,736₺	30.78	29.02	18:05:25
PAGYO	% -1.47	63.4	63.7	64.65	65.45	63.7	174,249	11,082,559₺	65.30	61.50	18:05:25
PAMEL	% -0.1	97.1	97.15	96.75	101.6	97.15	168,866	16,620,367₺	100.00	94.25	18:05:25
PAPIL	% -2.53	13.11	13.12	13.56	13.68	13.11	6,207,438	81,925,589₺	13.50	12.72	18:08:23
PARSN	% -1.63	87.2	87.25	89.15	89.25	87.25	361,103	31,692,173₺	89.90	84.70	18:08:34
PCILT	% 3.03	16.98	17.02	16.48	17.18	16.98	1,478,281	24,956,467₺	17.53	16.51	18:09:18
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	% -1.27	1.55	1.56	1.58	1.63	1.56	165,204,199	258,715,288₺	1.60	1.52	18:09:48
PENGD	% -0.45	6.66	6.67	6.69	6.75	6.67	2,156,340	14,401,238₺	6.87	6.47	18:09:15
PENTA	% -0.07	14.94	14.95	15.04	15.15	14.95	906,009	13,538,095₺	15.46	14.56	18:09:49
PETKM	% -1.04	18.15	18.16	18.4	18.43	18.15	30,384,596	553,954,159₺	18.69	17.61	18:09:38
PETUN	% 0.2	10.09	10.1	10.08	10.23	10.1	2,024,352	20,461,298₺	10.40	9.80	18:09:30
PGSUS	% -0.18	216.8	216.9	217.3	218.5	216.9	4,577,276	992,926,920₺	223.50	210.50	18:09:37
PINSU	% -1.65	6.55	6.57	6.65	6.7	6.55	796,886	5,275,510₺	6.79	6.41	18:09:29
PKART	% 0.45	67.1	67.45	67	68.6	67.1	219,857	14,799,843₺	69.50	65.50	18:05:25
PKENT	% 2.12	240.7	241	237	248.8	240.7	229,151	55,320,642₺	248.60	234.20	18:08:02
PLTUR	% -9.96	0	29.82	33.18	33.28	29.82	7,408,998	232,156,269₺	30.70	29.82	18:08:02
PNLSN	% 6.37	50.1	50.15	47.2	50.85	50.1	2,963,478	146,816,437₺	51.50	48.50	18:09:42
PNSUT	% -0.41	9.78	9.84	9.86	9.9	9.78	651,950	6,402,731₺	10.13	9.55	18:08:11
POLHO	% 1.42	12.08	12.1	11.93	12.3	12.1	4,863,625	58,912,582₺	12.51	11.79	18:09:56
POLTK	% -0.95	6742.5	6807.5	6897.5	6897.5	6742.5	2,213	15,046,533₺	6,977.50	6,572.50	18:05:25
PRDGS	% -0.9	5.53	5.56	5.58	5.65	5.53	2,764,435	15,458,444₺	5.71	5.39	18:08:31
PRKAB	% -0.94	29.5	29.52	29.78	29.92	29.5	690,760	20,416,662₺	30.38	28.62	17:58:39
PRKME	% 9.98	19.95	0	18.5	19.95	19.95	1,836,484	35,736,458₺	19.95	19.36	18:08:01
PRZMA	% 1.46	6.96	6.97	6.89	6.99	6.97	1,936,891	13,353,011₺	7.17	6.77	18:09:29
PSDTC	% -0.52	84.9	85.35	87	87.2	85.35	178,215	15,180,308₺	87.05	82.05	18:09:18
PSGYO	% -0.63	1.57	1.58	1.59	1.6	1.58	75,302,799	118,462,781₺	1.62	1.54	18:09:55
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	% 1.93	3.17	3.18	3.12	3.21	3.17	26,486,079	83,237,464₺	3.27	3.09	18:08:35
RALYH	% -6.63	267.25	267.5	286	286	267.5	729,265	196,251,182₺	275.50	259.50	18:09:32
RAYSG	% -0.59	504	505	507	507.5	504	23,011	11,583,062₺	520.00	490.00	18:08:01
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	% 1.27	25.36	25.52	25.22	25.52	25.52	256,274	6,487,861₺	26.06	24.58	18:08:01
