UZDDZ BİST30 165000 30 Nisan 2018 ALIM 0.03 0.05 0.03 0.05 0% 0.03 a.d. a.d. -0.002 -5.3% 0.0001 165,500 0
UZDDT BİST30 160000 30 Nisan 2018 ALIM 0.04 0.06 0.04 0.06 0% 0.06 16.4 1735 -0.003 -6.5% 0.0001 160,600 1
UZDDS BİST30 155000 30 Nisan 2018 ALIM 0.07 0.08 0.07 0.08 0% 0.11 20.3 928 -0.004 -6.3% 0.0001 155,800 205
UZDDU BİST30 150000 30 Nisan 2018 ALIM 0.12 0.13 0.12 0.13 0% 0.20 22.4 506 -0.007 -5.8% 0.0001 151,300 301
UZDDV BİST30 145000 30 Nisan 2018 ALIM 0.20 0.21 0.19 0.20 5% 0.34 23.5 292 -0.010 -5.0% 0.0001 147,100 3,526
UZDDY BİST30 140000 30 Nisan 2018 ALIM 0.43 0.44 0.41 0.42 5% 0.55 17.7 183 -0.012 -2.7% 0.0001 144,400 1,090
UZDEA BİST30 135000 30 Nisan 2018 ALIM 0.75 0.76 0.72 0.73 4% 0.74 13.8 136 -0.011 -1.5% 0.0001 142,600 25
UZDEB BİST30 130000 30 Nisan 2018 ALIM 1.15 1.17 1.11 1.13 4% 0.87 10.5 115 -0.009 -0.8% 0.0001 141,700 1
UZDEC BİST30 125000 30 Nisan 2018 ALIM 1.61 1.63 1.56 1.58 3% 0.94 8.2 107 -0.008 -0.5% 0.0001 141,300 0
UZDEF BİST30 160000 31 Mayıs 2018 ALIM 0.12 0.13 0.11 0.12 9% 0.14 15.9 710 -0.004 -3.4% 0.0001 161,300 17
UZDEG BİST30 155000 31 Mayıs 2018 ALIM 0.18 0.19 0.18 0.19 0% 0.21 16.2 471 -0.006 -3.1% 0.0001 156,900 6
UZDEE BİST30 150000 31 Mayıs 2018 ALIM 0.27 0.28 0.26 0.27 4% 0.30 15.6 329 -0.007 -2.7% 0.0001 152,800 134
UZDEH BİST30 145000 31 Mayıs 2018 ALIM 0.43 0.44 0.41 0.42 5% 0.43 13.9 232 -0.009 -2.0% 0.0001 149,400 31
UZDED BİST30 140000 31 Mayıs 2018 ALIM 0.66 0.67 0.64 0.65 3% 0.57 12.1 175 -0.009 -1.4% 0.0001 146,700 63
UZDEI BİST30 135000 31 Mayıs 2018 ALIM 0.96 0.97 0.94 0.95 2% 0.70 10.3 142 -0.009 -1.0% 0.0001 144,700 55
BIST 30 UZDEJ BİST30 130000 31 Mayıs 2018 ALIM 1.34 1.38 1.30 1.34 3% 0.81 8.4 124 -0.008 -0.6% 0.0001 143,800 0
140,414 UZDEK BİST30 125000 31 Mayıs 2018 ALIM 1.75 1.78 1.72 1.75 2% 0.88 7.0 114 -0.007 -0.4% 0.0001 142,800 0
0.24% UZDEM BİST30 155000 29 Haziran 2018 ALIM 0.30 0.31 0.30 0.31 0% 0.28 13.1 353 -0.006 -2.0% 0.0001 158,100 3
UZDEL BİST30 145000 29 Haziran 2018 ALIM 0.62 0.63 0.60 0.61 3% 0.48 10.9 208 -0.008 -1.3% 0.0001 151,300 35
VIOP 30 UZDTZ BİST30 155000 30 Nisan 2018 SATIM 1.47 1.50 1.52 1.55 -3% -0.89 8.5 112 0.002 0.1% 0.0001 140,000 0 Nisan UZDUA BİST30 150000 30 Nisan 2018 SATIM 1.03 1.05 1.08 1.10 -5% -0.80 10.9 125 -0.001 -0.1% 0.0001 139,500 19
140.850 UZDTT BİST30 145000 30 Nisan 2018 SATIM 0.63 0.64 0.67 0.68 -6% -0.66 14.6 152 -0.004 -0.7% 0.0001 138,600 545
0.45% UZDTS BİST30 140000 30 Nisan 2018 SATIM 0.34 0.35 0.37 0.38 -8% -0.45 18.6 220 -0.006 -1.9% 0.0001 136,500 1,076
UZDTU BİST30 135000 30 Nisan 2018 SATIM 0.17 0.18 0.20 0.21 -15% -0.26 21.1 381 -0.006 -3.5% 0.0001 133,200 491
UZDTV BİST30 130000 30 Nisan 2018 SATIM 0.09 0.10 0.10 0.11 -10% -0.14 20.1 739 -0.004 -4.9% 0.0001 129,000 72
UZDTY BİST30 125000 30 Nisan 2018 SATIM 0.05 0.06 0.05 0.06 0% -0.07 16.7 1535 -0.003 -5.8% 0.0001 124,400 60
UZDUB BİST30 120000 30 Nisan 2018 SATIM 0.01 0.03 0.01 0.03 0% -0.03 a.d. a.d. -0.002 -17.0% 0.0001 119,700 16
UZDUC BİST30 115000 30 Nisan 2018 SATIM 0.01 0.03 0.01 0.03 0% -0.01 a.d. a.d. -0.001 -10.0% 0.0001 114,700 50
UZDUK BİST30 155000 31 Mayıs 2018 SATIM 1.47 1.50 1.51 1.54 -3% -0.79 7.5 127 0.000 0.0% 0.0001 140,000 0
UZDUI BİST30 150000 31 Mayıs 2018 SATIM 1.08 1.09 1.12 1.13 -4% -0.69 9.0 145 -0.002 -0.2% 0.0001 139,100 98
UZDUF BİST30 145000 31 Mayıs 2018 SATIM 0.75 0.76 0.78 0.79 -4% -0.57 10.6 176 -0.003 -0.4% 0.0001 137,400 13
UZDUD BİST30 140000 31 Mayıs 2018 SATIM 0.48 0.49 0.51 0.52 -6% -0.43 12.5 233 -0.004 -0.9% 0.0001 135,100 567
UZDUG BİST30 135000 31 Mayıs 2018 SATIM 0.30 0.31 0.32 0.33 -6% -0.30 13.8 335 -0.004 -1.4% 0.0001 131,900 281
UZDUE BİST30 130000 31 Mayıs 2018 SATIM 0.18 0.19 0.20 0.21 -10% -0.19 14.8 516 -0.004 -2.0% 0.0001 128,100 219
UZDUH BİST30 125000 31 Mayıs 2018 SATIM 0.11 0.12 0.12 0.13 -8% -0.12 14.7 833 -0.003 -2.5% 0.0001 123,800 74
UZDUJ BİST30 120000 31 Mayıs 2018 SATIM 0.07 0.08 0.08 0.09 -12% -0.07 13.5 1392 -0.002 -2.9% 0.0001 119,200 2
UZDUL BİST30 140000 29 Haziran 2018 SATIM 0.56 0.57 0.58 0.59 -3% -0.41 10.2 246 -0.003 -0.6% 0.0001 134,300 10
UZDUM BİST30 130000 29 Haziran 2018 SATIM 0.25 0.26 0.27 0.28 -7% -0.21 11.8 467 -0.003 -1.2% 0.0001 127,400 96
AKDLK Akbank 11.80 30 Nisan 2018 ALIM 0.01 0.03 0.01 0.03 0% 0.04 a.d. a.d. -0.001 -8.0% 0.5 11.86 52
