| Hisse | Son | Değişim (%) | Alış | Satış | En Düşük | En Yüksek | AOF | Hacim TL | Hacim Lot |
|---|
| A1CAP | 25,24 | +0,72% | 25,22 | 25,24 | 25,06 | 25,50 | 25,26 | 4.110.749,14 | 162.747,00 |
| ACSEL | 121,20 | +2,97% | 121,10 | 121,20 | 117,30 | 123,20 | 121,44 | 13.369.008,40 | 110.086,00 |
| ADEL | 34,42 | +4,37% | 34,42 | 34,44 | 34,00 | 34,84 | 34,50 | 52.217.252,94 | 1.513.446,00 |
| ADESE | 2,21 | +0,91% | 2,20 | 2,21 | 2,18 | 2,22 | 2,20 | 32.114.291,70 | 14.572.923,00 |
| ADGYO | 31,48 | +1,42% | 31,46 | 31,50 | 31,18 | 31,64 | 31,44 | 6.460.939,96 | 205.530,00 |
| AEFES | 163,80 | +0,31% | 163,70 | 163,80 | 163,20 | 165,00 | 164,13 | 141.212.551,00 | 860.388,00 |
| AFYON | 14,96 | +0,88% | 14,95 | 14,96 | 14,92 | 15,07 | 14,98 | 24.242.181,18 | 1.618.114,00 |
| AGESA | 140,00 | +0,79% | 139,90 | 140,10 | 139,40 | 141,30 | 140,56 | 7.307.264,20 | 51.985,00 |
| AGHOL | 304,25 | +1,50% | 304,00 | 304,25 | 302,25 | 305,25 | 303,86 | 44.389.321,25 | 146.084,00 |
| AGROT | 10,24 | +0,59% | 10,24 | 10,25 | 10,21 | 10,28 | 10,24 | 18.889.701,87 | 1.844.218,00 |
| AGYO | 7,18 | -0,69% | 7,17 | 7,18 | 7,17 | 7,24 | 7,20 | 876.283,62 | 121.781,00 |
| AHGAZ | 20,20 | +0,20% | 20,14 | 20,18 | 20,10 | 20,30 | 20,20 | 3.979.475,54 | 197.025,00 |
| AHSGY | 21,36 | +0,38% | 21,34 | 21,36 | 21,32 | 21,62 | 21,44 | 6.571.482,58 | 306.556,00 |
| AKBNK | 63,90 | +1,11% | 63,85 | 63,90 | 63,60 | 64,60 | 64,15 | 1.368.418.403,30 | 21.331.325,00 |
| AKCNS | 182,30 | +0,50% | 182,20 | 182,30 | 181,90 | 183,00 | 182,29 | 4.272.121,50 | 23.436,00 |
| AKENR | 13,26 | +0,84% | 13,25 | 13,26 | 13,19 | 13,40 | 13,30 | 27.907.578,48 | 2.098.758,00 |
| AKFGY | 2,10 | +0,96% | 2,09 | 2,10 | 2,09 | 2,12 | 2,10 | 14.538.067,64 | 6.910.397,00 |
| AKFYE | 19,80 | +2,33% | 19,78 | 19,80 | 19,50 | 19,82 | 19,68 | 30.981.606,04 | 1.574.700,00 |
| AKGRT | 7,50 | +1,08% | 7,49 | 7,50 | 7,46 | 7,53 | 7,49 | 12.223.158,08 | 1.630.968,00 |
| AKMGY | 220,40 | +1,24% | 220,00 | 220,50 | 217,90 | 221,00 | 219,59 | 239.132,30 | 1.089,00 |
| AKSA | 11,23 | +0,63% | 11,22 | 11,23 | 11,17 | 11,33 | 11,21 | 29.370.926,86 | 2.619.723,00 |
| AKSEN | 39,92 | +0,55% | 39,90 | 39,92 | 39,90 | 40,34 | 40,01 | 18.991.849,60 | 474.695,00 |
| AKSGY | 6,98 | +0,14% | 6,97 | 6,98 | 6,95 | 7,02 | 6,97 | 3.542.042,42 | 507.972,00 |
| AKSUE | 11,34 | +1,07% | 11,27 | 11,34 | 11,22 | 11,39 | 11,29 | 172.854,76 | 15.313,00 |
| AKYHO | 2,71 | +0,37% | 2,70 | 2,71 | 2,68 | 2,73 | 2,69 | 1.718.764,58 | 638.223,00 |
| ALARK | 91,15 | +0,61% | 91,10 | 91,15 | 90,95 | 92,20 | 91,59 | 67.396.500,55 | 735.848,00 |
| ALBRK | 6,79 | +0,59% | 6,79 | 6,80 | 6,77 | 6,88 | 6,81 | 8.437.085,85 | 1.239.027,00 |
| ALCAR | 998,50 | +0,15% | 999,00 | 999,50 | 998,50 | 1.012,00 | 1.002,36 | 5.825.699,00 | 5.812,00 |
| ALCTL | 118,90 | +1,02% | 118,70 | 118,90 | 118,10 | 119,00 | 118,53 | 5.190.939,90 | 43.793,00 |
| ALFAS | 76,25 | +2,76% | 76,25 | 76,30 | 74,25 | 76,60 | 75,37 | 68.409.646,45 | 907.683,00 |
| ALGYO | 20,92 | +0,67% | 20,90 | 20,92 | 20,84 | 21,00 | 20,93 | 5.838.174,34 | 278.956,00 |
| ALKA | 10,11 | +2,12% | 10,09 | 10,11 | 9,84 | 10,23 | 10,09 | 39.154.395,22 | 3.880.103,00 |
| ALKIM | 19,43 | +1,73% | 19,43 | 19,44 | 19,20 | 19,50 | 19,37 | 12.274.731,41 | 633.733,00 |
| ALKLC | 27,32 | +1,19% | 27,32 | 27,36 | 27,16 | 27,96 | 27,49 | 24.549.377,90 | 892.914,00 |
| ALMAD | 8,15 | +4,09% | 8,14 | 8,16 | 7,86 | 8,15 | 8,04 | 8.151.565,72 | 1.013.719,00 |
| ALTINS1 | 31,01 | +0,26% | 31,00 | 31,01 | 30,95 | 31,02 | 30,99 | 109.014.312,45 | 3.518.195,00 |
| ALTNY | 78,00 | -0,76% | 78,00 | 78,05 | 77,80 | 79,10 | 78,33 | 51.376.172,15 | 655.922,00 |
| ALVES | 36,68 | +0,33% | 36,66 | 36,68 | 36,50 | 37,00 | 36,72 | 10.880.067,60 | 296.267,00 |
| ANELE | 15,19 | +1,47% | 15,17 | 15,20 | 15,04 | 15,20 | 15,12 | 2.071.030,96 | 137.016,00 |
| ANGEN | 14,03 | -0,14% | 14,03 | 14,04 | 14,01 | 14,32 | 14,13 | 37.191.714,14 | 2.631.465,00 |
| ANHYT | 99,90 | +3,10% | 99,85 | 99,95 | 97,50 | 100,70 | 99,58 | 37.406.709,25 | 375.627,00 |
| ANSGR | 112,10 | +1,54% | 112,00 | 112,10 | 110,70 | 112,90 | 111,88 | 38.453.824,00 | 343.720,00 |
| ARASE | 51,70 | +0,49% | 51,65 | 51,70 | 51,60 | 52,40 | 51,78 | 5.217.436,35 | 100.751,00 |
| ARCLK | 129,90 | +1,17% | 129,90 | 130,00 | 129,50 | 130,80 | 130,10 | 79.993.021,90 | 614.869,00 |
| ARDYZ | 37,98 | +1,17% | 37,98 | 38,02 | 37,70 | 38,32 | 37,94 | 12.680.381,08 | 334.232,00 |
| ARENA | 36,14 | -0,28% | 36,08 | 36,14 | 36,02 | 36,86 | 36,45 | 15.978.172,00 | 438.421,00 |
| ARMGD | 38,10 | +0,63% | 38,08 | 38,10 | 37,86 | 38,68 | 38,20 | 64.352.002,42 | 1.684.713,00 |
| ARSAN | 20,94 | +0,96% | 20,92 | 20,94 | 20,78 | 21,04 | 20,93 | 2.587.308,82 | 123.590,00 |
| ARTMS | 29,26 | +0,41% | 29,26 | 29,30 | 29,16 | 29,50 | 29,28 | 4.396.902,48 | 150.154,00 |
| ARZUM | 37,32 | +0,81% | 37,32 | 37,34 | 37,10 | 37,44 | 37,29 | 8.656.555,46 | 232.169,00 |
| ASELS | 78,15 | -0,19% | 78,10 | 78,15 | 77,70 | 78,90 | 78,33 | 547.663.156,25 | 6.992.232,00 |