RODRG	% -0.3	20.04	20.08	20.1	20.4	20.04	443,603	8,918,488₺	20.70	19.50	18:08:01
ROYAL	% 0	6.78	6.8	6.77	6.82	6.8	68,115	462,015₺	7.48	6.12	18:10:01
RTALB	% -1.02	14.51	14.52	14.72	14.74	14.51	7,440,304	108,070,327₺	14.96	14.10	18:08:49
RUBNS	% -1.49	27.68	27.7	28.12	28.3	27.7	471,715	13,190,414₺	28.58	26.94	18:09:08
RYGYO	% 0.19	15.63	15.69	15.63	15.69	15.63	4,433,559	68,951,976₺	16.16	15.22	18:05:25
RYSAS	% 0.43	23.42	23.46	23.36	23.68	23.46	4,356,507	101,568,008₺	24.20	22.80	18:09:52
SAFKR	% 2.43	56.95	57	55.8	57	57	707,994	39,739,344₺	58.70	55.30	18:09:59
SAHOL	% 2.66	94.45	94.5	92.05	94.9	94.45	11,138,684	1,030,325,629₺	97.25	91.65	18:09:59
SAMAT	% 0.11	17.99	18	18	18.14	18	989,686	17,801,221₺	18.52	17.46	18:09:51
SANEL	% 2.84	24.64	24.68	24.02	25.46	24.64	574,287	14,158,116₺	25.36	23.92	18:05:25
SANFM	% -9.97	0	47.4	52.65	53.25	47.4	4,460,032	215,482,228₺	48.82	47.40	18:09:49
SANKO	% 0.31	25.78	25.8	25.76	26.22	25.78	915,556	23,631,381₺	26.54	25.02	18:09:24
SARKY	% 0.9	17.97	17.99	17.81	18.01	17.97	1,051,863	18,786,007₺	18.54	17.46	18:09:49
SASA	% -0.25	4.04	4.05	4.07	4.1	4.04	308,606,525	1,249,341,497₺	4.17	3.93	18:09:46
SAYAS	% 0.62	42.4	42.42	42.14	42.92	42.42	468,796	19,882,451₺	43.66	41.14	18:05:25
SDTTR	% -1.18	210	210.1	212.6	214.1	210.1	297,608	62,818,822₺	216.00	203.60	18:09:38
SEGYO	% 0	4.38	4.39	4.39	4.46	4.39	7,017,795	30,957,691₺	4.53	4.27	18:09:51
SEKFK	% -0.78	7.64	7.65	7.71	7.78	7.65	960,351	7,393,879₺	7.87	7.43	18:09:18
SEKUR	% -3.6	13.39	13.4	13.9	13.9	13.4	600,150	8,088,312₺	13.86	13.06	18:09:58
SELEC	% 0.07	76.5	76.55	76.5	76.85	76.55	776,805	59,094,263₺	78.80	74.30	18:05:25
SELGD	% -1.38	50.1	50.15	50.1	50.95	50.1	267,036	13,414,291₺	51.60	48.60	18:08:01
SELVA	% -0.67	10.34	10.35	10.41	10.47	10.34	1,850,466	19,147,128₺	10.65	10.03	18:08:01
SEYKM	% -0.61	3.25	3.26	3.27	3.29	3.25	6,096,632	19,877,093₺	3.36	3.18	18:09:10
SILVR	% 1.08	19.62	19.65	19.38	19.67	19.65	902,429	17,548,375₺	20.12	18.97	18:08:01
SISE	% -2.03	43.38	43.4	44.24	44.34	43.38	49,633,906	2,171,851,775₺	44.64	42.04	18:09:30
SKBNK	% 1.69	4.81	4.82	4.77	4.91	4.82	47,849,684	230,906,843₺	4.94	4.66	18:09:47
SKTAS	% 1.96	5.2	5.21	5.28	5.5	5.21	25,628,633	134,120,586₺	5.36	5.06	18:09:35
SMART	% 0.22	27.8	27.82	27.76	28.04	27.82	508,679	14,075,789₺	28.70	27.06	18:08:11
SMRTG	% 0.72	39.06	39.1	38.86	39.18	39.1	1,904,455	73,972,433₺	40.30	37.98	18:08:23
SNGYO	% 0.34	2.92	2.93	2.9	2.93	2.92	18,191,803	52,294,875₺	3.00	2.84	18:09:01
SNICA	% 0.59	5.1	5.11	5.08	5.16	5.1	19,582,133	99,897,857₺	5.25	4.95	18:09:57
