09-05-2008 gününe ait İMKB Kapanışları
Veriler
Matriks programı ile
elde edilmektedir.
| SENET | SON | ALIŞ | SATIŞ | DÜŞÜK | YÜKSEK | AĞR.ORT. | HACİM(LOT) | GÜN % | HAFTA % | AY % | YIL % | F/K | Y Yüksek | Y Düşük | | | | | | | | 0 | | | | | 0 | 0.94 | 0.58 | | ACIBD | 9.85 | 9.8 | 9.85 | 9.8 | 9.85 | 9.84 | 49680 | 0 | 0.51 | 0.51 | 18.67 | 73.4 | 10.1 | 7.1 | | ADANA | 5.4 | 5.35 | 5.4 | 5.25 | 5.4 | 5.34 | 43404 | 0.93 | 0 | 3.85 | -10.03 | 3.57 | 6.09 | 4.26 | | ADBGR | 3.26 | 3.26 | 3.28 | 3.26 | 3.3 | 3.26 | 3506 | -0.61 | -1.21 | -0.61 | -13.16 | 3.03 | 3.74 | 2.74 | | ADEL | 5.25 | 5.2 | 5.25 | 5.15 | 5.3 | 5.21 | 22768 | -0.94 | -0.94 | 0 | -6.25 | 5.35 | 5.7 | 4.5 | | ADNAC | 0.56 | 0.55 | 0.56 | 0.55 | 0.56 | 0.55 | 163928 | 1.82 | -1.75 | -1.75 | -12.23 | 3.75 | 0.65 | 0.51 | | AEFES | 11.8 | 11.7 | 11.8 | 11.6 | 12.3 | 11.92 | 224848 | -3.28 | -0.84 | 1.72 | -15.11 | 14.18 | 14.4 | 10.6 | | AFMAS | 5.15 | 5.1 | 5.15 | 5.1 | 5.15 | 5.1 | 1830 | 0.98 | 0 | -0.96 | 18.12 | 46.19 | 5.3 | 3.42 | | AFYON | 1090 | 1085 | 1090 | 980 | 1100 | 1043.32 | 6001 | 10.66 | 14.14 | 12.95 | -3.96 | 11.35 | 1320 | 900 | | AGYO | 1.78 | 1.77 | 1.78 | 1.75 | 1.82 | 1.79 | 511961 | 1.14 | -6.32 | -5.82 | -17.97 | 5.04 | 2.31 | 1.73 | | AKALT | 1.07 | 1.06 | 1.07 | 1.01 | 1.13 | 1.09 | 292005 | -4.46 | -4.46 | 7 | -16.41 | 10.29 | 1.28 | 0.76 | | AKBNK | 6.25 | 6.2 | 6.25 | 6.05 | 6.35 | 6.17 | 11122941 | -2.34 | -6.02 | -6.02 | -25.11 | 9.4 | 8.35 | 5.32 | | AKCNS | 5.95 | 5.9 | 5.95 | 5.95 | 6.2 | 6.14 | 257156 | -1.65 | 4.39 | 10.19 | -5.41 | 6.13 | 6.29 | 4.22 | | AKENR | 10.4 | 10.3 | 10.4 | 10.2 | 10.5 | 10.35 | 50665 | 0 | 0 | 0 | -0.95 | 0 | 11.3 | 8.25 | | AKGRT | 5.95 | 5.9 | 5.95 | 5.8 | 6.15 | 5.96 | 597215 | -3.25 | -10.53 | -7.03 | -7.79 | 15.9 | 6.9 | 4.43 | | AKIPD | 1.26 | 1.26 | 1.27 | 1.26 | 1.3 | 1.27 | 50625 | -1.56 | -3.82 | -3.08 | -49.19 | 0 | 3.12 | 1.12 | | AKMGY | 41 | 40.75 | 41 | 40.75 | 41 | 40.75 | 76 | 0.61 | -0.61 | 1.23 | 5.81 | 10.97 | 42.25 | 30 | | AKSA | 2.06 | 2.06 | 2.07 | 2.06 | 2.11 | 2.08 | 83058 | -1.9 | -4.63 | -5.07 | -24.26 | 50.01 | 2.7 | 1.68 | | AKSUE | 3.36 | 3.34 | 3.36 | 3.34 | 3.4 | 3.36 | 96553 | -1.18 | -5.08 | -6.15 | -22.94 | 73.85 | 4.44 | 2.72 | | AKYO | 1.27 | 1.26 | 1.27 | 1.26 | 1.3 | 1.27 | 10918 | 0.79 | -3.05 | -1.55 | -3.83 | 2.53 | 1.4 | 1.01 | | ALARK | 3.36 | 3.34 | 3.36 | 3.2 | 3.36 | 3.34 | 109234 | -0.59 | 4.35 | 4.35 | -8.7 | 19.27 | 3.82 | 2.64 | | ALBRK | 4.5 | 4.5 | 4.52 | 4.48 | 4.52 | 4.5 | 121526 | -0.44 | -0.44 | -0.88 | -26.13 | 14.27 | 6.09 | 4.3 | | ALCAR | 10.6 | 10.6 | 10.7 | 10.5 | 10.7 | 10.53 | 7608 | 0 | -1.85 | -0.93 | -24.82 | 6 | 14.1 | 9.4 | | ALCTL | 1.84 | 1.84 | 1.85 | 1.78 | 1.85 | 1.81 | 360798 | 1.1 | -1.6 | -2.13 | -22.36 | 49.31 | 2.38 | 1.44 | | ALGYO | 21 | 20.9 | 21 | 20.9 | 21 | 21 | 4413 | 0 | -1.87 | -2.33 | -20 | 37.12 | 26.75 | 18.4 | | ALKA | 1.26 | 1.25 | 1.26 | 1.16 | 1.3 | 1.24 | 1903310 | 9.57 | 5 | 6.78 | -8.03 | 10.61 | 1.39 | 0.9 | | ALKIM | 9.45 | 9.45 | 9.5 | 9.25 | 9.6 | 9.44 | 407415 | 2.72 | 6.18 | 10.53 | 31.25 | 12.82 | 9.65 | 6.8 | | ALNTF | 1.6 | 1.59 | 1.6 | 1.58 | 1.61 | 1.59 | 106067 | -1.23 | -3.61 | -3.61 | -22.44 | 7.58 | 2.15 | 1.3 | | ALTIN | 5.85 | 5.8 | 5.85 | 5.75 | 6.1 | 5.88 | 31457 | -1.68 | 6.36 | 15.61 | -22 | 21.18 | 7.85 | 4.95 | | ALYAG | 0.64 | 0.63 | 0.64 | 0.62 | 0.64 | 0.63 | 137746 | 0 | -4.48 | -4.48 | -16.88 | 0 | 0.77 | 0.51 | | ANACM | 2.86 | 2.84 | 2.86 | 2.84 | 2.92 | 2.86 | 176012 | 0 | -3.38 | 0.7 | 2.88 | 12.78 | 3.2 | 2.44 | | ANELT | 2.6 | 2.58 | 2.6 | 2.56 | 2.62 | 2.59 | 156472 | 0 | -2.99 | -2.99 | -16.67 | 21.54 | 3.18 | 2 | | ANHYT | 3.8 | 3.76 | 3.8 | 3.74 | 3.82 | 3.78 | 106150 | 0 | -5 | -1.55 | -20.6 | 14.62 | 5.3 | 3.14 | | ANSGR | 1.39 | 1.38 | 1.39 | 1.37 | 1.43 | 1.39 | 1966453 | -2.8 | -4.79 | -5.44 | -26.64 | 7.05 | 1.89 | 1.2 | | ARCLK | 5.7 | 5.65 | 5.7 | 5.6 | 5.7 | 5.65 | 227554 | 0 | -2.56 | 0 | -30.06 | 14.45 | 8.1 | 5.1 | | ARENA | 2.82 | 2.82 | 2.88 | 2.82 | 2.92 | 2.87 | 98504 | -3.42 | -5.37 | -4.73 | -24.6 | 4.21 | 4.04 | 2.7 | | ARFYO | 0.71 | 0.7 | 0.71 | 0.69 | 0.71 | 0.7 | 73953 | 1.43 | -2.74 | -2.74 | -33.02 | 2.13 | 1.06 | 0.62 | | ARMDA | 1.55 | 1.54 | 1.55 | 1.53 | 1.64 | 1.59 | 114413 | -1.27 | -3.73 | -3.13 | -31.42 | 6.14 | 2.23 | 1.41 | | ARSAN | 1.12 | 1.12 | 1.13 | 1.1 | 1.17 | 1.13 | 180623 | -1.75 | 0.9 | -5.08 | -21.68 | 0 | 1.46 | 0.77 | | ASELS | 23.4 | 23.3 | 23.4 | 22.8 | 23.4 | 23.09 | 153301 | 2.18 | 0 | 2.63 | -11.7 | 6.87 | 26.5 | 18.2 | | ASLAN | 68 | 67.5 | 68 | 65.5 | 68.5 | 67.09 | 7284 | 3.03 | 3.03 | 3.03 | -6.85 | 12.16 | 86.5 | 55.5 | | ASUZU | 10.4 | 10.3 | 10.4 | 10.2 | 10.6 | 10.31 | 17065 | -1.89 | -1.89 | -4.59 | 11.83 | 10.49 | 11.2 | 7.8 | | ASYAB | 9.1 | 9.05 | 9.1 | 8.95 | 9.25 | 9.13 | 1276038 | -1.62 | 1.68 | 2.82 | -17.27 | 12.33 | 12.1 | 8.25 | | ATAYO | 0.64 | 0.63 | 0.64 | 0.62 | 0.64 | 0.63 | 37283 | 1.59 | -3.03 | 0 | -32.63 | 10.82 | 0.95 | 0.55 | | ATEKS | 1.68 | 1.67 | 1.68 | 1.62 | 1.75 | 1.69 | 863074 | 3.07 | 0 | -1.75 | -30.58 | 0 | 2.59 | 1.46 | | ATLAS | 0.84 | 0.83 | 0.84 | 0.83 | 0.85 | 0.84 | 130131 | 0 | -6.67 | -5.62 | -36.36 | 1.27 | 1.31 | 0.73 | | ATSYO | 0.67 | 0.67 | 0.68 | 0.66 | 0.69 | 0.68 | 25262 | -1.47 | -4.29 | -5.63 | -30.26 | 1.84 | 0.96 | 0.61 | | AVIVA | 16.5 | 16.4 | 16.5 | 16.3 | 16.5 | 16.39 | 1268 | 0.61 | -1.79 | -1.79 | -11.76 | 47.15 | 19.8 | 14 | | AVRSY | 0.53 | 0.52 | 0.53 | 0.51 | 0.53 | 0.52 | 46849 | 0 | -5.36 | -5.36 | -32.91 | 2.72 | 0.8 | 0.47 | | AYCES | 3.94 | 3.94 | 3.96 | 3.94 | 4.02 | 3.98 | 55573 | -1.5 | -1.99 | -1.01 | -15.45 | 0 | 5.06 | 3.38 | | AYEN | 2.42 | 2.42 | 2.43 | 2.41 | 2.45 | 2.43 | 479019 | -0.82 | -5.47 | -5.47 | -21.43 | 13.39 | 3.08 | 2.14 | | AYGAZ | 4.86 | 4.84 | 4.86 | 4.76 | 4.86 | 4.8 | 336373 | 1.25 | -1.22 | -2.02 | -7.43 | 2.77 | 5.25 | 3.86 | | BAGFS | 162 | 161 | 162 | 158 | 168 | 162.85 | 46106 | -2.41 | 21.8 | 15.71 | 128.17 | 15.56 | 171 | 69 | | BAKAB | 3.64 | 3.64 | 3.66 | 3.52 | 3.7 | 3.64 | 26757 | 2.25 | -2.67 | -5.21 | -8.08 | 12.55 | 4.16 | 2.56 | | BANVT | 4.4 | 4.38 | 4.4 | 4.28 | 4.42 | 4.38 | 923005 | 2.33 | 0.46 | 3.29 | 18.92 | 6.19 | 4.5 | 2.9 | | BEKO | 0.85 | 0.84 | 0.85 | 0.83 | 0.85 | 0.84 | 716976 | 0 | -5.56 | -4.49 | -45.58 | 0 | 1.58 | 0.77 | | BERDN | 1.43 | 1.42 | 1.43 | 1.39 | 1.46 | 1.43 | 588547 | 0.7 | 1.42 | 2.88 | -28.14 | 0 | 2.31 | 1.23 | | BFREN | 81 | 81 | 81.5 | 79 | 83 | 80.69 | 40885 | -1.22 | 5.88 | 6.58 | -19 | 180 | 100.5 | 64.5 | | BIMAS | 125 | 124 | 125 | 123 | 129 | 124.8 | 15325 | -3.1 | 5.04 | 7.76 | 19.05 | 29.15 | 131 | 91 | | BISAS | 0.91 | 0.9 | 0.91 | 0.88 | 0.91 | 0.9 | 15175 | 1.11 | -1.09 | -4.21 | -32.59 | 0 | 1.83 | 0.83 | | BJKAS | 2.31 | 2.3 | 2.31 | 2.29 | 2.35 | 2.32 | 1517272 | 0 | 0.43 | 0.43 | 16.67 | 0 | 3.56 | 1.61 | | BOLUC | 1.59 | 1.59 | 1.6 | 1.57 | 1.6 | 1.58 | 38686 | 0 | -1.24 | -1.24 | -15.75 | 4.23 | 1.9 | 1.37 | | BOSSA | 1.27 | 1.26 | 1.27 | 1.25 | 1.27 | 1.26 | 111585 | 0.79 | 0 | 0.79 | -10.7 | 6.55 | 1.46 | 1 | | BOYNR | 1.73 | 1.72 | 1.73 | 1.7 | 1.73 | 1.7 | 292455 | 1.17 | -4.42 | -4.95 | -43.09 | 11.34 | 3.14 | 1.48 | | BRISA | 59.5 | 59 | 59.5 | 57 | 59.5 | 58.61 | 6624 | 3.48 | 5.31 | 4.39 | -13.57 | 7.08 | 68.84 | 52.3 | | BRMEN | 0.74 | 0.73 | 0.74 | 0.72 | 0.74 | 0.73 | 72637 | 0 | -7.5 | -10.84 | -54.04 | 12.38 | 1.78 | 0.72 | | BROVA | 0.54 | 0.53 | 0.54 | 0.53 | 0.54 | 0.53 | 167325 | 0 | -3.57 | -5.26 | -37.21 | 0 | 0.86 | 0.46 | | BRSAN | 9.8 | 9.75 | 9.8 | 9.6 | 9.85 | 9.72 | 4210 | 0 | -2.97 | -2 | -3.92 | 5.72 | 10.5 | 8.05 | | BRYAT | 3.2 | 3.14 | 3.2 | 3.08 | 3.2 | 3.13 | 199290 | 0.63 | -3.03 | -3.03 | -17.95 | 5.83 | 4.1 | 2.52 | | BSHEV | 25.4 | 25.2 | 25.4 | 25 | 25.4 | 25.08 | 1676 | 0.59 | 0.79 | 0.4 | -5.93 | 11.65 | 28.75 | 20.9 | | BSKYO | 0.56 | 0.55 | 0.56 | 0.55 | 0.57 | 0.56 | 61890 | 0 | -3.45 | -5.08 | -30.86 | 4.92 | 0.83 | 0.52 | | BSOKE | 1.93 | 1.93 | 1.94 | 1.91 | 1.98 | 1.93 | 44816 | -0.52 | -2.03 | -1.53 | -32 | 5.7 | 3.01 | 1.9 | | BTCIM | 7.25 | 7.25 | 7.3 | 7.15 | 7.4 | 7.27 | 4057 | -2.68 | -3.97 | -0.68 | -29.99 | 8.39 | 10.36 | 7.15 | | BUCIM | 10.3 | 10.2 | 10.3 | 10 | 11.3 | 10.53 | 10383 | 3 | 1.98 | 1.98 | 0.19 | 10.05 | 11.3 | 8.49 | | BUMYO | 0.61 | 0.61 | 0.62 | 0.61 | 0.62 | 0.61 | 24566 | -1.61 | -3.17 | -3.17 | -26.18 | 5.07 | 0.83 | 0.53 | | BURCE | 20 | 19.8 | 20 | 19.4 | 20.1 | 19.76 | 15468 | 2.04 | -3.38 | -2.91 | -21.26 | 0 | 26.75 | 17.4 | | BURVA | 1.01 | 1 | 1.01 | 0.99 | 1.03 | 1.01 | 161679 | -0.98 | -2.88 | -3.81 | -27.34 | 0 | 1.42 | 0.82 | | BYSAN | 0.22 | 0.21 | 0.22 | 0.2 | 0.22 | 0.21 | 100366 | 0 | -4.35 | 0 | -24.14 | 22.05 | 0.3 | 0.2 | | CARFA | 11.8 | 11.7 | 11.8 | 11.7 | 12 | 11.82 | 35736 | -0.84 | -2.48 | -1.67 | -30.59 | 41.13 | 17.7 | 10.5 | | CARFB | 11.8 | 11.7 | 11.8 | 11.7 | 11.9 | 11.8 | 4216 | -0.84 | -1.67 | -0.84 | -30.59 | 0 | 17.5 | 10.4 | | CBSBO | 0.43 | 0.42 | 0.43 | 0.42 | 0.43 | 0.42 | 47987 | 0 | -2.27 | -2.27 | -30.65 | 0 | 0.63 | 0.39 | | CCOLA | 11.8 | 11.7 | 11.8 | 11.5 | 12.1 | 11.84 | 120962 | 1.72 | 3.51 | 4.42 | -12.59 | 19.53 | 13.7 | 9.9 | | CELHA | 3.1 | 3.08 | 3.1 | 3.06 | 3.14 | 3.09 | 17689 | -1.9 | -3.13 | -3.13 | -13.22 | 75.86 | 4 | 2.43 | | CEMTS | 1.91 | 1.9 | 1.91 | 1.88 | 1.92 | 1.9 | 56042 | 0.53 | 0.53 | 2.14 | 3.8 | 7.6 | 1.94 | 1.35 | | CEYLN | 2.46 | 2.45 | 2.46 | 2.46 | 2.49 | 2.47 | 33994 | -0.4 | -2.38 | -1.6 | -55.27 | 25.42 | 5.6 | 2.19 | | CIMSA | 6.2 | 6.15 | 6.2 | 6.1 | 6.25 | 6.18 | 150014 | -0.8 | -0.8 | 0 | -15.7 | 2.89 | 7.57 | 5.19 | | CLEBI | 7.8 | 7.8 | 7.9 | 7.75 | 8.2 | 8.01 | 201126 | 0 | -4.29 | -7.69 | -17.91 | 7.25 | 9.88 | 5.85 | | CMBTN | 16.5 | 16.5 | 16.6 | 16.1 | 16.6 | 16.44 | 16503 | 1.23 | 9.27 | 11.49 | -16.24 | 11.99 | 22.8 | 13 | | CMENT | 11.9 | 11.8 | 11.9 | 11.7 | 11.9 | 11.79 | 5344 | 0.85 | -0.83 | 0 | -13.77 | 4.16 | 14.2 | 9.4 | | CYTAS | 2.74 | 2.72 | 2.74 | 2.72 | 2.8 | 2.75 | 220011 | -1.44 | -6.16 | 0 | 1.48 | 0 | 3.04 | 1.74 | | DARDL | 0.75 | 0.74 | 0.75 | 0.72 | 0.76 | 0.74 | 309853 | -1.32 | -6.25 | -6.25 | -25 | 0.73 | 1.03 | 0.61 | | DENCM | 3.26 | 3.2 | 3.26 | 3.2 | 3.28 | 3.23 | 3535 | 1.87 | 2.52 | 2.52 | -20.1 | 0 | 4.14 | 2.7 | | DENIZ | 7.75 | 7.75 | 7.8 | 7.7 | 7.8 | 7.74 | 2247 | -0.64 | -3.73 | -4.32 | -42.16 | 11.6 | 14 | 7.7 | | DENTA | 0.86 | 0.86 | 0.87 | 0.85 | 0.88 | 0.87 | 22857 | -2.27 | -3.37 | -5.49 | -46.25 | 7.29 | 1.65 | 0.73 | | DERIM | 3.28 | 3.26 | 3.28 | 3.24 | 3.36 | 3.29 | 38706 | -1.8 | -5.2 | -4.09 | -23 | 6.92 | 4.3 | 3.1 | | DESA | 0.81 | 0.81 | 0.82 | 0.81 | 0.83 | 0.82 | 376024 | -2.41 | -3.57 | -4.71 | -31.36 | 6.14 | 1.18 | 0.74 | | DEVA | 14.6 | 14.5 | 14.6 | 14.4 | 15 | 14.63 | 9304 | 1.39 | 0 | 0 | -23.56 | 7.73 | 19.8 | 12.5 | | DGATE | 2.74 | 2.74 | 2.76 | 2.72 | 2.78 | 2.75 | 20944 | -0.72 | -3.52 | -6.8 | 23.98 | 14.77 | 3.44 | 2.04 | | DGZTE | 2.42 | 2.41 | 2.42 | 2.38 | 2.45 | 2.41 | 312155 | -1.22 | -2.02 | -2.42 | -26.22 | 27.4 | 3.32 | 2 | | DITAS | 2.37 | 2.37 | 2.38 | 2.36 | 2.44 | 2.39 | 64397 | -2.87 | -14.13 | -14.75 | -24.52 | 0 | 3.22 | 1.95 | | DJIMTF | 11.5 | 11.45 | 11.5 | 11.35 | 11.55 | 11.43 | 55419 | 0 | 1.77 | 0 | -2.95 | 0 | 11.9 | 9.3 | | DJISTF | 11.3 | 11.3 | 11.35 | 11.2 | 11.4 | 11.32 | 1453353 | -1.31 | -3.42 | -3.83 | -24.16 | 0 | 14.85 | 10.3 | | DMSAS | 1.23 | 1.22 | 1.23 | 1.21 | 1.24 | 1.22 | 13093 | 0 | -2.38 | -3.15 | -26.35 | 15.13 | 1.72 | 1.11 | | DNZYO | 1.14 | 1.13 | 1.14 | 1.11 | 1.14 | 1.12 | 99409 | 1.79 | -1.72 | 0 | -15.28 | 1.63 | 1.35 | 0.97 | | DOAS | 5 | 4.98 | 5 | 4.9 | 5.05 | 4.98 | 505831 | -1.96 | -5.66 | -6.54 | -42.86 | 8.55 | 9.2 | 4.9 | | DOBUR | 2.46 | 2.46 | 2.47 | 2.46 | 2.52 | 2.49 | 45270 | -1.6 | -10.87 | -10.22 | -20.13 | 8.54 | 3.06 | 1.92 | | DOGUB | 1.55 | 1.54 | 1.55 | 1.53 | 1.58 | 1.55 | 268961 | -0.64 | -2.52 | -1.9 | -27.23 | 0 | 2.46 | 1.38 | | DOHOL | 1.51 | 1.5 | 1.51 | 1.49 | 1.51 | 1.5 | 6496856 | 0 | -1.95 | -2.58 | -31.98 | 5.73 | 2.22 | 1.3 | | DOKTS | 5 | 5 | | 4.32 | 5 | 4.73 | 519801 | 16.28 | 39.66 | 39.66 | 29.53 | 35.65 | 5 | 2.36 | | DURDO | 2.6 | 2.58 | 2.6 | 2.58 | 2.66 | 2.61 | 45403 | -1.52 | -7.14 | -7.8 | -32.99 | 0 | 3.94 | 2.34 | | DYHOL | 2.54 | 2.52 | 2.54 | 2.5 | 2.56 | 2.52 | 1910625 | 0 | -5.93 | -6.62 | -46.64 | 2.55 | 4.76 | 2.2 | | DYOBY | 0.59 | 0.59 | 0.6 | 0.58 | 0.6 | 0.6 | 242435 | -1.67 | -3.28 | -4.84 | -25.32 | 0 | 0.79 | 0.54 | | ECBYO | 0.7 | 0.69 | 0.7 | 0.68 | 0.7 | 0.69 | 78030 | 0 | -2.78 | -2.78 | -16.9 | 1.63 | 0.84 | 0.56 | | ECILC | 4.02 | 4 | 4.02 | 3.88 | 4.04 | 3.96 | 1456583 | 2.55 | 0.5 | 3.61 | -22.69 | 1.63 | 5.35 | 3.56 | | ECYAP | 2.74 | 2.72 | 2.74 | 2.66 | 2.74 | 2.69 | 177158 | 1.48 | -0.72 | 0 | -23.03 | 0 | 3.6 | 2.2 | | ECZYT | 3.38 | 3.36 | 3.38 | 3.28 | 3.38 | 3.32 | 819162 | 0.6 | -2.31 | -1.17 | -23.53 | 2.01 | 4.44 | 2.88 | | EDIP | 7.2 | 7.15 | 7.2 | 7.15 | 7.4 | 7.25 | 27435 | -0.69 | -1.37 | 0.7 | 17.07 | 0 | 7.8 | 4.62 | | EGCYO | 0.71 | 0.71 | 0.72 | 0.69 | 0.72 | 0.71 | 319469 | -1.39 | -6.58 | -8.97 | -27.55 | 4.14 | 1 | 0.48 | | EGEEN | 10.4 | 10.4 | 10.5 | 10.3 | 10.7 | 10.49 | 5252 | -0.95 | -2.8 | 0 | -18.85 | 16.9 | 12.91 | 7.99 | | EGGUB | 60.5 | 59.5 | 60.5 | 59.5 | 61.5 | 60.46 | 6558 | -0.82 | 4.31 | 6.14 | 8.04 | 12.5 | 70.5 | 50 | | EGPRO | 4.44 | 4.42 | 4.44 | 4.38 | 4.48 | 4.4 | 13661 | 1.37 | 0.45 | 1.37 | 13.85 | 13.03 | 4.8 | 3.06 | | EGSER | 1.7 | 1.69 | 1.7 | 1.68 | 1.73 | 1.69 | 525331 | -0.58 | -7.1 | -7.1 | -16.26 | 16.33 | 2.16 | 1.32 | | EGYO | 0.52 | 0.52 | | 0.51 | 0.52 | 0.52 | 1465412 | 6.12 | 13.04 | 10.64 | -3.7 | 3.05 | 0.79 | 0.42 | | EMKEL | 0.55 | 0.54 | 0.55 | 0.53 | 0.55 | 0.54 | 164662 | 1.85 | -6.78 | -3.51 | -25.68 | 0 | 0.75 | 0.49 | | EMNIS | 3.86 | 3.84 | 3.86 | 3.8 | 3.86 | 3.83 | 21568 | 1.05 | 1.58 | 1.58 | 12.21 | 0 | 4.8 | 2.3 | | ENKAI | 17.5 | 17.4 | 17.5 | 17.4 | 17.9 | 17.59 | 149347 | -2.23 | -2.23 | -0.57 | -14.63 | 21.08 | 20.7 | 15.8 | | ERBOS | 8.1 | 8.05 | 8.1 | 7.9 | 8.15 | 8.07 | 22086 | 1.25 | 1.25 | 1.25 | -19 | 4.13 | 10 | 6.45 | | EREGL | 12.1 | 12.1 | 12.2 | 12 | 12.4 | 12.12 | 1304195 | -2.42 | 3.42 | 7.08 | 17.48 | 15.03 | 12.4 | 6.85 | | ERSU | 0.65 | 0.64 | 0.65 | 0.64 | 0.66 | 0.65 | 82962 | 0 | -8.45 | -8.45 | -22.62 | 58.06 | 0.85 | 0.55 | | ESCOM | 1.76 | | 1.76 | 1.76 | 2.02 | 1.86 | 476188 | -13.73 | 23.94 | 27.54 | -2.76 | 81.76 | 2.16 | 1.07 | | ESEMS | 0.77 | 0.76 | 0.77 | 0.74 | 0.79 | 0.77 | 40378 | -2.53 | -3.75 | -2.53 | -70.38 | 2.7 | 3.34 | 0.72 | | EMBYO | 0.68 | 0.67 | 0.68 | 0.68 | 0.71 | 0.69 | 115147 | -4.23 | -8.11 | -9.33 | -32 | 6.31 | 1 | 0.55 | | EVNYO | 0.67 | 0.66 | 0.67 | 0.63 | 0.67 | 0.64 | 10383 | 1.52 | -2.9 | -2.9 | -27.96 | 11.24 | 0.96 | 0.54 | | CRDFA | 4.98 | 4.94 | 4.98 | 4.92 | 5 | 4.94 | 5147 | -0.4 | -5.14 | -3.3 | -14.87 | 8.19 | 5.9 | 4.08 | | FENER | 57 | 56.5 | 57 | 56 | 57.5 | 56.71 | 15434 | -0.87 | 0.88 | 4.59 | 72.73 | 29.12 | 58 | 32.25 | | FENIS | 1.38 | 1.37 | 1.38 | 1.3 | 1.44 | 1.37 | 733268 | 5.34 | 3.76 | -0.72 | -15.85 | 10.59 | 1.64 | 1.15 | | FFKRL | 2.18 | 2.17 | 2.18 | 2.16 | 2.23 | 2.19 | 327588 | -1.8 | -5.63 | -8.4 | -34.34 | 3.24 | 3.34 | 1.28 | | FINBN | 5.25 | 5.25 | 5.3 | 5.15 | 5.35 | 5.27 | 5193 | 2.94 | 5 | 7.14 | 0 | 13.3 | 5.4 | 4.4 | | FMIZP | 930 | 930 | | 845 | 930 | 876.11 | 530 | 21.57 | 43.08 | 45.31 | 11.99 | 63.68 | 930 | 545 | | FNSYO | 1.13 | 1.14 | 1.16 | 1.13 | 1.19 | 1.16 | 96554 | -2.59 | -10.32 | -16.91 | -8.87 | 4.89 | 1.45 | 0.62 | | FONFK | 13.2 | 13.1 | 13.2 | 12.8 | 13.4 | 13.05 | 9263 | 2.33 | 1.54 | 0.76 | -16.98 | 14.59 | 15.9 | 9.9 | | FORTS | 1.38 | 1.37 | 1.38 | 1.37 | 1.41 | 1.38 | 589147 | -2.13 | -5.48 | -7.38 | -38.39 | 9.2 | 2.24 | 1.26 | | FRIGO | 1.03 | 1.02 | 1.03 | 1.02 | 1.07 | 1.03 | 77383 | -2.83 | -6.36 | -6.36 | -26.95 | 0 | 1.61 | 0.9 | | FROTO | 12.8 | 12.7 | 12.9 | 12.5 | 13.1 | 12.8 | 219529 | -0.78 | 3.23 | 6.67 | 12.08 | 9.28 | 13.1 | 9.53 | | FVORI | 3.12 | 3.1 | 3.12 | 3.04 | 3.12 | 3.07 | 36283 | 1.3 | -2.5 | -1.89 | -6.02 | 2.77 | 3.7 | 2.26 | | GARAN | 6.2 | 6.15 | 6.2 | 6.05 | 6.25 | 6.14 | 32533998 | -0.8 | -10.14 | -9.49 | -40.95 | 6.72 | 10.5 | 5.85 | | GARFA | 2.9 | 2.88 | 2.9 | 2.86 | 2.94 | 2.9 | 36556 | 0.69 | -7.64 | -8.23 | -31.6 | 8.54 | 4.22 | 2.44 | | GDKYO | 0.83 | 0.83 | 0.84 | 0.82 | 0.87 | 0.85 | 23184 | -1.19 | 3.75 | 0 | -13.11 | 4.42 | 1.03 | 0.63 | | GEDIZ | 0.91 | 0.91 | 0.92 | 0.91 | 0.94 | 0.92 | 35717 | -3.19 | -5.21 | -3.19 | -28.91 | 0 | 1.3 | 0.76 | | GENTS | 1.26 | 1.25 | 1.26 | 1.23 | 1.28 | 1.26 | 84555 | 0 | 1.61 | 5 | -13.7 | 8.03 | 1.45 | 1.07 | | GEREL | 0.89 | 0.88 | 0.89 | 0.86 | 0.89 | 0.88 | 218120 | 1.14 | -1.11 | 1.14 | -27.05 | 21.2 | 1.34 | 0.78 | | GLDTRF | 35.6 | 35.6 | 35.7 | 35.6 | 36 | 35.78 | 23562 | 1.14 | 3.79 | -0.28 | 14.1 | 0 | 41.9 | 31.3 | | GLYHO | 1.03 | 1.02 | 1.03 | 1.01 | 1.04 | 1.03 | 2857044 | 0 | 0.98 | 0.98 | -42.13 | 7.67 | 1.78 | 0.87 | | GOLDS | 1.94 | 1.93 | 1.94 | 1.92 | 1.98 | 1.95 | 838492 | -2.02 | -5.83 | -6.73 | -34.01 | 9.92 | 3.68 | 1.75 | | GOLTS | 49.75 | 49.5 | 49.75 | 49 | 50 | 49.59 | 1568 | 1.53 | 0 | -0.5 | -17.08 | 0 | 62 | 49 | | GOODY | 15 | 14.9 | 15 | 14.7 | 15 | 14.8 | 16382 | 0 | 1.35 | 1.35 | 1.35 | 11.99 | 15.9 | 10.7 | | DGGYO | 1.02 | 1.02 | 1.03 | 1.02 | 1.04 | 1.03 | 73977 | 0 | -2.86 | -6.42 | -26.09 | 5 | 1.38 | 0.87 | | GRNYO | 0.75 | 0.75 | 0.76 | 0.73 | 0.79 | 0.76 | 1461700 | 0 | -5.06 | -7.41 | -9.64 | 2.73 | 0.85 | 0.54 | | GSDHO | 1.32 | 1.31 | 1.32 | 1.31 | 1.35 | 1.33 | 7951281 | -2.22 | -0.75 | -1.45 | -7.32 | 7.2 | 1.5 | 0.77 | | GSRAY | 106 | 104 | 106 | 102 | 106 | 104.11 | 6657 | 4.95 | 3.92 | 4.95 | 15.58 | 3.01 | 111 | 90.78 | | GUBRF | 34.75 | 34.5 | 34.75 | 34.5 | 35.5 | 34.78 | 97310 | -0.71 | 9.45 | 10.32 | 294.89 | 19.94 | 35.75 | 8.65 | | GUSGR | 1.68 | 1.68 | 1.69 | 1.68 | 1.72 | 1.69 | 500065 | -1.18 | 7.69 | 11.26 | -9.19 | 34.76 | 1.87 | 1.26 | | HALKB | 7.6 | 7.55 | 7.6 | 7.35 | 7.6 | 7.47 | 5923821 | 2.01 | 2.01 | 3.4 | -37.7 | 8.4 | 12.2 | 6.85 | | HDFYO | 0.55 | 0.55 | 0.56 | 0.55 | 0.57 | 0.56 | 