| ASGYO | 11,91 | +0,59% | 11,90 | 11,92 | 11,89 | 12,10 | 11,93 | 4.198.676,56 | 351.833,00 |
| ASTOR | 124,20 | +1,14% | 124,20 | 124,30 | 123,50 | 125,00 | 124,15 | 411.081.798,10 | 3.311.070,00 |
| ASUZU | 64,40 | +0,23% | 64,40 | 64,45 | 64,40 | 65,00 | 64,63 | 5.195.248,10 | 80.388,00 |
| ATAGY | 11,31 | +0,71% | 11,31 | 11,32 | 11,26 | 11,33 | 11,29 | 1.269.092,38 | 112.440,00 |
| ATAKP | 46,52 | +1,17% | 46,46 | 46,48 | 46,00 | 46,70 | 46,34 | 1.887.111,36 | 40.721,00 |
| ATATP | 118,00 | +1,29% | 117,80 | 118,00 | 116,10 | 118,30 | 117,29 | 21.534.464,60 | 183.596,00 |
| ATEKS | 167,00 | +1,21% | 166,90 | 167,20 | 165,70 | 170,40 | 167,60 | 916.774,70 | 5.470,00 |
| ATLAS | 6,26 | -0,63% | 6,25 | 6,26 | 6,22 | 6,29 | 6,24 | 254.317,39 | 40.738,00 |
| ATSYH | 42,50 | 0,00% | 0,00 | 0,00 | 42,50 | 42,50 | 42,50 | 183.940,00 | 4.328,00 |
| AVGYO | 8,36 | +1,70% | 8,30 | 8,36 | 8,22 | 8,37 | 8,33 | 491.213,02 | 58.987,00 |
| AVHOL | 35,52 | +1,02% | 35,50 | 35,54 | 35,26 | 35,82 | 35,45 | 3.698.278,14 | 104.308,00 |
| AVOD | 3,41 | +0,89% | 3,41 | 3,42 | 3,32 | 3,42 | 3,38 | 10.694.145,58 | 3.166.676,00 |
| AVPGY | 57,00 | +0,44% | 57,00 | 57,05 | 56,65 | 57,80 | 57,19 | 42.468.703,35 | 742.616,00 |
| AVTUR | 12,74 | -0,08% | 12,71 | 12,74 | 12,71 | 12,79 | 12,74 | 1.210.266,06 | 94.983,00 |
| AYCES | 503,00 | +0,60% | 502,50 | 503,50 | 500,00 | 507,00 | 503,83 | 2.514.106,50 | 4.990,00 |
| AYDEM | 23,38 | +0,95% | 23,36 | 23,38 | 23,30 | 23,44 | 23,36 | 10.092.418,20 | 432.073,00 |
| AYEN | 30,60 | +1,59% | 30,58 | 30,64 | 30,24 | 31,10 | 30,68 | 4.056.782,16 | 132.215,00 |
| AYES | 7,72 | 0,00% | 0,00 | 0,00 | 7,72 | 7,72 | 7,72 | 122.423,76 | 15.858,00 |
| AYGAZ | 160,10 | +0,06% | 160,00 | 160,10 | 159,90 | 161,50 | 160,35 | 6.944.104,40 | 43.305,00 |
| AZTEK | 47,58 | +1,45% | 47,56 | 47,60 | 47,24 | 47,78 | 47,49 | 11.474.339,78 | 241.610,00 |
| BAGFS | 23,52 | -0,34% | 23,52 | 23,54 | 23,38 | 23,88 | 23,59 | 3.785.495,06 | 160.474,00 |
| BAHKM | 50,05 | +0,10% | 50,00 | 50,05 | 49,92 | 50,30 | 50,11 | 8.298.305,55 | 165.607,00 |
| BAKAB | 34,80 | +0,52% | 34,64 | 34,80 | 34,12 | 35,16 | 34,66 | 885.317,86 | 25.544,00 |
| BALAT | 57,20 | -1,12% | 0,00 | 0,00 | 57,20 | 57,20 | 57,20 | 114.400,00 | 2.000,00 |
| BANVT | 293,25 | +0,26% | 293,00 | 293,25 | 292,50 | 297,75 | 295,04 | 18.713.893,75 | 63.428,00 |
| BARMA | 17,21 | +0,94% | 17,20 | 17,22 | 17,11 | 17,40 | 17,21 | 3.307.673,72 | 192.199,00 |
| BASCM | 11,08 | +0,82% | 0,00 | 0,00 | 11,08 | 11,08 | 11,08 | 15.157,44 | 1.368,00 |
| BASGZ | 29,76 | +0,54% | 29,76 | 29,80 | 29,50 | 29,92 | 29,75 | 3.060.881,62 | 102.892,00 |
| BAYRK | 17,71 | +1,43% | 17,69 | 17,71 | 17,48 | 17,89 | 17,67 | 13.171.972,92 | 745.483,00 |
| BEGYO | 7,00 | -5,53% | 6,99 | 7,00 | 6,77 | 7,25 | 6,98 | 248.032.183,00 | 35.513.739,00 |
| BERA | 16,11 | +0,69% | 16,09 | 16,10 | 16,05 | 16,19 | 16,11 | 16.722.123,59 | 1.037.677,00 |
| BEYAZ | 27,78 | +2,58% | 27,78 | 27,80 | 27,08 | 27,80 | 27,44 | 8.032.775,72 | 292.699,00 |
| BFREN | 664,00 | +0,15% | 663,50 | 664,00 | 662,50 | 667,50 | 664,67 | 5.365.889,50 | 8.073,00 |
| BIENY | 35,98 | +1,52% | 35,98 | 36,00 | 35,56 | 36,00 | 35,79 | 25.050.351,94 | 699.903,00 |
| BIGCH | 30,26 | +6,18% | 30,18 | 30,24 | 28,50 | 30,36 | 29,71 | 17.565.359,04 | 591.172,00 |
| BIMAS | 511,00 | -0,29% | 511,00 | 511,50 | 510,00 | 521,00 | 514,39 | 706.198.206,00 | 1.372.896,00 |
| BINBN | 91,95 | +0,05% | 91,95 | 92,00 | 91,90 | 92,50 | 92,18 | 7.765.983,50 | 84.249,00 |
| BINHO | 301,00 | +1,09% | 300,75 | 301,00 | 298,50 | 303,00 | 300,26 | 14.307.000,25 | 47.649,00 |
| BIOEN | 15,98 | +2,44% | 15,96 | 15,98 | 15,63 | 16,03 | 15,81 | 9.307.031,66 | 588.481,00 |
| BIZIM | 28,72 | +0,07% | 28,74 | 28,82 | 28,72 | 29,14 | 28,82 | 1.591.691,60 | 55.223,00 |
| BJKAS | 4,76 | -0,83% | 4,76 | 4,77 | 4,75 | 4,85 | 4,78 | 25.468.215,27 | 5.325.478,00 |
| BLCYT | 15,92 | +1,73% | 15,91 | 15,92 | 15,70 | 16,10 | 15,94 | 5.032.731,51 | 315.740,00 |
| BMSCH | 32,52 | -1,81% | 32,50 | 32,52 | 32,50 | 33,12 | 32,74 | 1.341.566,36 | 40.980,00 |
| BMSTL | 29,04 | +1,18% | 29,02 | 29,04 | 28,62 | 29,22 | 29,03 | 14.458.641,42 | 498.118,00 |
| BNTAS | 12,30 | +2,41% | 12,29 | 12,31 | 12,12 | 12,38 | 12,21 | 10.270.089,26 | 841.017,00 |
| BOBET | 23,24 | +1,84% | 23,24 | 23,26 | 22,88 | 23,24 | 23,10 | 18.075.058,22 | 782.382,00 |
| BORLS | 70,60 | -3,95% | 70,60 | 70,70 | 69,35 | 73,00 | 70,80 | 62.805.394,60 | 887.047,00 |
| BORSK | 22,92 | +2,05% | 22,92 | 22,94 | 22,56 | 23,06 | 22,83 | 10.741.010,88 | 470.407,00 |
| BOSSA | 7,08 | +1,14% | 7,06 | 7,08 | 7,00 | 7,15 | 7,05 | 6.302.423,45 | 894.526,00 |
| BRISA | 86,20 | +0,06% | 86,20 | 86,25 | 86,05 | 87,05 | 86,33 | 4.297.520,25 | 49.782,00 |
| BRKO | 13,00 | -2,62% | 0,00 | 0,00 | 13,00 | 13,00 | 13,00 | 299.741,00 | 23.057,00 |
| BRKSN | 24,10 | +0,75% | 24,10 | 24,16 | 24,08 | 24,60 | 24,28 | 3.138.635,38 | 129.290,00 |