AKDLJ Akbank 11.10 30 Nisan 2018 ALIM 0.04 0.06 0.04 0.06 0% 0.11 10.2 0.189 -0.002 -4.3% 0.5 11.22 61
AKDLI Akbank 10.40 30 Nisan 2018 ALIM 0.08 0.10 0.08 0.10 0% 0.25 13.3 0.080 -0.003 -4.1% 0.5 10.60 4,429
AKDLL Akbank 9.700 30 Nisan 2018 ALIM 0.19 0.20 0.19 0.20 0% 0.52 12.7 0.039 -0.005 -2.6% 0.5 10.10 8
AKDLM Akbank 11.60 31 Mayıs 2018 ALIM 0.06 0.07 0.06 0.07 0% 0.14 10.6 0.139 -0.002 -2.7% 0.5 11.74 527
AKDLN Akbank 10.60 31 Mayıs 2018 ALIM 0.14 0.15 0.14 0.15 0% 0.31 10.4 0.064 -0.003 -2.1% 0.5 10.90 41
AKBNK AKDLO Akbank 9.900 31 Mayıs 2018 ALIM 0.26 0.27 0.25 0.26 4% 0.50 9.0 0.040 -0.004 -1.5% 0.5 10.44 5
9.585 AKDMA Akbank 9.000 31 Mayıs 2018 ALIM 0.52 0.53 0.51 0.52 2% 0.75 6.8 0.027 -0.004 -0.7% 0.5 10.06 0
0.52% AKDZF Akbank 11.00 30 Nisan 2018 SATIM 0.69 0.70 0.71 0.72 -3% -0.88 6.1 0.023 0.000 0.0% 0.5 9.60 0
AKDZD Akbank 10.40 30 Nisan 2018 SATIM 0.43 0.44 0.45 0.46 -4% -0.75 8.3 0.027 -0.001 -0.3% 0.5 9.52 0
AKDZE Akbank 9.700 30 Nisan 2018 SATIM 0.19 0.20 0.21 0.22 -9% -0.48 11.9 0.041 -0.003 -1.7% 0.5 9.30 1
AKDZG Akbank 9.000 30 Nisan 2018 SATIM 0.07 0.08 0.08 0.09 -12% -0.21 13.5 0.095 -0.003 -4.3% 0.5 8.84 10
AKDZJ Akbank 10.50 31 Mayıs 2018 SATIM 0.49 0.50 0.51 0.52 -4% -0.66 6.4 0.030 -0.001 -0.2% 0.5 9.50 1
AKDZH Akbank 9.700 31 Mayıs 2018 SATIM 0.25 0.26 0.26 0.27 -4% -0.44 8.3 0.045 -0.002 -0.8% 0.5 9.18 0
AKDZI Akbank 9.000 31 Mayıs 2018 SATIM 0.13 0.14 0.13 0.14 0% -0.25 8.9 0.080 -0.002 -1.5% 0.5 8.72 44
AKDZK Akbank 8.300 31 Mayıs 2018 SATIM 0.06 0.07 0.07 0.08 -13% -0.12 9.1 0.162 -0.002 -2.5% 0.5 8.16 0
ARDAN Arçelik 21.00 30 Nisan 2018 ALIM 0.02 0.04 0.03 0.05 -25% 0.05 9.3 0.646 -0.002 -9.5% 0.3 21.13 61
ARDAM Arçelik 19.50 30 Nisan 2018 ALIM 0.06 0.07 0.06 0.07 0% 0.19 15.9 0.172 -0.004 -6.7% 0.3 19.73 18
ARDAO Arçelik 18.50 30 Nisan 2018 ALIM 0.14 0.15 0.14 0.15 0% 0.41 15.2 0.081 -0.005 -3.7% 0.3 19.00 47
ARDAP Arçelik 17.50 30 Nisan 2018 ALIM 0.30 0.31 0.30 0.31 0% 0.67 11.8 0.050 -0.005 -1.6% 0.3 18.53 36
ARDAU Arçelik 22.50 31 Mayıs 2018 ALIM 0.03 0.05 0.03 0.05 0% 0.06 8.3 0.537 -0.001 -4.3% 0.3 22.67 25
ARDAR Arçelik 21.00 31 Mayıs 2018 ALIM 0.06 0.07 0.06 0.07 0% 0.14 11.9 0.231 -0.002 -4.0% 0.3 21.23 113
ARCLK ARDAS Arçelik 19.00 31 Mayıs 2018 ALIM 0.19 0.20 0.19 0.20 0% 0.40 11.0 0.083 -0.004 -2.1% 0.3 19.67 101
17.895 ARDAT Arçelik 17.50 31 Mayıs 2018 ALIM 0.41 0.42 0.42 0.43 -2% 0.67 8.6 0.050 -0.004 -1.0% 0.3 18.90 0
-0.06% ARDPO Arçelik 20.50 30 Nisan 2018 SATIM 0.74 0.76 0.74 0.76 0% -0.92 6.6 0.036 0.000 0.0% 0.3 17.97 0
ARDPM Arçelik 19.00 30 Nisan 2018 SATIM 0.36 0.37 0.36 0.37 0% -0.71 10.4 0.047 -0.003 -0.7% 0.3 17.77 0
ARDPN Arçelik 17.50 30 Nisan 2018 SATIM 0.12 0.13 0.12 0.13 0% -0.33 14.2 0.101 -0.003 -2.4% 0.3 17.07 17
ARDPP Arçelik 16.50 30 Nisan 2018 SATIM 0.05 0.06 0.06 0.07 -15% -0.15 14.5 0.226 -0.002 -3.6% 0.3 16.30 2
ARDPT Arçelik 20.50 31 Mayıs 2018 SATIM 0.72 0.73 0.72 0.73 0% -0.81 6.0 0.041 -0.001 -0.1% 0.3 18.07 0
ARDPU Arçelik 19.00 31 Mayıs 2018 SATIM 0.39 0.40 0.39 0.40 0% -0.60 8.1 0.056 -0.002 -0.5% 0.3 17.67 1
ARDPR Arçelik 17.50 31 Mayıs 2018 SATIM 0.17 0.18 0.18 0.19 -5% -0.34 10.3 0.100 -0.002 -1.2% 0.3 16.90 3
ARDPS Arçelik 16.50 31 Mayıs 2018 SATIM 0.10 0.11 0.10 0.11 0% -0.20 10.0 0.170 -0.002 -1.6% 0.3 16.13 0
EKDKY Emlak GYO 3.000 30 Nisan 2018 ALIM 0.01 0.03 0.02 0.04 -33% 0.05 12.9 0.098 -0.001 -12.0% 2.0 3.02 112
EKDKV Emlak GYO 2.800 30 Nisan 2018 ALIM 0.04 0.08 0.04 0.05 33% 0.15 13.0 0.032 -0.003 -7.0% 2.0 2.84 4,771
EKDKU Emlak GYO 2.600 30 Nisan 2018 ALIM 0.15 0.16 0.16 0.17 -6% 0.44 14.2 0.012 -0.005 -3.2% 2.0 2.68 345
EKDKZ Emlak GYO 2.400 30 Nisan 2018 ALIM 0.39 0.41 0.41 0.43 -5% 0.76 9.6 0.007 -0.005 -1.2% 2.0 2.61 1
EKDLB Emlak GYO 3.100 31 Mayıs 2018 ALIM 0.03 0.05 0.03 0.05 0% 0.04 a.d. a.d. -0.001 -2.7% 2.0 3.13 0
EKDLC Emlak GYO 2.900 31 Mayıs 2018 ALIM 0.05 0.06 0.05 0.06 0% 0.09 8.4 0.054 -0.001 -2.8% 2.0 2.93 79
EKGYO EKDKO Emlak GYO 2.700 31 Mayıs 2018 ALIM 0.09 0.10 0.10 0.11 -10% 0.20 10.7 0.025 -0.002 -2.7% 2.0 2.75 789
2.525 EKDLA Emlak GYO 2.500 31 Mayıs 2018 ALIM 0.20 0.21 0.21 0.22 -5% 0.41 10.1 0.012 -0.004 -1.8% 2.0 2.61 439
-0.39% EKDZC Emlak GYO 2.800 30 Nisan 2018 SATIM 0.54 0.56 0.52 0.54 4% -0.84 7.7 0.006 -0.001 -0.1% 2.0 2.52 0
EKDZA Emlak GYO 2.600 30 Nisan 2018 SATIM 0.24 0.26 0.23 0.25 4% -0.57 11.4 0.009 -0.003 -1.2% 2.0 2.47 0