SNKRN	% 2.02	50.4	50.6	49.74	51.4	50.6	22,911	1,157,905₺	52.45	49.44	18:09:24
SNPAM	% 0	61.35	61.5	62.5	62.5	61.5	17,290	1,074,547₺	63.75	60.05	18:05:25
SODSN	% -1.26	109.6	110	111	111	110	11,959	1,301,630₺	111.60	105.20	18:09:59
SOKE	% -0.78	12.8	12.82	12.9	13.11	12.8	2,886,277	37,115,010₺	13.26	12.50	18:08:20
SOKM	% -0.51	39.38	39.4	39.62	39.78	39.38	3,233,706	127,601,709₺	40.70	38.34	18:08:01
SONME	% 1.88	91.85	92	90	94.1	92	70,116	6,372,387₺	94.75	89.25	18:08:01
SRVGY	% 1.19	276.75	277.25	273.75	281.75	276.75	446,185	122,554,970₺	285.50	269.00	18:09:27
SUMAS	% 1.27	337	338.25	338.25	338.25	338.25	1,561	528,008₺	348.25	328.25	18:08:01
SUNTK	% 2.87	31.48	31.5	30.66	32.22	31.5	2,506,453	79,638,218₺	32.90	31.02	18:08:10
SUWEN	% 1.28	28.46	28.5	29	29	28.46	2,565,454	73,057,540₺	29.28	27.60	18:09:55
TATGD	% 3.61	22.36	22.4	21.62	22.6	22.4	949,474	21,102,543₺	23.02	21.70	18:05:25
TAVHL	% -0.27	280.75	281	281.25	282.5	280.75	892,605	249,517,403₺	288.50	272.00	18:09:47
TBORG	% -0.94	137.7	138.5	139.4	142.2	137.7	249,075	34,587,328₺	142.30	134.10	18:08:01
TCELL	% 1.49	92.05	92.1	90.9	92.15	92.05	12,017,407	1,095,356,125₺	94.45	88.95	18:09:47
TDGYO	% 0.35	11.53	11.54	11.5	11.61	11.54	1,928,068	22,018,307₺	11.84	11.16	18:05:25
TEKTU	% -2.13	4.6	4.62	4.72	4.76	4.6	5,448,407	25,415,190₺	4.75	4.49	18:08:01
TERA	% 2.56	32.04	32.12	31.2	33	32.04	966,962	30,698,376₺	33.04	31.12	18:08:02
TETMT	% -4.6	9590	9600	10055	10237.5	9600	1,335	13,022,250₺	11,060.00	9,050.00	17:52:43
TEZOL	% -1.59	14.25	14.26	14.49	14.54	14.26	1,859,639	26,706,883₺	14.71	13.87	18:09:36
TGSAS	% 1.74	63.8	64.15	63.25	64.15	64.15	212,363	13,263,101₺	65.30	61.50	18:05:25
THYAO	% -0.17	285.5	285.75	286	287.25	285.5	15,485,302	4,414,726,890₺	294.25	277.25	18:09:47
TKFEN	% 0.63	71.55	71.6	71.15	71.6	71.6	2,151,715	151,747,417₺	73.45	69.25	18:09:07
TKNSA	% -0.56	39.16	39.18	39.4	39.92	39.18	2,951,766	115,848,978₺	40.40	38.08	18:08:10
TLMAN	% 1.06	95.6	95.65	94.9	96.1	95.65	186,129	17,696,413₺	98.65	92.95	18:09:49
TMPOL	% 1.26	72.4	72.45	71.5	73.45	72.4	181,534	13,080,677₺	74.60	70.30	18:09:58
TMSN	% 0.71	113.2	113.3	111.8	115.6	113.2	731,922	83,175,925₺	116.40	109.80	18:08:53
TNZTP	% -2.19	55.9	56	57	57	55.9	295,018	16,642,234₺	58.00	54.70	18:09:50
TOASO	% 1.99	194.5	194.6	191.2	196.3	194.5	3,872,307	751,466,674₺	199.40	187.80	18:09:57
TRCAS	% 1.05	26.82	26.88	26.48	27	26.88	1,092,765	29,188,792₺	27.40	25.84	18:09:29
TRGYO	% 0.75	60.4	60.45	59.2	60.45	60.45	1,171,992	69,568,634₺	61.80	58.20	18:05:25
TRILC	% 0.19	16.11	16.12	16.15	16.22	16.11	2,990,525	48,147,848₺	16.59	15.63	18:08:53