| BRKVY | 55,30 | 0,00% | 55,25 | 55,35 | 54,70 | 58,20 | 56,18 | 67.243.216,40 | 1.196.951,00 |
| BRLSM | 15,15 | +0,80% | 15,13 | 15,17 | 15,06 | 15,30 | 15,12 | 4.838.181,80 | 320.017,00 |
| BRMEN | 5,15 | +0,98% | 0,00 | 0,00 | 5,15 | 5,15 | 5,15 | 13.338,50 | 2.590,00 |
| BRSAN | 413,50 | +1,47% | 413,25 | 413,50 | 411,50 | 414,75 | 413,19 | 75.074.397,50 | 181.695,00 |
| BRYAT | 1.922,00 | +0,68% | 1.921,00 | 1.922,00 | 1.918,00 | 1.935,00 | 1.925,42 | 9.871.633,00 | 5.127,00 |
| BSOKE | 10,16 | +0,69% | 10,15 | 10,16 | 10,10 | 10,20 | 10,15 | 8.913.392,25 | 878.117,00 |
| BTCIM | 3,93 | +0,77% | 3,92 | 3,93 | 3,87 | 3,96 | 3,92 | 17.254.930,09 | 4.407.124,00 |
| BUCIM | 8,83 | +1,38% | 8,83 | 8,84 | 8,76 | 8,85 | 8,81 | 4.474.404,12 | 507.887,00 |
| BURCE | 18,04 | +0,56% | 18,04 | 18,06 | 18,00 | 18,13 | 18,06 | 2.750.415,26 | 152.312,00 |
| BURVA | 107,10 | +0,09% | 107,00 | 107,10 | 106,80 | 108,00 | 107,12 | 747.273,60 | 6.976,00 |
| BVSAN | 94,10 | -0,53% | 94,10 | 94,15 | 94,05 | 95,60 | 94,61 | 5.988.077,00 | 63.295,00 |
| BYDNR | 25,58 | +0,31% | 25,58 | 25,66 | 25,44 | 25,88 | 25,53 | 1.321.782,82 | 51.776,00 |
| CANTE | 1,65 | +1,85% | 1,64 | 1,65 | 1,64 | 1,66 | 1,65 | 61.078.425,57 | 37.027.576,00 |
| CASA | 79,80 | +0,44% | 0,00 | 0,00 | 79,80 | 79,80 | 79,80 | 98.154,00 | 1.230,00 |
| CATES | 37,56 | +1,02% | 37,56 | 37,60 | 37,28 | 37,68 | 37,48 | 5.405.157,34 | 144.231,00 |
| CCOLA | 59,80 | +1,36% | 59,75 | 59,80 | 59,45 | 60,35 | 59,74 | 107.482.364,00 | 1.799.110,00 |
| CELHA | 25,52 | +6,07% | 25,50 | 25,52 | 24,80 | 26,46 | 25,71 | 122.562.757,76 | 4.766.695,00 |
| CEMAS | 3,34 | +1,21% | 3,33 | 3,34 | 3,33 | 3,36 | 3,34 | 5.989.809,24 | 1.793.827,00 |
| CEMTS | 9,24 | +0,11% | 9,23 | 9,24 | 9,22 | 9,33 | 9,28 | 3.012.257,28 | 324.714,00 |
| CEMZY | 12,61 | 0,00% | 12,61 | 12,62 | 12,53 | 12,78 | 12,65 | 29.098.768,20 | 2.300.477,00 |
| CEOEM | 25,80 | +0,39% | 25,78 | 25,82 | 25,70 | 25,98 | 25,79 | 7.028.976,02 | 272.502,00 |
| CGCAM | 32,48 | +0,56% | 32,48 | 32,50 | 32,00 | 32,98 | 32,55 | 156.930.597,70 | 4.821.757,00 |
| CIMSA | 50,10 | +1,71% | 50,10 | 50,15 | 49,32 | 50,20 | 49,91 | 165.659.088,49 | 3.319.096,00 |
| CLEBI | 1.899,00 | +1,33% | 1.898,00 | 1.899,00 | 1.881,00 | 1.915,00 | 1.893,18 | 17.280.949,00 | 9.128,00 |
| CMBTN | 2.550,00 | -1,16% | 2.550,00 | 2.552,50 | 2.545,00 | 2.610,00 | 2.572,42 | 11.987.460,00 | 4.660,00 |
| CMENT | 419,00 | 0,00% | 0,00 | 0,00 | 419,00 | 419,00 | 419,00 | 590.790,00 | 1.410,00 |
| CONSE | 2,73 | +1,11% | 2,72 | 2,73 | 2,71 | 2,74 | 2,72 | 3.005.128,27 | 1.103.580,00 |
| COSMO | 115,40 | +0,79% | 115,00 | 115,40 | 114,00 | 116,00 | 115,32 | 283.464,60 | 2.458,00 |
| CRDFA | 6,05 | +0,67% | 6,04 | 6,05 | 5,98 | 6,08 | 6,03 | 694.700,43 | 115.171,00 |
| CRFSA | 103,60 | +1,27% | 103,50 | 103,60 | 102,50 | 104,00 | 103,32 | 4.773.239,30 | 46.198,00 |
| CUSAN | 25,44 | +0,32% | 25,44 | 25,50 | 25,30 | 25,96 | 25,58 | 1.795.724,78 | 70.210,00 |
| CVKMD | 335,75 | +2,52% | 335,75 | 336,00 | 329,50 | 336,25 | 333,06 | 68.097.754,50 | 204.462,00 |
| CWENE | 21,44 | +1,42% | 21,44 | 21,46 | 21,20 | 21,46 | 21,32 | 18.421.325,62 | 863.903,00 |
| DAGHL | 16,06 | +0,31% | 16,06 | 16,07 | 15,87 | 16,07 | 15,97 | 486.517,23 | 30.459,00 |
| DAGI | 19,64 | +0,36% | 19,64 | 19,67 | 19,14 | 19,70 | 19,45 | 9.585.463,69 | 492.699,00 |
| DAPGM | 7,19 | +1,13% | 7,18 | 7,20 | 7,16 | 7,20 | 7,18 | 6.800.232,11 | 947.340,00 |
| DARDL | 5,07 | +0,40% | 5,06 | 5,08 | 5,05 | 5,11 | 5,08 | 5.667.532,86 | 1.116.567,00 |
| DCTTR | 31,34 | +2,15% | 31,30 | 31,36 | 30,56 | 31,80 | 31,06 | 46.808.291,92 | 1.506.873,00 |
| DENGE | 3,53 | +2,02% | 3,52 | 3,53 | 3,48 | 3,53 | 3,51 | 6.792.164,73 | 1.935.514,00 |
| DERHL | 19,33 | -0,05% | 19,31 | 19,33 | 19,12 | 19,48 | 19,30 | 8.529.837,69 | 441.919,00 |
| DERIM | 39,02 | +1,19% | 38,96 | 39,04 | 38,58 | 39,08 | 38,86 | 4.128.827,28 | 106.251,00 |
| DESA | 11,26 | +7,96% | 11,25 | 11,26 | 10,44 | 11,47 | 11,32 | 72.039.695,10 | 6.365.666,00 |
| DESPC | 44,08 | +0,64% | 44,02 | 44,14 | 43,60 | 44,34 | 44,01 | 1.283.765,40 | 29.167,00 |
| DEVA | 74,75 | +0,67% | 74,75 | 74,80 | 74,55 | 75,55 | 74,92 | 6.501.380,85 | 86.775,00 |
| DGATE | 47,20 | +1,55% | 47,16 | 47,20 | 46,52 | 47,34 | 46,96 | 3.165.690,64 | 67.414,00 |
| DGGYO | 42,70 | -0,56% | 42,90 | 43,00 | 42,30 | 43,74 | 43,01 | 1.130.301,58 | 26.281,00 |
| DGNMO | 8,98 | +0,79% | 8,97 | 8,98 | 8,95 | 9,02 | 8,98 | 851.000,42 | 94.732,00 |
| DIRIT | 25,00 | +3,05% | 0,00 | 0,00 | 25,00 | 25,00 | 25,00 | 772.200,00 | 30.888,00 |
| DITAS | 15,22 | +0,93% | 15,24 | 15,27 | 15,10 | 15,33 | 15,23 | 1.858.495,38 | 122.013,00 |
| DMRGD | 12,20 | +2,26% | 12,18 | 12,21 | 12,02 | 12,21 | 12,12 | 5.018.503,13 | 414.159,00 |
| DMSAS | 8,99 | +0,67% | 8,97 | 8,99 | 8,91 | 9,06 | 8,99 | 3.755.856,51 | 417.648,00 |
| DNISI | 27,72 | +1,32% | 27,72 | 27,76 | 27,52 | 27,92 | 27,70 | 9.378.538,06 | 338.513,00 |
| DOAS | 194,90 | +0,98% | 194,80 | 194,90 | 194,00 | 196,00 | 194,75 | 55.635.363,20 | 285.669,00 |