EKDZB Emlak GYO 2.400 30 Nisan 2018 SATIM 0.09 0.10 0.08 0.09 12% -0.24 12.9 0.021 -0.003 -3.0% 2.0 2.35 0
EKDZD Emlak GYO 2.200 30 Nisan 2018 SATIM 0.02 0.04 0.02 0.04 0% -0.08 12.6 0.066 -0.001 -6.5% 2.0 2.18 0
EKDZG Emlak GYO 2.900 31 Mayıs 2018 SATIM 1.00 1.02 0.98 1.00 2% -0.91 4.5 0.006 0.001 0.1% 2.0 2.39 0
EKDZH Emlak GYO 2.700 31 Mayıs 2018 SATIM 0.65 0.67 0.64 0.66 2% -0.80 6.1 0.006 0.000 -0.1% 2.0 2.37 0
EKDZE Emlak GYO 2.500 31 Mayıs 2018 SATIM 0.36 0.38 0.35 0.37 3% -0.59 8.1 0.008 -0.002 -0.4% 2.0 2.31 0
EKDZF Emlak GYO 2.300 31 Mayıs 2018 SATIM 0.17 0.18 0.16 0.17 6% -0.34 9.7 0.015 -0.002 -1.1% 2.0 2.21 0
ERDKU Ereğli 11.00 30 Nisan 2018 ALIM 0.05 0.15 0.04 0.14 11% 0.16 8.3 0.126 -0.004 -7.2% 0.5 11.30 53
ERDKT Ereğli 10.30 30 Nisan 2018 ALIM 0.11 0.21 0.10 0.20 7% 0.35 11.6 0.057 -0.005 -4.8% 0.5 10.72 54
ERDKS Ereğli 9.600 30 Nisan 2018 ALIM 0.28 0.38 0.26 0.36 6% 0.63 10.1 0.032 -0.005 -1.9% 0.5 10.36 1
ERDKV Ereğli 9.000 30 Nisan 2018 ALIM 0.50 0.60 0.47 0.57 6% 0.82 7.8 0.024 -0.004 -0.9% 0.5 10.20 0
ERDKO Ereğli 12.50 31 Mayıs 2018 ALIM 0.05 0.06 0.04 0.05 22% 0.09 8.7 0.220 -0.002 -3.4% 0.5 12.62 628
ERDLA Ereğli 11.50 31 Mayıs 2018 ALIM 0.09 0.10 0.08 0.09 12% 0.19 10.6 0.104 -0.003 -3.2% 0.5 11.70 659
ERDLB Ereğli 10.50 31 Mayıs 2018 ALIM 0.20 0.21 0.18 0.19 11% 0.39 10.1 0.051 -0.004 -2.1% 0.5 10.92 310
EREGL ERDLC Ereğli 9.700 31 Mayıs 2018 ALIM 0.38 0.39 0.36 0.37 5% 0.61 8.3 0.033 -0.004 -1.1% 0.5 10.48 0
10.480 ERDLD Ereğli 9.000 31 Mayıs 2018 ALIM 0.61 0.63 0.58 0.60 5% 0.78 6.6 0.026 -0.004 -0.6% 0.5 10.26 12
0.82% ERDZA Ereğli 10.30 30 Nisan 2018 SATIM 0.32 0.37 0.35 0.40 -8% -0.65 9.8 0.031 -0.003 -1.0% 0.5 9.56 0
ERDYN Ereğli 9.600 30 Nisan 2018 SATIM 0.14 0.18 0.16 0.20 -11% -0.37 12.0 0.055 -0.004 -2.5% 0.5 9.24 10
ERDYO Ereğli 8.900 30 Nisan 2018 SATIM 0.05 0.09 0.06 0.10 -13% -0.16 11.8 0.128 -0.002 -4.6% 0.5 8.72 12
ERDZB Ereğli 8.300 30 Nisan 2018 SATIM 0.02 0.06 0.03 0.07 -20% -0.06 8.3 0.317 -0.001 -6.5% 0.5 8.18 0
ERDZG Ereğli 11.20 31 Mayıs 2018 SATIM 0.70 0.71 0.73 0.74 -4% -0.76 5.6 0.026 -0.001 -0.2% 0.5 9.78 0
ERDZF Ereğli 10.40 31 Mayıs 2018 SATIM 0.41 0.42 0.44 0.45 -7% -0.58 7.3 0.035 -0.002 -0.5% 0.5 9.56 0
ERDZC Ereğli 9.600 31 Mayıs 2018 SATIM 0.21 0.22 0.23 0.24 -9% -0.36 8.8 0.055 -0.002 -1.1% 0.5 9.16 0
ERDZD Ereğli 8.800 31 Mayıs 2018 SATIM 0.10 0.11 0.11 0.12 -9% -0.19 9.4 0.106 -0.002 -1.8% 0.5 8.58 2
ERDZE Ereğli 8.200 31 Mayıs 2018 SATIM 0.06 0.07 0.07 0.08 -13% -0.10 8.4 0.191 -0.001 -2.2% 0.5 8.06 2
GRDBO Garanti 13.20 30 Nisan 2018 ALIM 0.02 0.04 0.02 0.04 0% 0.05 a.d. a.d. -0.001 -5.5% 0.5 13.28 159
GRDBN Garanti 12.40 30 Nisan 2018 ALIM 0.05 0.07 0.04 0.06 20% 0.11 10.1 0.182 -0.002 -4.2% 0.5 12.54 246
GRDBM Garanti 11.60 30 Nisan 2018 ALIM 0.08 0.09 0.07 0.08 13% 0.24 15.7 0.083 -0.004 -4.8% 0.5 11.78 1,618
GRDBP Garanti 10.80 30 Nisan 2018 ALIM 0.21 0.22 0.20 0.21 5% 0.50 12.9 0.040 -0.006 -2.7% 0.5 11.24 757
GRDBR Garanti 10.00 30 Nisan 2018 ALIM 0.47 0.48 0.44 0.45 7% 0.77 8.9 0.026 -0.005 -1.1% 0.5 10.96 175
GRDBU Garanti 13.70 31 Mayıs 2018 ALIM 0.05 0.06 0.05 0.06 0% 0.09 9.1 0.220 -0.001 -2.6% 0.5 13.82 0
GRDBS Garanti 12.70 31 Mayıs 2018 ALIM 0.09 0.10 0.08 0.09 12% 0.18 10.2 0.113 -0.002 -2.4% 0.5 12.90 128
GRDBT Garanti 11.60 31 Mayıs 2018 ALIM 0.19 0.20 0.18 0.19 5% 0.36 10.0 0.056 -0.004 -1.9% 0.5 12.00 921
GARAN GRDBV Garanti 10.60 31 Mayıs 2018 ALIM 0.40 0.41 0.38 0.39 5% 0.60 8.1 0.033 -0.005 -1.1% 0.5 11.42 161
10.985 GRDBY Garanti 9.600 31 Mayıs 2018 ALIM 0.74 0.75 0.71 0.72 4% 0.81 6.0 0.025 -0.004 -0.5% 0.5 11.10 1
0.73% GRDRO Garanti 12.40 30 Nisan 2018 SATIM 0.86 0.88 0.89 0.91 -3% -0.89 5.6 0.022 0.000 0.0% 0.5 10.64 7
GRDRM Garanti 11.60 30 Nisan 2018 SATIM 0.52 0.53 0.55 0.56 -5% -0.75 7.9 0.027 -0.002 -0.3% 0.5 10.54 3
GRDRN Garanti 10.80 30 Nisan 2018 SATIM 0.25 0.26 0.27 0.28 -7% -0.50 10.7 0.040 -0.004 -1.4% 0.5 10.28 26
GRDRP Garanti 10.00 30 Nisan 2018 SATIM 0.09 0.10 0.11 0.12 -17% -0.23 13.2 0.088 -0.004 -3.9% 0.5 9.80 7
GRDRR Garanti 9.200 30 Nisan 2018 SATIM 0.04 0.05 0.04 0.05 0% -0.08 9.9 0.247 -0.002 -5.3% 0.5 9.10 0
GRDRU Garanti 12.20 31 Mayıs 2018 SATIM 0.77 0.78 0.80 0.81 -4% -0.75 5.3 0.027 -0.001 -0.1% 0.5 10.64 3
GRDRV Garanti 11.40 31 Mayıs 2018 SATIM 0.48 0.49 0.50 0.51 -4% -0.60 6.7 0.034 -0.002 -0.4% 0.5 10.42 1
GRDRS Garanti 10.60 31 Mayıs 2018 SATIM 0.26 0.27 0.28 0.29 -7% -0.40 8.3 0.050 -0.003 -1.0% 0.5 10.06 24