TSGYO	% -10	0	7.29	7.29	7.59	7.29	98,992,449	724,770,512₺	7.50	7.29	18:09:59
TSKB	% 0.17	12.03	12.04	12.01	12.08	12.03	12,369,260	148,476,052₺	12.41	11.69	18:08:57
TSPOR	% 1.12	0.89	0.9	0.89	0.91	0.9	217,352,931	195,294,167₺	0.92	0.88	18:09:29
TTKOM	% -0.77	43.9	43.92	44.24	44.32	43.9	9,210,204	404,108,350₺	45.20	42.60	18:09:46
TTRAK	% 0.94	698.5	699.5	696	701.5	698.5	130,346	90,968,781₺	721.00	679.00	18:05:25
TUCLK	% 0.4	10.01	10.02	9.98	10.12	10.01	2,150,502	21,515,796₺	10.32	9.72	18:09:26
TUKAS	% 2.21	6.91	6.93	6.78	6.93	6.93	9,088,900	62,340,076₺	7.11	6.71	18:08:15
TUPRS	% -0.56	142.5	142.6	143.6	143.7	142.5	10,116,329	1,442,830,846₺	146.60	138.20	18:09:59
TUREX	% -0.65	151.8	151.9	152.9	154.4	151.9	542,195	82,055,634₺	157.30	148.30	18:09:40
TURGG	% -0.7	570	572.5	576	586	570	34,905	19,969,052₺	587.00	553.00	18:08:01
TURSG	% 0	15.59	15.6	15.62	15.83	15.6	28,028,428	437,700,060₺	16.08	15.16	18:09:55
UFUK	% 0.16	610	611	600	625	611	37,981	22,871,199₺	632.00	596.00	18:08:13
ULAS	% -2.3	30.62	30.96	31.34	31.94	30.62	154,618	4,829,233₺	31.88	30.04	18:05:25
ULKER	% 3.4	109.4	109.5	105.9	112.8	109.4	7,598,816	820,545,556₺	112.80	106.40	18:09:35
ULUFA	% -0.06	15.5	15.51	15.53	15.65	15.5	449,754	6,975,740₺	15.99	15.07	18:09:24
ULUSE	% 3.24	168.8	169	166.1	180	169	416,134	72,267,592₺	174.00	164.00	18:09:21
ULUUN	% -1.28	6.18	6.19	6.26	6.39	6.18	4,998,858	31,234,709₺	6.38	6.02	18:09:50
UMPAS	% 0	9.3	9.34	9.68	9.68	9.3	39,349	361,281₺	10.23	8.37	18:10:01
UNLU	% 0.62	14.49	14.51	14.42	14.56	14.51	154,034	2,224,429₺	14.92	14.06	18:05:25
USAK	% -4.35	14.05	14.06	14.7	14.7	14.06	13,762,908	196,628,810₺	14.52	13.68	18:09:43
USDTR	% -0.15	3297	3298	3303	3307	3298	4,772	15,749,268₺	3,397.00	3,201.00	18:08:26
UZERB	% 0	697.5	698	675	698	698	9,834	6,747,643₺	718.50	677.50	18:08:36
VAKBN	% 1.06	22.94	22.96	22.7	23.06	22.94	18,601,474	425,443,126₺	23.64	22.28	18:09:21
VAKFN	% 3.13	1.98	1.99	1.93	2	1.98	90,776,520	177,626,819₺	2.04	1.94	18:08:30
VAKKO	% 1.95	81	81.2	79.45	84.05	81	898,350	73,279,241₺	83.65	78.85	18:08:01
VANGD	% 1.23	21.44	21.46	21.18	21.56	21.44	396,048	8,327,094₺	22.08	20.80	18:09:24
VBTYZ	% 0.91	24.42	24.44	24.4	24.58	24.44	799,997	19,460,946₺	25.14	23.70	18:05:25
VERTU	% 0.33	36.2	36.3	36.08	36.84	36.2	388,444	14,101,970₺	37.28	35.12	18:05:25
VERUS	% 4.31	260.25	261.25	253	270.75	260.25	115,608	30,030,194₺	269.25	253.75	18:08:01
VESBE	% 0	16.93	16.94	16.9	17.03	16.93	2,779,140	46,942,673₺	17.42	16.42	18:08:15
VESTL	% 1.67	66.95	67	65.9	67.15	66.95	3,702,566	245,930,297₺	68.95	64.95	18:09:44