| DOBUR | 182,90 | +1,39% | 182,80 | 183,00 | 181,70 | 186,30 | 183,91 | 15.570.469,70 | 84.666,00 |
| DOCO | 6.442,50 | -0,15% | 6.440,00 | 6.457,50 | 6.397,50 | 6.547,50 | 6.435,95 | 2.606.560,00 | 405,00 |
| DOFER | 28,72 | +0,77% | 28,72 | 28,78 | 28,66 | 28,98 | 28,77 | 4.216.090,16 | 146.537,00 |
| DOGUB | 19,88 | +0,66% | 19,86 | 19,88 | 19,62 | 19,99 | 19,78 | 427.916,68 | 21.635,00 |
| DOHOL | 14,10 | +0,79% | 14,10 | 14,11 | 14,10 | 14,18 | 14,14 | 54.573.384,73 | 3.860.306,00 |
| DOKTA | 25,08 | +1,21% | 24,96 | 25,08 | 24,90 | 25,26 | 25,02 | 733.678,40 | 29.329,00 |
| DURDO | 19,78 | +0,30% | 19,77 | 19,80 | 19,72 | 20,12 | 19,91 | 5.070.576,34 | 254.721,00 |
| DURKN | 16,73 | -0,30% | 16,71 | 16,73 | 16,65 | 16,97 | 16,75 | 11.674.851,07 | 696.807,00 |
| DYOBY | 27,10 | +1,57% | 27,08 | 27,12 | 27,00 | 27,30 | 27,07 | 16.686.763,00 | 616.381,00 |
| DZGYO | 9,43 | +0,21% | 9,43 | 9,44 | 9,33 | 9,62 | 9,46 | 11.993.456,91 | 1.267.750,00 |
| EBEBK | 54,50 | -0,91% | 54,45 | 54,55 | 53,90 | 55,35 | 54,28 | 9.358.906,50 | 172.403,00 |
| ECILC | 45,32 | +1,12% | 45,32 | 45,34 | 44,96 | 45,42 | 45,24 | 14.583.220,48 | 322.359,00 |
| ECZYT | 195,10 | +0,72% | 195,10 | 195,20 | 194,60 | 196,10 | 195,34 | 7.972.954,50 | 40.815,00 |
| EDATA | 13,05 | +0,69% | 13,04 | 13,05 | 13,01 | 13,32 | 13,09 | 4.026.644,70 | 307.689,00 |
| EDIP | 20,68 | +0,10% | 20,68 | 20,72 | 20,68 | 20,86 | 20,74 | 3.165.130,06 | 152.616,00 |
| EFORC | 63,10 | +0,48% | 63,05 | 63,10 | 62,80 | 63,80 | 63,23 | 28.227.107,65 | 446.406,00 |
| EGEEN | 9.535,00 | +0,39% | 9.537,50 | 9.545,00 | 9.525,00 | 9.587,50 | 9.548,99 | 15.784.472,50 | 1.653,00 |
| EGEGY | 15,36 | +1,52% | 15,35 | 15,36 | 15,20 | 15,81 | 15,46 | 229.420.977,04 | 14.842.244,00 |
| EGEPO | 24,52 | +0,57% | 24,40 | 24,50 | 24,22 | 24,78 | 24,41 | 3.664.145,00 | 150.130,00 |
| EGGUB | 73,85 | -0,34% | 73,80 | 73,85 | 73,60 | 76,60 | 74,61 | 21.561.569,85 | 288.982,00 |
| EGPRO | 23,78 | +1,36% | 23,74 | 23,78 | 23,50 | 24,08 | 23,71 | 5.495.886,56 | 231.784,00 |
| EGSER | 3,78 | +0,53% | 3,77 | 3,78 | 3,75 | 3,82 | 3,77 | 3.276.048,55 | 867.828,00 |
| EKGYO | 14,33 | +1,85% | 14,32 | 14,33 | 14,23 | 14,47 | 14,36 | 743.091.373,28 | 51.759.293,00 |
| EKIZ | 54,00 | +1,41% | 0,00 | 0,00 | 54,00 | 54,00 | 54,00 | 59.508,00 | 1.102,00 |
| EKOS | 25,26 | +0,40% | 25,28 | 25,30 | 25,16 | 25,54 | 25,28 | 8.555.601,44 | 338.408,00 |
| EKSUN | 6,28 | -1,72% | 6,27 | 6,28 | 6,18 | 6,46 | 6,29 | 18.416.431,33 | 2.925.911,00 |
| ELITE | 37,12 | +1,09% | 37,12 | 37,16 | 36,76 | 37,30 | 37,11 | 11.034.480,16 | 297.324,00 |
| EMKEL | 15,48 | +3,20% | 15,47 | 15,48 | 15,16 | 15,65 | 15,43 | 17.878.964,08 | 1.158.632,00 |
| EMNIS | 252,00 | +0,80% | 0,00 | 0,00 | 252,00 | 252,00 | 252,00 | 21.672,00 | 86,00 |
| ENERY | 242,40 | -0,29% | 242,30 | 242,50 | 241,80 | 245,00 | 242,62 | 7.314.823,90 | 30.149,00 |
| ENJSA | 59,75 | +1,19% | 59,70 | 59,75 | 59,50 | 60,00 | 59,74 | 38.682.060,45 | 647.547,00 |
| ENKAI | 49,84 | +1,84% | 49,84 | 49,86 | 49,28 | 50,20 | 49,77 | 301.234.192,38 | 6.052.829,00 |
| ENSRI | 18,79 | +1,40% | 18,77 | 18,79 | 18,61 | 18,88 | 18,75 | 5.695.315,25 | 303.730,00 |
| ENTRA | 8,43 | +1,44% | 8,42 | 8,43 | 8,34 | 8,45 | 8,41 | 53.399.081,16 | 6.352.645,00 |
| EPLAS | 6,88 | +0,44% | 6,87 | 6,88 | 6,82 | 6,90 | 6,86 | 1.562.732,34 | 227.721,00 |
| ERBOS | 185,80 | +0,43% | 185,60 | 185,90 | 185,00 | 186,60 | 185,75 | 2.670.842,10 | 14.379,00 |
| ERCB | 95,00 | +0,53% | 94,95 | 95,00 | 94,80 | 95,50 | 95,08 | 4.209.641,10 | 44.276,00 |
| EREGL | 22,98 | +0,61% | 22,96 | 22,98 | 22,96 | 23,16 | 23,06 | 640.406.744,78 | 27.772.597,00 |
| ERSU | 17,16 | +0,06% | 17,16 | 17,17 | 17,05 | 17,25 | 17,11 | 1.668.919,52 | 97.526,00 |
| ESCAR | 44,66 | +0,95% | 44,66 | 44,80 | 44,06 | 45,00 | 44,60 | 1.492.802,32 | 33.470,00 |
| ESCOM | 51,10 | +1,19% | 51,00 | 51,10 | 50,80 | 51,30 | 51,03 | 4.838.675,30 | 94.823,00 |
| ESEN | 26,94 | +0,37% | 26,92 | 26,96 | 26,54 | 27,22 | 26,87 | 12.782.804,10 | 475.698,00 |
| ETILR | 6,18 | -0,32% | 6,17 | 6,18 | 6,16 | 6,25 | 6,19 | 4.275.855,13 | 690.639,00 |
| ETYAT | 11,37 | +0,71% | 11,30 | 11,37 | 11,17 | 11,37 | 11,29 | 299.031,66 | 26.499,00 |
| EUHOL | 8,85 | -0,45% | 0,00 | 0,00 | 8,85 | 8,85 | 8,85 | 383.594,40 | 43.344,00 |
| EUKYO | 13,80 | +1,10% | 13,80 | 13,82 | 13,44 | 13,87 | 13,63 | 1.109.520,85 | 81.376,00 |
| EUPWR | 34,20 | +2,03% | 34,18 | 34,20 | 33,56 | 34,22 | 33,84 | 54.927.994,80 | 1.623.353,00 |
| EUREN | 4,53 | +0,89% | 4,53 | 4,54 | 4,53 | 4,56 | 4,54 | 8.267.260,19 | 1.820.764,00 |
| EUYO | 12,55 | +0,40% | 0,00 | 0,00 | 12,55 | 12,55 | 12,55 | 500.594,40 | 39.888,00 |
| EYGYO | 7,52 | +1,21% | 7,52 | 7,54 | 7,43 | 7,55 | 7,49 | 4.239.969,60 | 566.266,00 |
| FADE | 16,31 | +0,18% | 16,31 | 16,37 | 16,30 | 16,45 | 16,33 | 1.589.945,44 | 97.354,00 |
| FENER | 46,40 | +0,22% | 46,40 | 46,42 | 45,86 | 47,00 | 46,28 | 49.859.315,82 | 1.077.435,00 |