GRDRT Garanti 9.700 31 Mayıs 2018 SATIM 0.12 0.13 0.13 0.14 -7% -0.21 9.1 0.097 -0.002 -1.8% 0.5 9.44 41
GRDRY Garanti 9.000 31 Mayıs 2018 SATIM 0.07 0.08 0.07 0.08 0% -0.11 8.1 0.182 -0.002 -2.3% 0.5 8.84 0
HADLN Halkbank 12.40 30 Nisan 2018 ALIM - - 0.01 0.03 0% 0.01 a.d. a.d. a.d. a.d. 0.5 12.46 20
HADLP Halkbank 11.50 30 Nisan 2018 ALIM 0.01 0.03 0.01 0.03 0% 0.03 a.d. a.d. -0.001 -8.0% 0.5 11.56 11
HADLM Halkbank 10.60 30 Nisan 2018 ALIM 0.02 0.04 0.03 0.05 -25% 0.08 12.0 0.251 -0.002 -10.0% 0.5 10.68 569
HADLL Halkbank 9.700 30 Nisan 2018 ALIM 0.07 0.08 0.08 0.09 -12% 0.27 16.0 0.075 -0.004 -6.1% 0.5 9.86 1,336
HADLR Halkbank 9.000 30 Nisan 2018 ALIM 0.21 0.22 0.23 0.24 -9% 0.56 11.7 0.036 -0.005 -2.4% 0.5 9.44 201
HBDAA Halkbank 12.20 31 Mayıs 2018 ALIM 0.03 0.05 0.03 0.05 0% 0.04 a.d. a.d. -0.001 -2.3% 0.5 12.30 88
HBDAB Halkbank 11.30 31 Mayıs 2018 ALIM 0.05 0.06 0.05 0.06 0% 0.08 6.6 0.248 -0.001 -2.6% 0.5 11.42 101
HADLO Halkbank 10.50 31 Mayıs 2018 ALIM 0.07 0.08 0.07 0.08 0% 0.16 9.3 0.129 -0.002 -3.1% 0.5 10.66 1,431
HALKB HADMA Halkbank 9.500 31 Mayıs 2018 ALIM 0.16 0.17 0.17 0.18 -6% 0.36 9.8 0.056 -0.004 -2.2% 0.5 9.84 1,477
8.985 HBDAC Halkbank 8.800 31 Mayıs 2018 ALIM 0.31 0.32 0.33 0.34 -6% 0.57 8.1 0.035 -0.004 -1.3% 0.5 9.44 112
-0.55% HADZJ Halkbank 11.50 30 Nisan 2018 SATIM 1.20 1.24 1.18 1.22 2% -0.98 3.6 0.021 0.001 0.1% 0.5 9.02 0
HADZK Halkbank 10.60 30 Nisan 2018 SATIM 0.78 0.81 0.76 0.79 3% -0.92 5.2 0.022 0.000 0.0% 0.5 8.98 0
HADZH Halkbank 9.700 30 Nisan 2018 SATIM 0.38 0.43 0.36 0.41 5% -0.73 8.1 0.027 -0.003 -0.7% 0.5 8.84 0
HADZI Halkbank 8.800 30 Nisan 2018 SATIM 0.12 0.16 0.12 0.16 0% -0.36 11.4 0.056 -0.003 -2.7% 0.5 8.48 24
HADZL Halkbank 8.200 30 Nisan 2018 SATIM 0.05 0.09 0.05 0.09 0% -0.16 10.5 0.123 -0.002 -4.4% 0.5 8.02 1
HBDPC Halkbank 11.40 31 Mayıs 2018 SATIM 1.25 1.27 1.23 1.25 2% -0.93 3.3 0.022 0.001 0.1% 0.5 8.86 0
HBDPB Halkbank 10.40 31 Mayıs 2018 SATIM 0.80 0.82 0.78 0.80 3% -0.83 4.6 0.024 -0.001 -0.1% 0.5 8.76 0
HBDPA Halkbank 9.600 31 Mayıs 2018 SATIM 0.48 0.49 0.46 0.47 4% -0.67 6.2 0.030 -0.002 -0.4% 0.5 8.62 0
HADZM Halkbank 8.800 31 Mayıs 2018 SATIM 0.24 0.25 0.23 0.24 4% -0.43 8.0 0.046 -0.002 -1.0% 0.5 8.30 5
HADZN Halkbank 8.000 31 Mayıs 2018 SATIM 0.11 0.12 0.11 0.12 0% -0.22 8.6 0.091 -0.002 -1.6% 0.5 7.76 9
IBDAE İşbank 8.500 30 Nisan 2018 ALIM 0.03 0.05 0.03 0.05 0% 0.05 9.1 0.195 -0.002 -6.0% 1.0 8.55 0
IBDAD İşbank 8.000 30 Nisan 2018 ALIM 0.06 0.07 0.06 0.07 0% 0.12 13.1 0.084 -0.003 -5.7% 1.0 8.07 374
IBDAC İşbank 7.500 30 Nisan 2018 ALIM 0.13 0.14 0.12 0.13 8% 0.26 14.0 0.038 -0.006 -4.6% 1.0 7.64 694
IBDAF İşbank 7.000 30 Nisan 2018 ALIM 0.29 0.30 0.28 0.29 4% 0.51 12.4 0.020 -0.008 -2.7% 1.0 7.30 236
IBDAI İşbank 9.000 31 Mayıs 2018 ALIM 0.05 0.06 0.05 0.06 0% 0.08 10.3 0.127 -0.002 -3.4% 1.0 9.06 0
IBDAG İşbank 8.400 31 Mayıs 2018 ALIM 0.09 0.10 0.09 0.10 0% 0.15 11.3 0.067 -0.003 -3.2% 1.0 8.50 1
IBDAH İşbank 7.700 31 Mayıs 2018 ALIM 0.21 0.22 0.20 0.21 5% 0.31 10.3 0.032 -0.005 -2.3% 1.0 7.92 35
ISCTR IBDAJ İşbank 7.100 31 Mayıs 2018 ALIM 0.41 0.42 0.40 0.41 2% 0.52 8.9 0.019 -0.006 -1.4% 1.0 7.52 1
7.155 IBDAK İşbank 6.500 31 Mayıs 2018 ALIM 0.77 0.79 0.74 0.76 4% 0.73 6.7 0.014 -0.006 -0.7% 1.0 7.29 0
0.56% IBDPC İşbank 7.500 30 Nisan 2018 SATIM 0.64 0.66 0.67 0.69 -4% -0.74 8.1 0.014 -0.003 -0.5% 1.0 6.84 0
IBDPD İşbank 7.000 30 Nisan 2018 SATIM 0.31 0.32 0.33 0.34 -6% -0.49 11.1 0.021 -0.005 -1.7% 1.0 6.68 11
IBDPE İşbank 6.500 30 Nisan 2018 SATIM 0.13 0.14 0.14 0.15 -7% -0.24 12.7 0.042 -0.005 -3.6% 1.0 6.36 20
IBDPF İşbank 6.000 30 Nisan 2018 SATIM 0.05 0.06 0.06 0.07 -15% -0.09 11.7 0.111 -0.003 -5.8% 1.0 5.94 0
IBDPI İşbank 8.000 31 Mayıs 2018 SATIM 1.06 1.08 1.09 1.11 -3% -0.77 5.1 0.013 -0.001 -0.1% 1.0 6.92 0
IBDPJ İşbank 7.500 31 Mayıs 2018 SATIM 0.69 0.71 0.72 0.74 -4% -0.63 6.4 0.016 -0.003 -0.4% 1.0 6.79 0
IBDPG İşbank 7.000 31 Mayıs 2018 SATIM 0.40 0.41 0.42 0.43 -5% -0.45 7.9 0.023 -0.003 -0.9% 1.0 6.59 0
IBDPH İşbank 6.300 31 Mayıs 2018 SATIM 0.17 0.18 0.18 0.19 -5% -0.22 8.8 0.046 -0.003 -1.8% 1.0 6.12 27
IBDPK İşbank 5.800 31 Mayıs 2018 SATIM 0.08 0.09 0.09 0.10 -11% -0.11 9.1 0.093 -0.002 -2.6% 1.0 5.71 0
KCDKG Koç Holding 20.00 30 Nisan 2018 ALIM 0.02 0.04 0.02 0.04 0% 0.03 a.d. a.d. -0.001 -4.0% 0.5 20.08 0