40057 | 0 | -9.84 | -9.84 | -40.22 | 9.06 | 0.92 | 0.48 | | HEKTS | 1.27 | 1.27 | 1.28 | 1.26 | 1.28 | 1.27 | 475106 | -0.78 | -0.78 | 0.79 | 6.72 | 8.3 | 1.58 | 1.02 | | HURGZ | 2.17 | 2.16 | 2.17 | 2.15 | 2.18 | 2.16 | 1900651 | -0.46 | -3.12 | -4.41 | -40.06 | 9.7 | 3.8 | 1.99 | | HZNDR | 2.5 | 2.48 | 2.5 | 2.47 | 2.62 | 2.55 | 454636 | 0.81 | -3.1 | 1.63 | -28.98 | 24.4 | 3.5 | 1.85 | | IBTYO | 0.75 | 0.74 | 0.75 | 0.71 | 0.78 | 0.74 | 420568 | 2.74 | -22.62 | -25.46 | -12.63 | 6.73 | 1.06 | 0.46 | | IDAS | 3.68 | 3.66 | 3.68 | 3.42 | 3.68 | 3.53 | 30119 | 2.79 | -5.15 | -5.15 | -15.21 | 0 | 4.66 | 2.96 | | IHEVA | 2.64 | 2.64 | 2.66 | 2.64 | 2.76 | 2.69 | 3273323 | -2.22 | -3.65 | -6.38 | -3.65 | 33.75 | 3.64 | 1.73 | | YYGYO | 0.77 | 0.76 | 0.77 | 0.75 | 0.77 | 0.76 | 203871 | 1.32 | -3.75 | 0 | -29.36 | 0 | 1.09 | 0.65 | | IHLAS | 0.74 | 0.73 | 0.74 | 0.72 | 0.74 | 0.73 | 3962663 | 0 | -2.63 | -2.63 | -30.19 | 0 | 1.19 | 0.6 | | INDES | 1.81 | 1.8 | 1.81 | 1.77 | 1.83 | 1.81 | 109553 | -1.09 | -2.69 | -3.72 | -4.23 | 8.01 | 2.06 | 1.45 | | INFYO | 0.6 | 0.59 | 0.6 | 0.58 | 0.61 | 0.6 | 168558 | 1.69 | -9.09 | -14.29 | -30.23 | 8.71 | 0.93 | 0.54 | | INTEM | 5.06 | 5.02 | 5.06 | 4.98 | 5.06 | 5.01 | 2522 | 1.2 | -5.42 | -4.53 | -20.94 | 0 | 6.6 | 4.6 | | IPMAT | 2.82 | 2.8 | 2.82 | 2.78 | 2.86 | 2.81 | 438543 | 0 | -7.84 | -9.62 | -38.13 | 8.51 | 6.56 | 2.52 | | ISAMB | 0.71 | 0.7 | 0.71 | 0.69 | 0.73 | 0.71 | 2139917 | -2.74 | -2.74 | -1.39 | -29 | 4.66 | 1 | 0.6 | | ISBTR | 925 | 915 | 935 | 915 | 925 | 917.86 | 7 | 0.54 | -1.6 | -1.6 | -14.72 | 372.57 | 1099.68 | 789.77 | | ISCTR | 5.5 | 5.45 | 5.5 | 5.3 | 5.5 | 5.41 | 15744741 | 0 | -2.65 | -6.78 | -21.83 | 8.91 | 7.04 | 4.63 | | ISDJEF | 10.8 | 10.8 | 10.85 | 10.2 | 10.95 | 10.83 | 169520 | -0.92 | -2.7 | -1.82 | -23.4 | 0 | 14 | 9.8 | | ISFIN | 1.08 | 1.07 | 1.08 | 1.06 | 1.08 | 1.07 | 4000206 | 0 | -5.26 | -3.57 | -41.3 | 3.23 | 1.8 | 0.83 | | ISGSY | 2.21 | 2.2 | 2.21 | 2.17 | 2.24 | 2.2 | 56253 | -0.45 | -1.34 | -2.21 | -20.34 | 19.69 | 2.79 | 1.9 | | ISGYO | 1.09 | 1.09 | 1.1 | 1.08 | 1.11 | 1.09 | 1723522 | -1.8 | -7.63 | -6.03 | -36.63 | 8.93 | 1.73 | 0.99 | | ISMEN | 1.85 | 1.79 | 1.85 | 1.76 | 1.85 | 1.78 | 57683 | 4.52 | -1.03 | 0.52 | -29.04 | 6.55 | 2.72 | 1.44 | | ISYAT | 0.73 | 0.73 | 0.74 | 0.72 | 0.75 | 0.73 | 525992 | 0 | -3.95 | -5.19 | 1.03 | 2.67 | 0.91 | 0.51 | | IZMDC | 2.86 | 2.84 | 2.86 | 2.78 | 2.88 | 2.84 | 141146 | 0.7 | 3.62 | 4.38 | 9.16 | 6.74 | 3 | 1.87 | | IZOCM | 21.6 | 21.5 | 21.6 | 21.5 | 22.3 | 21.82 | 51381 | -0.46 | -3.14 | 0 | 44.82 | 10.25 | 31.25 | 10.96 | | KAPLM | 6.75 | 6.7 | 6.75 | 6.65 | 6.9 | 6.78 | 48474 | 0.75 | -3.57 | -2.88 | -29.32 | 37.67 | 10.05 | 5.3 | | KAREL | 1.86 | 1.85 | 1.86 | 1.84 | 1.91 | 1.86 | 191915 | -1.59 | 1.09 | 1.64 | -33.57 | 5.02 | 2.78 | 1.6 | | KARSN | 2.14 | 2.13 | 2.14 | 2.13 | 2.18 | 2.16 | 1669524 | -0.93 | -0.93 | -3.17 | -18.32 | 203.42 | 2.78 | 1.54 | | KARTN | 59 | 58.5 | 59 | 57 | 60 | 58.97 | 39132 | 