| FLAP | 9,68 | +2,87% | 9,68 | 9,69 | 9,45 | 9,78 | 9,66 | 22.796.517,92 | 2.360.094,00 |
| FMIZP | 322,75 | +0,86% | 322,50 | 322,75 | 322,25 | 324,75 | 323,06 | 2.494.969,50 | 7.723,00 |
| FONET | 16,25 | +0,56% | 16,23 | 16,25 | 16,20 | 16,39 | 16,28 | 8.009.067,40 | 491.978,00 |
| FORMT | 6,85 | +1,93% | 6,85 | 6,86 | 6,75 | 6,86 | 6,82 | 16.591.657,89 | 2.432.299,00 |
| FORTE | 61,95 | +3,77% | 61,95 | 62,00 | 59,50 | 62,00 | 60,91 | 29.359.588,10 | 481.989,00 |
| FRIGO | 7,94 | +1,28% | 7,93 | 7,94 | 7,88 | 7,95 | 7,93 | 4.815.736,09 | 607.181,00 |
| FROTO | 923,50 | +1,26% | 923,00 | 923,50 | 917,00 | 929,50 | 924,45 | 322.658.530,00 | 349.028,00 |
| FZLGY | 26,74 | +3,00% | 26,72 | 26,74 | 25,96 | 27,06 | 26,77 | 29.754.559,14 | 1.111.477,00 |
| GARAN | 129,10 | +0,62% | 129,10 | 129,20 | 128,90 | 130,30 | 129,66 | 574.334.501,10 | 4.429.397,00 |
| GARFA | 20,30 | +0,20% | 20,26 | 20,30 | 20,20 | 20,56 | 20,31 | 2.153.507,84 | 106.040,00 |
| GEDIK | 7,97 | +0,76% | 7,96 | 7,97 | 7,91 | 7,99 | 7,97 | 553.222,97 | 69.448,00 |
| GEDZA | 33,18 | +5,00% | 33,10 | 33,14 | 31,52 | 33,30 | 32,41 | 14.376.061,82 | 443.562,00 |
| GENIL | 105,20 | -1,96% | 105,20 | 105,30 | 105,10 | 107,50 | 106,04 | 12.723.412,80 | 119.992,00 |
| GENTS | 11,02 | +3,18% | 10,98 | 11,02 | 10,72 | 11,14 | 11,01 | 6.576.482,69 | 597.426,00 |
| GEREL | 9,96 | +0,91% | 9,97 | 9,98 | 9,90 | 10,05 | 9,99 | 10.754.737,25 | 1.076.619,00 |
| GESAN | 46,14 | +1,18% | 46,14 | 46,16 | 45,68 | 46,16 | 45,90 | 25.052.594,68 | 545.785,00 |
| GIPTA | 43,30 | +0,46% | 43,22 | 43,28 | 42,98 | 43,72 | 43,28 | 13.456.659,78 | 310.932,00 |
| GLBMD | 10,60 | +0,28% | 10,57 | 10,60 | 10,56 | 10,74 | 10,61 | 1.020.726,84 | 96.231,00 |
| GLCVY | 49,34 | +1,31% | 49,34 | 49,40 | 49,08 | 49,50 | 49,29 | 1.688.180,98 | 34.253,00 |
| GLRYH | 11,92 | +0,25% | 11,91 | 11,92 | 11,89 | 12,04 | 11,93 | 7.915.670,62 | 663.376,00 |
| GLYHO | 18,30 | +1,61% | 18,29 | 18,30 | 18,10 | 18,37 | 18,25 | 15.656.198,67 | 857.929,00 |
| GMTAS | 12,30 | +3,36% | 12,29 | 12,30 | 11,80 | 12,39 | 12,16 | 7.998.261,52 | 657.852,00 |
| GOKNR | 22,90 | +5,72% | 22,88 | 22,90 | 21,88 | 23,10 | 22,66 | 75.143.467,72 | 3.316.922,00 |
| GOLTS | 427,75 | +0,88% | 427,50 | 427,75 | 426,50 | 433,25 | 429,46 | 31.849.707,50 | 74.162,00 |
| GOODY | 18,35 | +0,77% | 18,34 | 18,35 | 18,31 | 18,70 | 18,43 | 4.763.891,77 | 258.527,00 |
| GOZDE | 24,60 | +0,57% | 24,58 | 24,60 | 24,46 | 24,68 | 24,56 | 2.759.374,68 | 112.332,00 |
| GRNYO | 9,48 | +1,61% | 9,34 | 9,47 | 9,22 | 9,48 | 9,35 | 432.262,50 | 46.217,00 |
| GRSEL | 200,20 | +1,21% | 200,10 | 200,30 | 198,00 | 200,90 | 199,19 | 12.602.203,10 | 63.268,00 |
| GRTHO | 162,00 | -0,37% | 161,90 | 162,30 | 161,90 | 164,40 | 163,19 | 3.828.467,90 | 23.460,00 |
| GSDDE | 9,05 | +0,56% | 9,03 | 9,06 | 8,97 | 9,09 | 9,03 | 2.632.998,04 | 291.675,00 |
| GSDHO | 3,90 | +0,26% | 3,89 | 3,90 | 3,89 | 3,92 | 3,91 | 6.615.622,11 | 1.692.931,00 |
| GSRAY | 2,09 | -0,95% | 2,09 | 2,10 | 2,09 | 2,14 | 2,11 | 200.014.687,56 | 94.957.305,00 |
| GUBRF | 283,25 | +0,53% | 283,00 | 283,25 | 282,75 | 285,25 | 284,16 | 183.160.235,50 | 644.568,00 |
| GUNDG | 58,90 | 0,00% | 58,85 | 58,95 | 58,15 | 59,65 | 58,71 | 15.686.589,65 | 267.172,00 |
| GWIND | 30,08 | +0,27% | 30,06 | 30,08 | 29,98 | 30,34 | 30,07 | 7.034.558,84 | 233.953,00 |
| GZNMI | 72,95 | -0,48% | 72,85 | 73,00 | 72,65 | 73,75 | 73,30 | 6.893.649,25 | 94.053,00 |
| HALKB | 17,35 | +0,58% | 17,34 | 17,35 | 17,34 | 17,59 | 17,48 | 217.729.104,71 | 12.453.038,00 |
| HATEK | 14,05 | +0,21% | 14,05 | 14,11 | 13,99 | 14,35 | 14,14 | 3.835.794,42 | 271.263,00 |
| HATSN | 44,54 | +0,41% | 44,54 | 44,58 | 44,36 | 44,90 | 44,56 | 6.550.528,32 | 147.000,00 |
| HDFGS | 1,62 | +1,25% | 1,62 | 1,63 | 1,61 | 1,63 | 1,62 | 2.633.550,03 | 1.627.783,00 |
| HEDEF | 4,15 | -0,95% | 4,14 | 4,15 | 4,09 | 4,28 | 4,17 | 10.811.604,50 | 2.595.544,00 |
| HEKTS | 3,81 | +0,53% | 3,81 | 3,82 | 3,81 | 3,85 | 3,83 | 157.000.029,88 | 41.015.751,00 |
| HKTM | 16,34 | +1,18% | 16,31 | 16,34 | 16,26 | 16,55 | 16,38 | 12.560.880,83 | 766.890,00 |
| HLGYO | 2,61 | +1,16% | 2,60 | 2,61 | 2,60 | 2,63 | 2,61 | 10.987.365,79 | 4.203.828,00 |
| HOROZ | 62,40 | -0,95% | 62,35 | 62,40 | 62,15 | 64,50 | 62,98 | 23.598.788,55 | 374.672,00 |
| HRKET | 71,70 | +0,35% | 71,70 | 71,75 | 71,45 | 72,30 | 71,70 | 22.867.222,00 | 318.928,00 |
| HTTBT | 41,32 | +0,54% | 41,28 | 41,34 | 40,78 | 41,76 | 41,24 | 4.519.736,70 | 109.604,00 |
| HUBVC | 2,39 | +1,27% | 2,38 | 2,39 | 2,36 | 2,40 | 2,39 | 340.783,22 | 142.773,00 |
| HUNER | 3,87 | +1,84% | 3,87 | 3,88 | 3,87 | 3,92 | 3,89 | 10.613.563,54 | 2.725.504,00 |
| HURGZ | 5,44 | +1,49% | 5,42 | 5,44 | 5,37 | 5,48 | 5,41 | 8.711.832,05 | 1.609.626,00 |
| ICBCT | 14,79 | +0,27% | 14,78 | 14,79 | 14,75 | 15,01 | 14,87 | 1.165.780,94 | 78.395,00 |
| ICUGS | 27,52 | -0,51% | 27,52 | 27,60 | 27,34 | 27,88 | 27,61 | 3.571.452,40 | 129.368,00 |
| IDGYO | 2,80 | 0,00% | 2,79 | 2,80 | 2,75 | 2,89 | 2,81 | 4.299.931,21 | 1.530.333,00 |