KCDKF Koç Holding 18.70 30 Nisan 2018 ALIM 0.05 0.07 0.04 0.06 20% 0.09 11.9 0.229 -0.002 -4.4% 0.5 18.84 0
KCDKE Koç Holding 17.50 30 Nisan 2018 ALIM 0.11 0.12 0.10 0.11 10% 0.23 16.4 0.087 -0.005 -4.5% 0.5 17.74 83
KCDKH Koç Holding 16.40 30 Nisan 2018 ALIM 0.27 0.28 0.25 0.26 8% 0.48 14.4 0.041 -0.008 -2.9% 0.5 16.96 69
KCDKI Koç Holding 19.50 31 Mayıs 2018 ALIM 0.08 0.09 0.07 0.08 13% 0.12 11.9 0.163 -0.002 -2.8% 0.5 19.68 0
KCDKJ Koç Holding 18.00 31 Mayıs 2018 ALIM 0.18 0.19 0.17 0.18 6% 0.27 12.0 0.074 -0.004 -2.3% 0.5 18.38 21
KCHOL KCDKK Koç Holding 16.50 31 Mayıs 2018 ALIM 0.42 0.44 0.40 0.42 5% 0.52 9.9 0.039 -0.006 -1.4% 0.5 17.38 0
16.385 KCDKL Koç Holding 15.00 31 Mayıs 2018 ALIM 0.89 0.91 0.84 0.86 6% 0.77 7.0 0.026 -0.006 -0.7% 0.5 16.82 1
0.83% KCDYC Koç Holding 18.60 30 Nisan 2018 SATIM 1.20 1.22 1.26 1.28 -5% -0.91 6.1 0.022 0.001 0.1% 0.5 16.16 0
KCDYA Koç Holding 17.40 30 Nisan 2018 SATIM 0.67 0.69 0.73 0.75 -8% -0.75 9.1 0.027 -0.002 -0.3% 0.5 16.02 0
KCDYB Koç Holding 16.20 30 Nisan 2018 SATIM 0.29 0.30 0.32 0.33 -9% -0.46 12.8 0.043 -0.005 -1.7% 0.5 15.60 0
KCDYD Koç Holding 15.00 30 Nisan 2018 SATIM 0.10 0.11 0.11 0.12 -9% -0.18 14.4 0.109 -0.004 -4.3% 0.5 14.78 0
KCDYG Koç Holding 17.80 31 Mayıs 2018 SATIM 0.86 0.88 0.91 0.93 -5% -0.70 6.6 0.029 -0.001 -0.2% 0.5 16.04 0
KCDYE Koç Holding 16.50 31 Mayıs 2018 SATIM 0.44 0.45 0.48 0.49 -8% -0.48 8.9 0.042 -0.003 -0.7% 0.5 15.60 0
KCDYF Koç Holding 15.20 31 Mayıs 2018 SATIM 0.20 0.21 0.22 0.23 -9% -0.26 10.2 0.078 -0.003 -1.6% 0.5 14.78 0
KCDYH Koç Holding 14.00 31 Mayıs 2018 SATIM 0.09 0.10 0.10 0.11 -10% -0.12 10.3 0.168 -0.002 -2.6% 0.5 13.80 0
KRDCN Kardemir 3.800 30 Nisan 2018 ALIM 0.34 0.35 0.36 0.37 -5% 0.68 7.8 0.015 -0.005 -1.5% 1.0 4.15 1
KRDCM Kardemir 3.500 30 Nisan 2018 ALIM 0.57 0.59 0.58 0.60 -2% 0.84 5.8 0.012 -0.004 -0.7% 1.0 4.09 0
KRDCL Kardemir 3.200 30 Nisan 2018 ALIM 0.84 0.86 0.85 0.87 -1% 0.94 4.4 0.011 -0.003 -0.3% 1.0 4.06 0
KRDCO Kardemir 2.900 30 Nisan 2018 ALIM 1.12 1.15 1.13 1.16 -1% 0.98 3.4 0.010 -0.002 -0.2% 1.0 4.05 0
KRDCS Kardemir 4.800 31 Mayıs 2018 ALIM 0.10 0.11 0.11 0.12 -9% 0.22 8.3 0.045 -0.003 -2.8% 1.0 4.91 90
KRDCT Kardemir 4.400 31 Mayıs 2018 ALIM 0.19 0.20 0.20 0.21 -5% 0.37 7.5 0.027 -0.004 -1.9% 1.0 4.60 251
KRDMD KRDCP Kardemir 4.000 31 Mayıs 2018 ALIM 0.35 0.36 0.36 0.37 -3% 0.57 6.3 0.018 -0.004 -1.2% 1.0 4.36 811
3.965 KRDCR Kardemir 3.600 31 Mayıs 2018 ALIM 0.59 0.61 0.60 0.62 -2% 0.76 5.0 0.013 -0.004 -0.6% 1.0 4.21 0
-0.25% KRDSN Kardemir 3.500 30 Nisan 2018 SATIM 0.06 0.07 0.06 0.07 0% -0.16 9.5 0.064 -0.003 -4.5% 1.0 3.43 301
KRDSL Kardemir 3.200 30 Nisan 2018 SATIM 0.03 0.05 0.03 0.05 0% -0.07 6.4 0.153 -0.002 -5.3% 1.0 3.15 8
KRDSM Kardemir 2.900 30 Nisan 2018 SATIM 0.02 0.04 0.02 0.04 0% -0.02 a.d. a.d. -0.001 -4.0% 1.0 2.86 40
KRDSO Kardemir 2.700 30 Nisan 2018 SATIM 0.02 0.04 0.02 0.04 0% -0.01 a.d. a.d. -0.001 -2.5% 1.0 2.66 0
KRDST Kardemir 4.300 31 Mayıs 2018 SATIM 0.46 0.47 0.46 0.47 0% -0.58 5.0 0.017 -0.002 -0.5% 1.0 3.83 3
KRDSS Kardemir 3.900 31 Mayıs 2018 SATIM 0.25 0.26 0.25 0.26 0% -0.38 5.9 0.026 -0.003 -1.0% 1.0 3.64 15
KRDSP Kardemir 3.300 31 Mayıs 2018 SATIM 0.07 0.08 0.07 0.08 0% -0.14 7.6 0.070 -0.002 -2.4% 1.0 3.22 219
KRDSR Kardemir 3.000 31 Mayıs 2018 SATIM 0.05 0.06 0.05 0.06 0% -0.08 5.5 0.131 -0.001 -2.2% 1.0 2.94 185
PEDBF Petkim 8.500 30 Nisan 2018 ALIM 0.22 0.23 0.21 0.22 5% 0.39 14.0 0.026 -0.008 -3.5% 1.0 8.73 1,047
PEDBE Petkim 8.000 30 Nisan 2018 ALIM 0.45 0.47 0.44 0.46 2% 0.63 11.2 0.016 -0.009 -2.0% 1.0 8.47 52
PEDBD Petkim 7.500 30 Nisan 2018 ALIM 0.82 0.84 0.79 0.81 4% 0.83 8.1 0.012 -0.008 -0.9% 1.0 8.34 1
PEDBG Petkim 7.000 30 Nisan 2018 ALIM 1.26 1.29 1.23 1.26 2% 0.93 5.9 0.011 -0.006 -0.4% 1.0 8.29 0
PEDBJ Petkim 9.500 31 Mayıs 2018 ALIM 0.10 0.11 0.09 0.10 11% 0.14 11.1 0.070 -0.003 -3.0% 1.0 9.61 68
PEDBK Petkim 9.000 31 Mayıs 2018 ALIM 0.16 0.17 0.16 0.17 0% 0.23 11.5 0.043 -0.004 -2.6% 1.0 9.17 3
PEDBH Petkim 8.500 31 Mayıs 2018 ALIM 0.28 0.29 0.27 0.28 4% 0.37 10.5 0.027 -0.006 -2.0% 1.0 8.79 242
PETKM PEDBI Petkim 7.800 31 Mayıs 2018 ALIM 0.57 0.59 0.56 0.58 2% 0.60 8.5 0.017 -0.007 -1.2% 1.0 8.39 30
8.135 PEDBL Petkim 7.200 31 Mayıs 2018 ALIM 0.97 0.99 0.95 0.97 2% 0.78 6.5 0.013 -0.006 -0.6% 1.0 8.19 0
0.49% PEDRF Petkim 8.000 30 Nisan 2018 SATIM 0.23 0.24 0.25 0.26 -8% -0.37 12.7 0.027 -0.006 -2.6% 1.0 7.76 140