2.61 | 1.72 | 3.51 | -1.99 | 4.42 | 63 | 42.54 | | KAVPA | 2.46 | 2.45 | 2.46 | 2.42 | 2.5 | 2.46 | 142959 | -2.38 | -6.11 | -19.61 | -25.45 | 90.21 | 3.36 | 1.83 | | KCHOL | 4.22 | 4.22 | 4.24 | 4.18 | 4.26 | 4.21 | 6231153 | -0.94 | -4.95 | -4.09 | -33.54 | 3.21 | 6.4 | 3.66 | | KENT | 48.5 | 48.25 | 48.5 | 46.5 | 48.5 | 47.93 | 9628 | 3.74 | 9.6 | 12.14 | 19.75 | 74.68 | 48.5 | 33 | | KERVT | 10.5 | 10.4 | 10.5 | 10.3 | 10.7 | 10.46 | 8282 | -0.94 | -4.55 | -3.67 | 11.7 | 3.08 | 13.4 | 6.45 | | KIPA | 7.45 | 7.4 | 7.45 | 7.25 | 7.45 | 7.38 | 304229 | 0 | 4.2 | 11.19 | -31.36 | 0 | 12.5 | 5.55 | | KLBMO | 0.67 | 0.66 | 0.67 | 0.65 | 0.68 | 0.66 | 36779 | 0 | -1.47 | 0 | -19.28 | 0 | 0.82 | 0.54 | | KLMSN | 6.3 | 6.2 | 6.3 | 6.15 | 6.55 | 6.38 | 21726 | 2.44 | -3.08 | -6.67 | 6.78 | 123.53 | 6.95 | 4.55 | | KNFRT | 3.24 | 3.22 | 3.24 | 3.06 | 3.26 | 3.21 | 89209 | 0.62 | -10.5 | -4.14 | -23.58 | 4.79 | 4.4 | 2.68 | | KONYA | 47 | 47 | 47.25 | 46.5 | 47.25 | 46.92 | 4546 | -0.53 | 0 | 1.08 | -8.74 | 4.91 | 51.5 | 38.5 | | KORDS | 2.24 | 2.23 | 2.24 | 2.21 | 2.25 | 2.23 | 54493 | 0 | -3.86 | -4.68 | -38.46 | 18.38 | 3.68 | 2.09 | | KOZAD | 5.65 | 5.65 | 5.7 | 5.65 | 5.8 | 5.7 | 506356 | -0.88 | -8.13 | -9.6 | -46.19 | 9.55 | 12.8 | 5.45 | | KRDMA | 1.49 | 1.49 | 1.5 | 1.48 | 1.51 | 1.49 | 55845 | -0.67 | -5.7 | -1.32 | -15.82 | 6.58 | 1.77 | 1.28 | | KRDMB | 1.5 | 1.49 | 1.5 | 1.47 | 1.51 | 1.49 | 41603 | 0.67 | -5.66 | -1.32 | -15.25 | 6.62 | 1.77 | 1.28 | | KRDMD | 1.24 | 1.24 | 1.25 | 1.23 | 1.26 | 1.25 | 6035099 | -1.59 | -6.77 | -0.8 | -10.14 | 5.47 | 1.39 | 0.96 | | KRSTL | 1.18 | 1.17 | 1.18 | 1.15 | 1.2 | 1.18 | 576116 | 0.85 | 0 | 0 | -4.84 | 0 | 1.33 | 0.84 | | KRTEK | 0.89 | 0.89 | 0.9 | 0.89 | 0.92 | 0.9 | 30312 | -3.26 | -5.32 | -6.32 | -28.23 | 7.78 | 1.24 | 0.69 | | KUTPO | 33 | 32.75 | 33 | 32.75 | 33.75 | 33.04 | 16143 | 0.76 | -1.49 | -0.75 | 65 | 360.91 | 38 | 14.1 | | LINK | 2.34 | 2.33 | 2.34 | 2.33 | 2.39 | 2.36 | 40756 | -1.27 | -7.14 | -7.87 | -12.69 | 0 | 3.1 | 2.09 | | LOGO | 3.14 | 3.12 | 3.14 | 3.08 | 3.2 | 3.13 | 19528 | 0.64 | -2.48 | -1.26 | -10.29 | 6.99 | 4.48 | 2.6 | | LUKSK | 2.16 | 2.15 | 2.16 | 2.13 | 2.18 | 2.16 | 80765 | 0.93 | 1.41 | -0.92 | -20 | 0 | 2.8 | 1.82 | | MAALT | 10.3 | 10.2 | 10.3 | 10 | 10.3 | 10.18 | 82084 | 0 | -5.5 | -5.5 | 1.98 | 0 | 14.1 | 7.05 | | MAKTK | 0.32 | 0.31 | 0.32 | 0.3 | 0.32 | 0.31 | 46887 | 0 | 0 | -3.03 | -23.81 | 0 | 0.45 | 0.3 | | MEGES | 1.26 | 1.26 | 1.27 | 1.26 | 1.29 | 1.28 | 56132 | -1.56 | -3.08 | -4.55 | -37.93 | 0 | 2.03 | 1.15 | | MEMSA | 0.6 | 0.59 | 0.6 | 0.59 | 0.61 | 0.59 | 841805 | 0 | -3.23 | -3.23 | -26.83 | 0 | 0.83 | 0.51 | | MERKO | 2.48 | 2.48 | 2.5 | 2.48 | 2.58 | 2.53 | 220370 | -3.88 | -7.46 | -8.82 | 12.73 | 0 | 2.88 | 1.44 | | METUR | 1.92 | 1.91 | 1.92 | 1.89 | 1.93 | 1.9 | 37102 | 0 | 0 | -0.52 | -13.12 | 0 | 2.31 | 1.65 | | METYO | 0.72 | 0.71 | 0.72 | 0.71 | 0.74 | 0.72 | 74557 | 0 | -6.49 | 0 | -46.67 | 5.64 | 1.4 | 0.62 | | MIGRS | 20 | 20 | |
|