| IEYHO | 11,23 | +2,18% | 11,23 | 11,24 | 11,09 | 11,33 | 11,21 | 20.453.352,73 | 1.824.378,00 |
| IHAAS | 16,08 | -0,80% | 16,07 | 16,11 | 16,05 | 16,50 | 16,19 | 6.677.750,22 | 412.356,00 |
| IHEVA | 2,57 | +1,18% | 2,57 | 2,58 | 2,52 | 2,60 | 2,55 | 2.093.043,21 | 819.496,00 |
| IHGZT | 1,51 | +0,67% | 1,50 | 1,51 | 1,49 | 1,52 | 1,51 | 8.272.958,94 | 5.492.300,00 |
| IHLAS | 3,41 | +0,29% | 3,40 | 3,41 | 3,34 | 3,47 | 3,40 | 90.373.501,65 | 26.540.664,00 |
| IHLGM | 2,11 | +0,96% | 2,11 | 2,12 | 2,10 | 2,13 | 2,11 | 17.784.618,54 | 8.416.861,00 |
| IHYAY | 3,45 | -0,86% | 3,45 | 3,46 | 3,45 | 3,49 | 3,46 | 6.966.265,24 | 2.012.862,00 |
| IMASM | 3,00 | +0,67% | 3,00 | 3,01 | 2,98 | 3,01 | 3,00 | 6.508.958,16 | 2.173.277,00 |
| INDES | 7,45 | +0,95% | 7,44 | 7,45 | 7,43 | 7,49 | 7,46 | 3.800.368,55 | 509.208,00 |
| INFO | 2,64 | +1,54% | 2,63 | 2,64 | 2,61 | 2,65 | 2,63 | 1.572.844,89 | 598.703,00 |
| INGRM | 439,75 | +1,56% | 439,00 | 439,75 | 434,00 | 441,00 | 438,65 | 1.419.032,75 | 3.235,00 |
| INTEK | 461,50 | +1,21% | 0,00 | 0,00 | 461,50 | 461,50 | 461,50 | 435.656,00 | 944,00 |
| INTEM | 225,70 | +0,94% | 225,10 | 225,60 | 224,10 | 226,60 | 225,09 | 2.336.459,90 | 10.380,00 |
| INVEO | 7,39 | +0,96% | 7,39 | 7,40 | 7,36 | 7,44 | 7,40 | 2.261.673,02 | 305.790,00 |
| INVES | 276,75 | -0,90% | 276,50 | 277,50 | 276,00 | 279,50 | 277,51 | 605.523,25 | 2.182,00 |
| IPEKE | 55,50 | +1,19% | 55,50 | 55,55 | 55,20 | 55,70 | 55,40 | 31.248.439,50 | 564.093,00 |
| ISATR | 5.500.000,00 | 0,00% | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 |
| ISBIR | 103,50 | +0,58% | 0,00 | 0,00 | 103,50 | 103,50 | 103,50 | 144.175,50 | 1.393,00 |
| ISBTR | 500.000,00 | +1,01% | 0,00 | 0,00 | 500.000,00 | 500.000,00 | 500.000,00 | 1.500.000,00 | 3,00 |
| ISCTR | 14,25 | +0,42% | 14,25 | 14,26 | 14,23 | 14,39 | 14,31 | 2.249.479.828,19 | 157.192.111,00 |
| ISDMR | 39,16 | +1,19% | 39,12 | 39,16 | 39,08 | 39,40 | 39,21 | 18.583.790,30 | 473.945,00 |
| ISFIN | 12,91 | -0,23% | 12,90 | 12,91 | 12,85 | 13,05 | 12,95 | 12.113.488,47 | 935.476,00 |
| ISGSY | 41,88 | +6,24% | 41,86 | 41,88 | 40,74 | 43,22 | 41,72 | 71.636.697,70 | 1.717.256,00 |
| ISGYO | 19,25 | +1,64% | 19,24 | 19,26 | 19,02 | 19,31 | 19,18 | 14.294.014,39 | 745.442,00 |
| ISKPL | 19,69 | -0,56% | 19,65 | 19,70 | 19,55 | 19,90 | 19,71 | 9.174.926,72 | 465.532,00 |
| ISKUR | 5.400.000,00 | 0,00% | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 |
| ISMEN | 43,28 | +1,22% | 43,26 | 43,28 | 43,02 | 43,74 | 43,39 | 56.099.736,06 | 1.292.969,00 |
| ISSEN | 9,10 | +0,89% | 9,09 | 9,10 | 9,06 | 9,19 | 9,11 | 607.460,82 | 66.657,00 |
| ISYAT | 8,63 | +1,89% | 8,61 | 8,63 | 8,55 | 8,74 | 8,65 | 18.382.034,89 | 2.125.713,00 |
| IZENR | 4,61 | +1,54% | 4,60 | 4,61 | 4,56 | 4,61 | 4,59 | 3.368.690,32 | 734.085,00 |
| IZFAS | 74,40 | +0,54% | 74,40 | 74,50 | 74,30 | 75,30 | 74,68 | 18.179.408,50 | 243.417,00 |
| IZINV | 41,66 | +1,07% | 41,50 | 41,66 | 41,32 | 41,72 | 41,61 | 484.298,06 | 11.640,00 |
| IZMDC | 5,38 | +0,94% | 5,37 | 5,38 | 5,35 | 5,41 | 5,37 | 2.688.620,74 | 500.414,00 |
| JANTS | 26,12 | +1,16% | 26,10 | 26,12 | 26,04 | 26,24 | 26,11 | 9.648.865,30 | 369.539,00 |
| KAPLM | 176,30 | +0,69% | 176,20 | 176,60 | 175,90 | 179,30 | 177,52 | 1.755.459,00 | 9.889,00 |
| KAREL | 10,14 | +0,60% | 10,13 | 10,14 | 10,11 | 10,23 | 10,14 | 4.063.049,47 | 400.696,00 |
| KARSN | 12,13 | +1,51% | 12,12 | 12,13 | 12,10 | 12,23 | 12,16 | 56.481.183,26 | 4.646.204,00 |
| KARTN | 115,70 | +3,58% | 115,70 | 115,80 | 114,00 | 119,00 | 116,43 | 76.061.315,70 | 653.303,00 |
| KARYE | 27,88 | +0,94% | 27,82 | 27,88 | 27,78 | 28,42 | 27,93 | 9.316.269,62 | 333.600,00 |
| KATMR | 2,13 | +0,47% | 2,12 | 2,13 | 2,12 | 2,15 | 2,13 | 16.118.043,08 | 7.566.194,00 |
| KAYSE | 19,59 | +0,56% | 19,58 | 19,59 | 19,56 | 19,69 | 19,62 | 5.688.448,48 | 289.873,00 |
| KBORU | 78,95 | +0,89% | 79,00 | 79,10 | 78,50 | 79,10 | 78,87 | 11.295.992,65 | 143.221,00 |
| KCAER | 13,39 | -0,15% | 13,39 | 13,40 | 13,34 | 13,60 | 13,45 | 24.155.077,90 | 1.795.801,00 |
| KCHOL | 176,90 | +0,80% | 176,80 | 176,90 | 176,60 | 177,90 | 177,45 | 1.063.872.576,50 | 5.995.355,00 |
| KENT | 956,00 | 0,00% | 0,00 | 0,00 | 956,00 | 956,00 | 956,00 | 596.544,00 | 624,00 |
| KERVN | 2,40 | 0,00% | 0,00 | 0,00 | 2,40 | 2,40 | 2,40 | 197.635,20 | 82.348,00 |
| KERVT | 12,98 | +0,85% | 12,96 | 12,98 | 12,94 | 13,13 | 13,01 | 9.191.766,37 | 706.391,00 |
| KFEIN | 95,20 | +0,47% | 95,10 | 95,20 | 95,00 | 96,75 | 95,68 | 7.844.108,55 | 81.980,00 |
| KGYO | 44,82 | +1,86% | 44,76 | 44,82 | 43,98 | 45,10 | 44,68 | 3.054.967,64 | 68.371,00 |
| KIMMR | 11,00 | +0,73% | 11,01 | 11,02 | 10,86 | 11,02 | 10,94 | 4.430.914,49 | 404.897,00 |
| KLGYO | 5,24 | +0,19% | 5,23 | 5,24 | 5,23 | 5,35 | 5,28 | 13.317.644,62 | 2.520.813,00 |
| KLKIM | 34,14 | +2,58% | 34,12 | 34,16 | 33,50 | 34,20 | 33,89 | 31.387.750,40 | 926.224,00 |
| KLMSN | 29,40 | -1,14% | 29,34 | 29,40 | 29,22 | 30,06 | 29,45 | 5.155.367,34 | 175.047,00 |