PEDRD Petkim 7.500 30 Nisan 2018 SATIM 0.11 0.12 0.12 0.13 -8% -0.17 12.3 0.057 -0.005 -4.5% 1.0 7.38 0
PEDRE Petkim 7.000 30 Nisan 2018 SATIM 0.06 0.07 0.06 0.07 0% -0.07 8.9 0.142 -0.003 -5.0% 1.0 6.93 2
PEDRG Petkim 6.500 30 Nisan 2018 SATIM 0.03 0.05 0.03 0.05 0% -0.03 a.d. a.d. -0.002 -5.0% 1.0 6.45 0
PEDRL Petkim 8.500 31 Mayıs 2018 SATIM 0.75 0.77 0.78 0.80 -4% -0.63 6.8 0.016 -0.003 -0.3% 1.0 7.73 3
PEDRK Petkim 8.000 31 Mayıs 2018 SATIM 0.46 0.47 0.48 0.49 -4% -0.47 8.2 0.022 -0.004 -0.8% 1.0 7.53 2
PEDRJ Petkim 7.500 31 Mayıs 2018 SATIM 0.26 0.27 0.27 0.28 -4% -0.30 9.2 0.033 -0.004 -1.5% 1.0 7.23 3
PEDRH Petkim 7.000 31 Mayıs 2018 SATIM 0.14 0.15 0.15 0.16 -6% -0.17 9.7 0.058 -0.003 -2.2% 1.0 6.85 0
PEDRI Petkim 6.500 31 Mayıs 2018 SATIM 0.08 0.09 0.08 0.09 0% -0.09 8.7 0.110 -0.002 -2.8% 1.0 6.41 0
PGDAC Pegasus 43.00 30 Nisan 2018 ALIM 0.04 0.06 0.04 0.06 0% 0.08 10.7 0.663 -0.003 -8.3% 0.2 43.30 37
PGDAB Pegasus 39.00 30 Nisan 2018 ALIM 0.13 0.14 0.14 0.15 -7% 0.27 14.0 0.189 -0.008 -5.8% 0.2 39.70 229
PGDAA Pegasus 35.00 30 Nisan 2018 ALIM 0.46 0.47 0.48 0.49 -4% 0.62 9.5 0.081 -0.009 -2.0% 0.2 37.35 34
PGDAD Pegasus 31.00 30 Nisan 2018 ALIM 1.08 1.11 1.10 1.13 -2% 0.87 5.7 0.057 -0.007 -0.6% 0.2 36.55 0
PGDAG Pegasus 46.00 31 Mayıs 2018 ALIM 0.07 0.08 0.08 0.09 -12% 0.10 9.9 0.482 -0.003 -4.0% 0.2 46.40 0
PGDAE Pegasus 42.00 31 Mayıs 2018 ALIM 0.16 0.17 0.17 0.18 -6% 0.23 9.9 0.219 -0.005 -3.1% 0.2 42.85 3
PGSUS PGDAF Pegasus 38.00 31 Mayıs 2018 ALIM 0.38 0.39 0.39 0.40 -3% 0.44 8.2 0.114 -0.007 -1.8% 0.2 39.95 34
35.650 PGDAH Pegasus 34.00 31 Mayıs 2018 ALIM 0.80 0.81 0.82 0.83 -2% 0.68 6.0 0.073 -0.007 -0.9% 0.2 38.05 0
-0.22% PGDPC Pegasus 38.00 30 Nisan 2018 SATIM 0.58 0.59 0.57 0.58 2% -0.65 8.0 0.077 -0.006 -1.0% 0.2 35.05 1
PGDPA Pegasus 35.00 30 Nisan 2018 SATIM 0.26 0.27 0.26 0.27 0% -0.38 10.2 0.132 -0.007 -2.7% 0.2 33.65 20
PGDPB Pegasus 31.00 30 Nisan 2018 SATIM 0.08 0.09 0.08 0.09 0% -0.13 10.6 0.397 -0.004 -5.3% 0.2 30.55 0
PGDPD Pegasus 28.00 30 Nisan 2018 SATIM 0.04 0.05 0.04 0.05 0% -0.05 a.d. a.d. -0.002 -5.5% 0.2 27.75 0
PGDPG Pegasus 39.00 31 Mayıs 2018 SATIM 0.80 0.81 0.80 0.81 0% -0.62 5.5 0.081 -0.004 -0.5% 0.2 34.95 0
PGDPE Pegasus 35.00 31 Mayıs 2018 SATIM 0.39 0.40 0.39 0.40 0% -0.38 6.8 0.134 -0.005 -1.2% 0.2 33.00 0
PGDPF Pegasus 31.50 31 Mayıs 2018 SATIM 0.19 0.20 0.19 0.20 0% -0.20 7.4 0.249 -0.004 -1.9% 0.2 30.50 0
PGDPH Pegasus 28.00 31 Mayıs 2018 SATIM 0.09 0.10 0.09 0.10 0% -0.09 7.0 0.536 -0.002 -2.6% 0.2 27.50 0
SADIR Sabancı Holding 12.10 30 Nisan 2018 ALIM 0.02 0.04 0.03 0.05 -25% 0.05 a.d. a.d. -0.001 -5.5% 0.5 12.18 18
SADIP Sabancı Holding 11.40 30 Nisan 2018 ALIM 0.04 0.05 0.05 0.06 -18% 0.14 16.3 0.143 -0.003 -6.3% 0.5 11.50 52
SADIN Sabancı Holding 10.70 30 Nisan 2018 ALIM 0.11 0.12 0.12 0.13 -8% 0.36 16.6 0.055 -0.004 -4.0% 0.5 10.94 37
SADIS Sabancı Holding 10.00 30 Nisan 2018 ALIM 0.29 0.30 0.30 0.31 -3% 0.68 12.1 0.029 -0.005 -1.7% 0.5 10.60 36
SADJB Sabancı Holding 12.40 31 Mayıs 2018 ALIM 0.05 0.06 0.05 0.06 0% 0.10 9.9 0.192 -0.002 -3.0% 0.5 12.52 0
SADIO Sabancı Holding 11.60 31 Mayıs 2018 ALIM 0.09 0.10 0.09 0.10 0% 0.22 12.2 0.090 -0.003 -2.8% 0.5 11.80 67
SAHOL SADJA Sabancı Holding 10.80 31 Mayıs 2018 ALIM 0.20 0.21 0.20 0.21 0% 0.43 10.9 0.047 -0.004 -1.9% 0.5 11.22 3
10.505 SADJC Sabancı Holding 10.00 31 Mayıs 2018 ALIM 0.40 0.41 0.41 0.42 -2% 0.67 8.7 0.030 -0.004 -1.0% 0.5 10.82 0
0.00% SADUL Sabancı Holding 11.40 30 Nisan 2018 SATIM 0.58 0.59 0.58 0.59 0% -0.86 7.7 0.023 0.000 -0.1% 0.5 10.22 0
SADUJ Sabancı Holding 10.70 30 Nisan 2018 SATIM 0.29 0.30 0.29 0.30 0% -0.64 11.3 0.032 -0.003 -0.9% 0.5 10.10 0
SADUK Sabancı Holding 10.00 30 Nisan 2018 SATIM 0.12 0.13 0.12 0.13 0% -0.32 13.4 0.063 -0.003 -2.5% 0.5 9.74 0
SADUM Sabancı Holding 9.300 30 Nisan 2018 SATIM 0.04 0.05 0.04 0.05 0% -0.11 13.2 0.177 -0.002 -4.8% 0.5 9.20 0
SADVB Sabancı Holding 11.60 31 Mayıs 2018 SATIM 0.63 0.64 0.64 0.65 -2% -0.78 6.4 0.026 0.000 -0.1% 0.5 10.32 0
SADVA Sabancı Holding 10.80 31 Mayıs 2018 SATIM 0.35 0.36 0.35 0.36 0% -0.57 8.5 0.035 -0.002 -0.5% 0.5 10.08 0
SADUN Sabancı Holding 10.00 31 Mayıs 2018 SATIM 0.16 0.17 0.17 0.18 -6% -0.33 10.4 0.061 -0.002 -1.3% 0.5 9.66 0
SADUO Sabancı Holding 9.000 31 Mayıs 2018 SATIM 0.06 0.07 0.06 0.07 0% -0.12 9.7 0.167 -0.001 -2.2% 0.5 8.86 0