VKFYO	% -0.05	19.23	19.24	19.24	19.44	19.23	180,119	3,459,488₺	19.81	18.67	18:05:25
VKGYO	% 2.49	2.05	2.06	2.01	2.07	2.06	55,530,952	113,492,127₺	2.12	2.00	18:08:01
VKING	% -1.82	33.52	33.78	34.28	34.58	33.52	465,659	15,736,840₺	34.70	32.70	18:05:25
YAPRK	% -0.52	568	568.5	571.5	590	568.5	130,328	75,000,752₺	586.50	552.50	18:08:52
YATAS	% 1.84	26.5	26.52	26.12	26.5	26.5	542,874	14,266,382₺	27.04	25.48	18:08:52
YAYLA	% 0.26	19.42	19.45	19.4	20.2	19.45	1,355,750	26,539,397₺	20.00	18.84	18:09:39
YBTAS	% 2.39	133102.5	135250	130002.5	139900	133102.5	18	2,457,733₺	136,582.50	128,627.50	18:05:25
YEOTK	% 0.53	49.3	49.32	49.08	49.88	49.3	3,379,077	166,581,773₺	50.65	47.76	18:08:45
YESIL	% -1.49	1.98	1.99	2.01	2.01	1.98	25,600,724	50,803,832₺	2.04	1.94	18:08:45
YGGYO	% -3.39	59.8	59.85	61.95	62.25	59.85	252,603	15,388,052₺	62.10	58.50	18:08:01
YGYO	% -0.21	9.33	9.34	9.27	9.37	9.34	7,817,870	72,101,941₺	9.60	9.06	18:08:01
YKBNK	% 0.64	28.42	28.44	28.24	28.5	28.42	116,518,552	3,290,181,740₺	29.26	27.58	18:09:44
YKSLN	% 1.23	7.4	7.41	7.32	7.5	7.41	2,227,412	16,410,388₺	7.63	7.19	18:09:08
YONGA	% -1.5	58.9	59	59	59	59	51,529	3,028,142₺	60.40	56.90	18:09:59
YUNSA	% 0.81	6.23	6.24	6.18	6.28	6.23	2,595,064	16,089,694₺	6.41	6.05	18:08:20
YYAPI	% -3.33	2.32	2.33	2.36	2.4	2.32	27,416,837	63,469,100₺	2.39	2.27	18:10:01
YYLGD	% -0.77	10.26	10.27	10.31	10.42	10.27	3,794,464	39,025,323₺	10.57	9.97	18:09:49
Z30EA	% 0.51	127.05	128.4	127.65	128.35	128.2	898	114,639₺	131.80	124.20	18:05:23
Z30KE	% 0.31	96.4	97.22	96.98	97.66	97.14	227,028	22,142,099₺	99.62	93.82	18:05:23
Z30KP	% -0.37	136.45	136.5	137.1	137.95	136.45	145,778	20,098,310₺	150.60	123.30	17:12:25
ZEDUR	% 3.36	8.85	8.93	8.8	9.17	8.93	13,966,316	123,602,412₺	9.19	8.67	18:08:53
ZELOT	% 0.83	99.36	100.3	99.26	100.35	100	1,552	155,056₺	102.95	96.98	18:05:23
ZGOLD	% -0.94	325.5	325.9	329.3	331.7	325.9	324,488	105,981,067₺	335.80	316.40	18:08:46
ZOREN	% 1.17	4.33	4.34	4.29	4.35	4.34	63,933,756	276,236,078₺	4.47	4.21	18:09:39
ZPBDL	% 0.14	147.1	148.6	147.85	148.2	147.9	2,990	441,392₺	152.25	143.45	18:05:23
ZPLIB	% 0.77	157.65	157.9	156	157.8	157.65	115,096	17,990,665₺	162.15	152.75	18:05:23
ZPT10	% 0	67.5	69.2	68.12	69.3	68.06	1,469	100,000₺	70.14	66.06	18:05:23
ZPX30	% 0.51	138.1	138.2	140	140	138.2	159,010	21,877,497₺	142.30	134.10	18:05:23
ZRE20	% 0.14	107.5	110.95	109.05	109.15	109.15	15,529	1,680,202₺	111.80	105.30	18:05:23
ZRGYO	% 1.84	13.29	13.3	13.01	13.35	13.3	1,509,165	19,880,286₺	13.69	12.91	18:05:25
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