| KLNMA | 13,40 | +0,37% | 0,00 | 0,00 | 13,40 | 13,40 | 13,40 | 503.330,80 | 37.562,00 |
| KLRHO | 30,86 | -0,45% | 30,84 | 30,90 | 30,70 | 31,04 | 30,91 | 2.644.208,20 | 85.541,00 |
| KLSER | 34,34 | +0,82% | 34,32 | 34,34 | 34,16 | 34,50 | 34,27 | 9.901.192,74 | 288.958,00 |
| KLSYN | 5,60 | +0,18% | 5,59 | 5,60 | 5,57 | 5,64 | 5,60 | 2.633.282,77 | 470.588,00 |
| KMPUR | 18,80 | +0,86% | 18,80 | 18,81 | 18,77 | 18,96 | 18,85 | 3.327.428,39 | 176.559,00 |
| KNFRT | 13,35 | +3,41% | 13,32 | 13,35 | 12,92 | 13,37 | 13,21 | 5.844.640,32 | 442.311,00 |
| KOCMT | 15,88 | -0,63% | 15,87 | 15,88 | 15,77 | 16,06 | 15,89 | 44.129.616,51 | 2.777.073,00 |
| KONKA | 39,76 | +0,91% | 39,80 | 39,82 | 39,58 | 39,98 | 39,73 | 2.332.638,76 | 58.708,00 |
| KONTR | 37,68 | +0,75% | 37,66 | 37,68 | 37,48 | 37,84 | 37,69 | 91.109.074,52 | 2.417.331,00 |
| KONYA | 6.402,50 | +0,47% | 6.400,00 | 6.407,50 | 6.397,50 | 6.450,00 | 6.415,13 | 12.297.795,00 | 1.917,00 |
| KOPOL | 5,82 | +2,65% | 5,81 | 5,82 | 5,65 | 5,82 | 5,71 | 21.086.297,15 | 3.693.623,00 |
| KORDS | 72,40 | +0,56% | 72,35 | 72,50 | 72,25 | 72,85 | 72,49 | 7.204.424,55 | 99.388,00 |
| KOTON | 19,86 | +0,30% | 19,86 | 19,88 | 19,86 | 20,00 | 19,92 | 11.348.384,28 | 569.582,00 |
| KOZAA | 68,95 | +0,66% | 68,95 | 69,00 | 68,90 | 69,35 | 69,10 | 43.285.360,55 | 626.383,00 |
| KOZAL | 22,18 | +0,91% | 22,16 | 22,18 | 22,14 | 22,24 | 22,19 | 171.601.693,70 | 7.732.897,00 |
| KRDMA | 28,56 | +2,37% | 28,54 | 28,56 | 28,00 | 28,88 | 28,54 | 34.747.182,88 | 1.217.597,00 |
| KRDMB | 24,18 | +1,60% | 24,16 | 24,20 | 24,00 | 24,40 | 24,22 | 9.104.428,88 | 375.897,00 |
| KRDMD | 25,66 | +1,18% | 25,64 | 25,66 | 25,62 | 25,82 | 25,73 | 295.853.494,84 | 11.499.398,00 |
| KRGYO | 8,59 | +1,54% | 8,59 | 8,60 | 8,45 | 8,65 | 8,53 | 10.699.568,13 | 1.253.824,00 |
| KRONT | 20,94 | +0,19% | 20,94 | 21,02 | 20,84 | 21,66 | 21,14 | 806.630,86 | 38.154,00 |
| KRPLS | 7,45 | +0,81% | 7,43 | 7,45 | 7,40 | 7,47 | 7,42 | 1.853.482,59 | 249.645,00 |
| KRSTL | 5,97 | +1,02% | 5,97 | 5,98 | 5,92 | 5,99 | 5,95 | 7.143.148,78 | 1.200.939,00 |
| KRTEK | 37,32 | +0,59% | 37,20 | 37,32 | 37,06 | 37,70 | 37,37 | 2.185.710,36 | 58.486,00 |
| KRVGD | 2,23 | +0,45% | 2,22 | 2,23 | 2,22 | 2,24 | 2,23 | 8.441.410,37 | 3.782.844,00 |
| KSTUR | 2.832,50 | +1,25% | 0,00 | 0,00 | 2.832,50 | 2.832,50 | 2.832,50 | 150.122,50 | 53,00 |
| KTLEV | 58,00 | +1,22% | 57,95 | 58,00 | 57,70 | 58,30 | 57,96 | 41.429.387,00 | 714.784,00 |
| KTSKR | 63,25 | +1,52% | 63,25 | 63,35 | 62,40 | 63,40 | 63,00 | 5.605.086,80 | 88.975,00 |
| KUTPO | 78,65 | 0,00% | 78,65 | 78,70 | 78,50 | 79,40 | 78,73 | 2.746.739,50 | 34.886,00 |
| KUVVA | 59,45 | 0,00% | 0,00 | 0,00 | 59,45 | 59,45 | 59,45 | 323.467,45 | 5.441,00 |
| KUYAS | 20,80 | 0,00% | 20,80 | 20,82 | 20,76 | 21,00 | 20,84 | 5.021.690,96 | 240.953,00 |
| KZBGY | 5,88 | -0,17% | 5,87 | 5,88 | 5,87 | 5,98 | 5,91 | 14.478.186,21 | 2.448.093,00 |
| KZGYO | 20,98 | +0,96% | 20,98 | 21,00 | 20,82 | 21,04 | 20,97 | 2.188.744,16 | 104.374,00 |
| LIDER | 136,40 | +0,52% | 136,20 | 136,50 | 135,60 | 137,60 | 136,37 | 2.461.882,80 | 18.053,00 |
| LIDFA | 2,96 | +0,68% | 2,95 | 2,96 | 2,96 | 2,99 | 2,97 | 2.062.833,05 | 694.647,00 |
| LILAK | 27,56 | +0,44% | 27,56 | 27,58 | 27,44 | 27,70 | 27,51 | 10.139.002,50 | 368.525,00 |
| LINK | 495,50 | +0,05% | 495,25 | 495,50 | 493,75 | 500,50 | 495,43 | 2.475.683,50 | 4.997,00 |
| LKMNH | 20,82 | -0,38% | 20,76 | 20,82 | 20,44 | 20,98 | 20,67 | 4.858.713,78 | 235.028,00 |
| LMKDC | 34,64 | +0,41% | 34,64 | 34,66 | 34,58 | 35,18 | 34,86 | 137.187.405,52 | 3.935.250,00 |
| LOGO | 117,50 | -0,25% | 117,50 | 117,60 | 117,20 | 119,40 | 117,83 | 7.936.835,20 | 67.358,00 |
| LRSHO | 2,18 | +0,46% | 2,17 | 2,18 | 2,17 | 2,19 | 2,18 | 677.991,90 | 310.702,00 |
| LUKSK | 89,60 | +0,56% | 89,60 | 90,00 | 89,10 | 90,10 | 89,64 | 1.031.152,90 | 11.503,00 |
| LYDHO | 104,70 | +0,19% | 104,60 | 104,70 | 104,50 | 106,80 | 105,79 | 7.066.495,20 | 66.800,00 |
| LYDYE | 11.550,00 | -1,28% | 11.552,50 | 11.687,50 | 11.502,50 | 11.687,50 | 11.546,75 | 1.108.487,50 | 96,00 |
| MAALT | 800,50 | +0,19% | 798,50 | 801,50 | 797,50 | 806,00 | 801,18 | 4.401.688,00 | 5.494,00 |
| MACKO | 108,20 | +0,84% | 108,10 | 108,20 | 107,60 | 109,00 | 108,50 | 636.058,70 | 5.862,00 |
| MAGEN | 22,78 | +0,62% | 22,78 | 22,80 | 22,56 | 22,84 | 22,71 | 13.307.000,44 | 585.937,00 |
| MAKIM | 21,92 | +1,01% | 21,92 | 21,94 | 21,70 | 21,96 | 21,88 | 1.287.527,24 | 58.848,00 |
| MAKTK | 6,82 | +0,44% | 6,82 | 6,83 | 6,81 | 6,88 | 6,84 | 3.575.527,79 | 522.977,00 |
| MANAS | 8,73 | +0,34% | 8,71 | 8,73 | 8,64 | 8,79 | 8,71 | 1.788.648,41 | 205.341,00 |
| MARBL | 13,71 | +3,47% | 13,70 | 13,71 | 13,12 | 13,72 | 13,55 | 72.584.029,77 | 5.355.722,00 |
| MARKA | 48,78 | +1,20% | 48,32 | 48,78 | 47,80 | 48,90 | 48,34 | 2.840.477,90 | 58.756,00 |
| MARTI | 3,31 | +0,91% | 3,31 | 3,32 | 3,30 | 3,33 | 3,31 | 5.702.173,80 | 1.719.894,00 |