SIDBA Şişe 5.400 30 Nisan 2018 ALIM 0.14 0.15 0.14 0.15 0% 0.38 13.5 0.026 -0.005 -3.4% 1.0 5.55 13
SIDAZ Şişe 5.100 30 Nisan 2018 ALIM 0.27 0.28 0.27 0.28 0% 0.62 11.6 0.016 -0.005 -2.0% 1.0 5.38 30
SIDAY Şişe 4.800 30 Nisan 2018 ALIM 0.49 0.51 0.49 0.51 0% 0.82 8.4 0.012 -0.005 -0.9% 1.0 5.31 1
SIDBB Şişe 4.500 30 Nisan 2018 ALIM 0.75 0.77 0.74 0.76 1% 0.93 6.3 0.011 -0.003 -0.5% 1.0 5.27 0
SIDBE Şişe 5.900 31 Mayıs 2018 ALIM 0.09 0.10 0.09 0.10 0% 0.19 10.5 0.052 -0.002 -2.4% 1.0 6.00 0
SIDBC Şişe 5.500 31 Mayıs 2018 ALIM 0.17 0.18 0.17 0.18 0% 0.35 10.3 0.029 -0.003 -1.9% 1.0 5.68 8
SISE SIDBD Şişe 5.000 31 Mayıs 2018 ALIM 0.38 0.40 0.38 0.40 0% 0.62 8.3 0.016 -0.004 -1.1% 1.0 5.40 0
5.165 SIDBF Şişe 4.600 31 Mayıs 2018 ALIM 0.66 0.68 0.65 0.67 2% 0.81 6.2 0.012 -0.004 -0.5% 1.0 5.28 4
0.19% SIDRP Şişe 5.100 30 Nisan 2018 SATIM 0.15 0.16 0.16 0.17 -6% -0.38 12.7 0.026 -0.004 -2.3% 1.0 4.94 4
SIDRN Şişe 4.800 30 Nisan 2018 SATIM 0.07 0.08 0.07 0.08 0% -0.18 12.6 0.055 -0.003 -4.1% 1.0 4.72 20
SIDRO Şişe 4.500 30 Nisan 2018 SATIM 0.03 0.05 0.04 0.05 -11% -0.08 9.7 0.134 -0.002 -6.0% 1.0 4.45 0
SIDRR Şişe 4.200 30 Nisan 2018 SATIM 0.02 0.04 0.02 0.04 0% -0.03 a.d. a.d. -0.001 -5.0% 1.0 4.16 0
SIDRU Şişe 5.200 31 Mayıs 2018 SATIM 0.31 0.32 0.31 0.32 0% -0.49 8.0 0.021 -0.002 -0.7% 1.0 4.88 1
SIDRV Şişe 4.900 31 Mayıs 2018 SATIM 0.18 0.19 0.18 0.19 0% -0.32 9.0 0.031 -0.002 -1.2% 1.0 4.71 3
SIDRS Şişe 4.600 31 Mayıs 2018 SATIM 0.10 0.11 0.10 0.11 0% -0.19 9.4 0.052 -0.002 -1.9% 1.0 4.49 5
SIDRT Şişe 4.300 31 Mayıs 2018 SATIM 0.06 0.07 0.06 0.07 0% -0.10 8.2 0.097 -0.001 -2.3% 1.0 4.23 0
TCDGL Turkcell 17.00 30 Nisan 2018 ALIM 0.08 0.09 0.08 0.09 0% 0.16 14.3 0.124 -0.005 -6.0% 0.5 17.18 192
TCDGK Turkcell 16.00 30 Nisan 2018 ALIM 0.17 0.18 0.18 0.19 -5% 0.34 14.8 0.058 -0.007 -4.2% 0.5 16.36 300
TCDGJ Turkcell 15.00 30 Nisan 2018 ALIM 0.39 0.40 0.39 0.40 0% 0.60 11.5 0.033 -0.008 -2.1% 0.5 15.80 165
TCDGM Turkcell 14.00 30 Nisan 2018 ALIM 0.75 0.77 0.74 0.76 1% 0.82 8.1 0.025 -0.007 -1.0% 0.5 15.54 135
TCDHA Turkcell 18.50 31 Mayıs 2018 ALIM 0.08 0.09 0.08 0.09 0% 0.13 11.4 0.157 -0.003 -3.8% 0.5 18.68 5
TCDGN Turkcell 17.00 31 Mayıs 2018 ALIM 0.19 0.20 0.19 0.20 0% 0.28 10.8 0.072 -0.005 -2.5% 0.5 17.40 43
TCELL TCDGO Turkcell 15.50 31 Mayıs 2018 ALIM 0.44 0.45 0.44 0.45 0% 0.53 8.9 0.038 -0.006 -1.4% 0.5 16.40 42
15.135 TCDHB Turkcell 14.00 31 Mayıs 2018 ALIM 0.90 0.91 0.89 0.90 1% 0.77 6.5 0.026 -0.006 -0.7% 0.5 15.82 0
0.26% TCDSH Turkcell 16.00 30 Nisan 2018 SATIM 0.52 0.53 0.54 0.55 -4% -0.66 9.5 0.031 -0.004 -0.8% 0.5 14.94 0
TCDSF Turkcell 15.00 30 Nisan 2018 SATIM 0.24 0.25 0.25 0.26 -4% -0.40 12.3 0.050 -0.006 -2.3% 0.5 14.50 0
TCDSG Turkcell 14.00 30 Nisan 2018 SATIM 0.10 0.11 0.11 0.12 -9% -0.18 13.1 0.110 -0.005 -4.7% 0.5 13.78 0
TCDSI Turkcell 13.00 30 Nisan 2018 SATIM 0.04 0.05 0.05 0.06 -18% -0.07 11.4 0.296 -0.003 -7.5% 0.5 12.90 0
TCDSL Turkcell 16.50 31 Mayıs 2018 SATIM 0.75 0.76 0.76 0.77 -1% -0.65 6.5 0.031 -0.003 -0.3% 0.5 14.98 0
TCDSM Turkcell 15.20 31 Mayıs 2018 SATIM 0.38 0.39 0.39 0.40 -3% -0.42 8.3 0.048 -0.004 -0.9% 0.5 14.42 0
TCDSJ Turkcell 14.00 31 Mayıs 2018 SATIM 0.18 0.19 0.18 0.19 0% -0.23 9.3 0.088 -0.003 -1.9% 0.5 13.62 0
TCDSK Turkcell 13.00 31 Mayıs 2018 SATIM 0.09 0.10 0.10 0.11 -10% -0.12 9.6 0.167 -0.003 -2.9% 0.5 12.80 0
TKDBF Türk Hava Yolları 20.00 30 Nisan 2018 ALIM 0.43 0.45 0.49 0.51 -12% 0.45 9.7 0.045 -0.014 -3.1% 0.5 20.90 1,614
TKDBE Türk Hava Yolları 19.00 30 Nisan 2018 ALIM 0.66 0.68 0.74 0.76 -11% 0.59 8.4 0.034 -0.014 -2.1% 0.5 20.36 177
TKDBD Türk Hava Yolları 18.00 30 Nisan 2018 ALIM 0.96 0.98 1.05 1.07 -8% 0.72 7.2 0.028 -0.013 -1.3% 0.5 19.96 71
TKDBC Türk Hava Yolları 17.00 30 Nisan 2018 ALIM 1.36 1.39 1.45 1.47 -6% 0.83 5.8 0.024 -0.011 -0.8% 0.5 19.78 57
TKDBG Türk Hava Yolları 16.00 30 Nisan 2018 ALIM 1.78 1.80 1.88 1.90 -5% 0.90 4.8 0.022 -0.008 -0.5% 0.5 19.60 0
TKDBH Türk Hava Yolları 15.00 30 Nisan 2018 ALIM 2.24 2.27 2.34 2.37 -4% 0.95 4.0 0.021 -0.006 -0.3% 0.5 19.54 0
TKDBL Türk Hava Yolları 23.50 31 Mayıs 2018 ALIM 0.25 0.26 0.29 0.30 -14% 0.23 8.5 0.088 -0.007 -2.8% 0.5 24.02 1,541
TKDBI Türk Hava Yolları 22.00 31 Mayıs 2018 ALIM 0.39 0.41 0.44 0.46 -11% 0.33 7.8 0.061 -0.009 -2.2% 0.5 22.82 1,814
TKDBJ Türk Hava Yolları 20.50 31 Mayıs 2018 ALIM 0.62 0.64 0.68 0.70 -9% 0.46 7.0 0.044 -0.010 -1.6% 0.5 21.78 208