| MAVI | 74,10 | -0,07% | 74,10 | 74,15 | 74,10 | 74,95 | 74,43 | 77.795.180,50 | 1.045.165,00 |
| MEDTR | 46,28 | +0,22% | 46,28 | 46,40 | 46,20 | 47,02 | 46,52 | 3.701.466,26 | 79.568,00 |
| MEGAP | 2,91 | +0,34% | 0,00 | 0,00 | 2,91 | 2,91 | 2,91 | 155.361,99 | 53.389,00 |
| MEGMT | 30,12 | +0,40% | 30,10 | 30,12 | 30,06 | 30,42 | 30,18 | 10.378.536,70 | 343.906,00 |
| MEKAG | 43,24 | +0,56% | 43,16 | 43,24 | 43,06 | 43,88 | 43,30 | 1.713.318,86 | 39.568,00 |
| MEPET | 9,21 | +1,66% | 9,17 | 9,21 | 9,06 | 9,23 | 9,16 | 357.277,73 | 38.985,00 |
| MERCN | 16,43 | +0,86% | 16,42 | 16,43 | 16,29 | 16,51 | 16,37 | 7.005.380,71 | 427.987,00 |
| MERIT | 14,34 | +0,99% | 14,32 | 14,34 | 14,25 | 14,61 | 14,39 | 15.607.865,70 | 1.084.514,00 |
| MERKO | 16,12 | +3,33% | 16,12 | 16,14 | 15,65 | 16,19 | 15,94 | 20.467.499,75 | 1.283.759,00 |
| METRO | 2,51 | +0,40% | 2,50 | 2,51 | 2,49 | 2,52 | 2,50 | 3.622.215,76 | 1.446.185,00 |
| METUR | 17,02 | +0,83% | 17,01 | 17,04 | 16,86 | 17,04 | 16,96 | 14.728.153,19 | 868.139,00 |
| MGROS | 534,50 | +0,28% | 534,00 | 534,50 | 534,00 | 541,00 | 537,47 | 150.744.472,00 | 280.471,00 |
| MHRGY | 4,91 | +1,03% | 4,91 | 4,92 | 4,88 | 4,97 | 4,91 | 3.448.988,05 | 701.919,00 |
| MIATK | 38,96 | +0,67% | 38,94 | 38,96 | 38,92 | 39,50 | 39,11 | 54.498.710,46 | 1.393.347,00 |
| MMCAS | 22,40 | +0,90% | 0,00 | 0,00 | 22,40 | 22,40 | 22,40 | 19.040,00 | 850,00 |
| MNDRS | 10,21 | +0,20% | 10,20 | 10,21 | 10,17 | 10,32 | 10,22 | 7.683.465,69 | 751.770,00 |
| MNDTR | 6,44 | +0,94% | 6,45 | 6,46 | 6,39 | 6,45 | 6,42 | 2.746.028,58 | 427.710,00 |
| MOBTL | 4,15 | +1,97% | 4,14 | 4,15 | 4,12 | 4,16 | 4,13 | 5.172.760,99 | 1.251.123,00 |
| MOGAN | 10,71 | +5,73% | 10,70 | 10,71 | 10,22 | 11,14 | 10,82 | 132.957.014,95 | 12.292.504,00 |
| MPARK | 395,50 | -0,88% | 395,50 | 395,75 | 394,50 | 399,00 | 396,09 | 16.303.518,75 | 41.161,00 |
| MRGYO | 1,72 | +1,78% | 1,72 | 1,73 | 1,71 | 1,74 | 1,72 | 13.072.935,28 | 7.601.137,00 |
| MRSHL | 1.517,00 | +0,46% | 1.514,00 | 1.517,00 | 1.514,00 | 1.527,00 | 1.516,87 | 2.957.896,00 | 1.950,00 |
| MSGYO | 15,35 | +0,99% | 15,30 | 15,35 | 15,20 | 15,49 | 15,31 | 1.523.627,87 | 99.535,00 |
| MTRKS | 21,28 | -3,36% | 0,00 | 0,00 | 21,28 | 22,38 | 21,79 | 10.287.087,90 | 472.126,00 |
| MTRYO | 7,34 | +0,82% | 7,34 | 7,41 | 7,26 | 7,41 | 7,33 | 154.962,33 | 21.125,00 |
| MZHLD | 6,27 | +0,48% | 6,26 | 6,27 | 6,17 | 6,30 | 6,24 | 277.414,59 | 44.458,00 |
| NATEN | 76,95 | +1,99% | 76,80 | 76,95 | 75,50 | 76,95 | 76,19 | 28.405.956,35 | 372.832,00 |
| NETAS | 69,20 | +0,22% | 69,10 | 69,20 | 68,75 | 69,50 | 69,05 | 8.234.788,30 | 119.252,00 |
| NIBAS | 18,06 | +0,84% | 18,03 | 18,06 | 17,98 | 18,12 | 18,03 | 3.873.997,11 | 214.817,00 |
| NTGAZ | 6,14 | 0,00% | 6,13 | 6,14 | 6,07 | 6,17 | 6,13 | 2.909.155,99 | 474.656,00 |
| NTHOL | 43,14 | +0,94% | 43,14 | 43,16 | 42,82 | 43,40 | 43,21 | 5.952.926,02 | 137.777,00 |
| NUGYO | 7,63 | -0,39% | 7,62 | 7,63 | 7,57 | 7,80 | 7,66 | 9.038.741,04 | 1.180.679,00 |
| NUHCM | 289,50 | -0,09% | 289,25 | 289,75 | 289,00 | 293,50 | 290,92 | 8.784.382,50 | 30.195,00 |
| OBAMS | 52,30 | -0,95% | 52,30 | 52,35 | 52,30 | 52,95 | 52,54 | 13.879.825,85 | 264.172,00 |
| OBASE | 32,18 | +2,09% | 32,12 | 32,18 | 31,82 | 32,32 | 32,06 | 1.670.328,30 | 52.096,00 |
| ODAS | 6,00 | +1,01% | 5,99 | 6,00 | 5,99 | 6,05 | 6,01 | 39.069.095,80 | 6.500.998,00 |
| ODINE | 111,70 | +1,27% | 111,70 | 111,80 | 110,80 | 113,40 | 112,27 | 42.800.937,70 | 381.231,00 |
| OFSYM | 41,54 | -0,76% | 41,50 | 41,54 | 41,40 | 42,12 | 41,60 | 2.727.167,16 | 65.558,00 |
| ONCSM | 113,50 | +0,44% | 113,40 | 113,50 | 112,80 | 115,60 | 113,82 | 15.217.050,10 | 133.691,00 |
| ONRYT | 73,00 | -0,68% | 72,95 | 73,00 | 72,80 | 74,20 | 73,20 | 28.100.321,55 | 383.859,00 |
| ORCAY | 8,90 | -0,34% | 8,90 | 8,91 | 8,86 | 8,95 | 8,90 | 1.366.587,12 | 153.499,00 |
| ORGE | 88,85 | -0,50% | 88,80 | 88,85 | 88,50 | 89,95 | 89,15 | 7.845.522,90 | 88.000,00 |
| ORMA | 192,10 | +0,37% | 0,00 | 0,00 | 192,10 | 192,10 | 192,10 | 108.344,40 | 564,00 |
| OSMEN | 9,84 | +1,13% | 9,81 | 9,84 | 9,76 | 9,88 | 9,81 | 772.417,41 | 78.748,00 |
| OSTIM | 10,24 | +2,30% | 10,24 | 10,25 | 10,13 | 10,54 | 10,37 | 97.566.461,49 | 9.412.526,00 |
| OTKAR | 423,75 | +2,67% | 423,75 | 424,25 | 415,50 | 424,50 | 419,53 | 22.261.039,50 | 53.062,00 |
| OTTO | 344,75 | +0,29% | 343,75 | 344,75 | 343,75 | 349,00 | 347,47 | 1.715.448,75 | 4.937,00 |
| OYAKC | 25,38 | 0,00% | 25,38 | 25,40 | 25,28 | 25,90 | 25,50 | 160.891.113,32 | 6.310.082,00 |
| OYAYO | 24,90 | +3,23% | 24,74 | 24,94 | 24,14 | 24,94 | 24,64 | 1.017.001,20 | 41.276,00 |
| OYLUM | 8,32 | 0,00% | 8,31 | 8,32 | 8,30 | 8,40 | 8,33 | 568.707,41 | 68.305,00 |
| OYYAT | 34,78 | -1,14% | 34,78 | 34,80 | 34,62 | 35,48 | 34,89 | 3.027.157,38 | 86.774,00 |
| OZATD | 89,85 | +0,96% | 89,85 | 89,95 | 89,65 | 90,50 | 90,10 | 33.177.415,50 | 368.247,00 |
| OZGYO | 5,63 | +0,54% | 5,62 | 5,63 | 5,60 | 5,70 | 5,64 | 504.920,75 | 89.547,00 |
| OZKGY | 12,92 | +1,17% | 12,92 | 12,94 | |