TKDBK Türk Hava Yolları 19.00 31 Mayıs 2018 ALIM 0.96 0.98 1.03 1.05 -7% 0.60 6.0 0.033 -0.010 -1.0% 0.5 20.96 175
THYAO TKDBM Türk Hava Yolları 17.50 31 Mayıs 2018 ALIM 1.42 1.45 1.50 1.53 -5% 0.74 5.0 0.027 -0.009 -0.6% 0.5 20.40 0
19.195 TKDBN Türk Hava Yolları 16.00 31 Mayıs 2018 ALIM 1.98 2.01 2.08 2.11 -5% 0.85 4.1 0.024 -0.007 -0.4% 0.5 20.02 0
-1.08% TKDRE Türk Hava Yolları 12.50 30 Mart 2018 SATIM - - 0.01 0.03 0% 0.00 a.d. a.d. a.d. a.d. 0.5 12.44 7
TKDRI Türk Hava Yolları 18.50 30 Nisan 2018 SATIM 0.36 0.38 0.34 0.36 6% -0.34 8.9 0.058 -0.010 -2.8% 0.5 17.74 48
TKDRF Türk Hava Yolları 17.50 30 Nisan 2018 SATIM 0.21 0.23 0.20 0.22 5% -0.22 9.7 0.090 -0.008 -4.0% 0.5 17.04 77
TKDRG Türk Hava Yolları 16.50 30 Nisan 2018 SATIM 0.12 0.14 0.12 0.14 0% -0.13 9.9 0.150 -0.006 -5.3% 0.5 16.22 287
TKDRH Türk Hava Yolları 15.50 30 Nisan 2018 SATIM 0.07 0.09 0.07 0.09 0% -0.08 9.1 0.262 -0.004 -6.3% 0.5 15.32 26
TKDRJ Türk Hava Yolları 14.50 30 Nisan 2018 SATIM 0.05 0.07 0.04 0.06 20% -0.04 a.d. a.d. -0.003 -5.8% 0.5 14.36 57
TKDRK Türk Hava Yolları 13.50 30 Nisan 2018 SATIM 0.03 0.05 0.03 0.05 0% -0.02 a.d. a.d. -0.002 -6.0% 0.5 13.40 0
TKDRO Türk Hava Yolları 20.80 31 Mayıs 2018 SATIM 1.13 1.15 1.08 1.10 5% -0.57 4.8 0.035 -0.006 -0.5% 0.5 18.50 10
TKDRP Türk Hava Yolları 19.60 31 Mayıs 2018 SATIM 0.79 0.81 0.75 0.77 5% -0.46 5.5 0.044 -0.007 -0.8% 0.5 17.98 209
TKDRR Türk Hava Yolları 18.20 31 Mayıs 2018 SATIM 0.48 0.50 0.46 0.48 4% -0.32 6.3 0.063 -0.006 -1.3% 0.5 17.20 491
TKDRL Türk Hava Yolları 16.80 31 Mayıs 2018 SATIM 0.29 0.31 0.27 0.29 7% -0.21 6.6 0.097 -0.005 -1.8% 0.5 16.18 44
TKDRM Türk Hava Yolları 15.40 31 Mayıs 2018 SATIM 0.16 0.18 0.15 0.17 6% -0.12 6.9 0.164 -0.004 -2.4% 0.5 15.04 171
TKDRN Türk Hava Yolları 14.00 31 Mayıs 2018 SATIM 0.08 0.10 0.08 0.10 0% -0.07 7.1 0.299 -0.003 -3.1% 0.5 13.80 815
TODAC Tofaş 36.00 30 Nisan 2018 ALIM - - 0.01 0.03 0% 0.00 a.d. a.d. a.d. a.d. 0.2 36.15 0
TODAB Tofaş 33.00 30 Nisan 2018 ALIM - - 0.01 0.03 0% 0.02 a.d. a.d. a.d. a.d. 0.2 33.15 105
TODAA Tofaş 30.00 30 Nisan 2018 ALIM 0.04 0.06 0.03 0.05 25% 0.14 15.1 0.358 -0.003 -6.8% 0.2 30.30 255
TODAD Tofaş 28.00 30 Nisan 2018 ALIM 0.14 0.15 0.10 0.11 38% 0.39 14.7 0.127 -0.005 -3.6% 0.2 28.75 254
TODAE Tofaş 32.00 31 Mayıs 2018 ALIM 0.06 0.07 0.05 0.06 18% 0.13 10.9 0.380 -0.002 -3.0% 0.2 32.35 0
TODAF Tofaş 30.00 31 Mayıs 2018 ALIM 0.12 0.13 0.10 0.11 19% 0.27 11.6 0.185 -0.003 -2.7% 0.2 30.65 85
TOASO TODAG Tofaş 28.00 31 Mayıs 2018 ALIM 0.25 0.26 0.21 0.22 19% 0.48 10.1 0.105 -0.004 -1.6% 0.2 29.30 3
26.960 TODAH Tofaş 26.00 31 Mayıs 2018 ALIM 0.48 0.49 0.41 0.42 17% 0.69 7.7 0.072 -0.004 -0.9% 0.2 28.45 0
1.97% TODPC Tofaş 33.00 30 Nisan 2018 SATIM 1.15 1.18 1.25 1.28 -8% -0.98 4.5 0.051 0.002 0.2% 0.2 27.10 0
TODPA Tofaş 30.00 30 Nisan 2018 SATIM 0.59 0.60 0.68 0.69 -13% -0.86 7.8 0.058 0.000 -0.1% 0.2 27.00 0
TODPB Tofaş 27.00 30 Nisan 2018 SATIM 0.17 0.18 0.23 0.24 -26% -0.44 13.5 0.114 -0.004 -2.1% 0.2 26.10 0
TODPD Tofaş 25.00 30 Nisan 2018 SATIM 0.07 0.08 0.09 0.10 -21% -0.17 12.4 0.289 -0.003 -4.0% 0.2 24.60 0
TODPG Tofaş 29.00 31 Mayıs 2018 SATIM 0.45 0.46 0.52 0.53 -13% -0.63 7.5 0.079 -0.002 -0.4% 0.2 26.70 0
TODPE Tofaş 27.00 31 Mayıs 2018 SATIM 0.24 0.25 0.29 0.30 -17% -0.41 9.0 0.122 -0.002 -1.0% 0.2 25.75 0
TODPF Tofaş 25.00 31 Mayıs 2018 SATIM 0.12 0.13 0.15 0.16 -19% -0.22 9.5 0.226 -0.002 -1.8% 0.2 24.35 0
TODPH Tofaş 23.00 31 Mayıs 2018 SATIM 0.06 0.07 0.07 0.08 -13% -0.11 8.8 0.472 -0.002 -2.5% 0.2 22.65 0
TTDJG Türk Telekom 7.200 30 Nisan 2018 ALIM 0.11 0.12 0.12 0.13 -8% 0.27 15.4 0.038 -0.006 -5.7% 1.0 7.32 582
TTDJF Türk Telekom 6.700 30 Nisan 2018 ALIM 0.30 0.32 0.32 0.34 -6% 0.55 11.9 0.018 -0.007 -2.4% 1.0 7.02 161
TTDJE Türk Telekom 6.200 30 Nisan 2018 ALIM 0.64 0.66 0.67 0.69 -4% 0.81 8.3 0.012 -0.005 -0.8% 1.0 6.86 0
TTDJH Türk Telekom 5.700 30 Nisan 2018 ALIM 1.07 1.10 1.10 1.13 -3% 0.94 5.8 0.011 -0.004 -0.3% 1.0 6.80 0
TTDJK Türk Telekom 8.500 31 Mayıs 2018 ALIM 0.05 0.06 0.05 0.06 0% 0.08 9.1 0.133 -0.002 -4.0% 1.0 8.56 281
TTDJI Türk Telekom 7.900 31 Mayıs 2018 ALIM 0.09 0.10 0.10 0.11 -10% 0.16 11.5 0.061 -0.003 -3.8% 1.0 8.00 427
TTKOM TTDJJ Türk Telekom 7.200 31 Mayıs 2018 ALIM 0.24 0.25 0.25 0.26 -4% 0.38 10.3 0.027 -0.005 -2.2% 1.0 7.45 296
6.680 TTDJL Türk Telekom 6.700 31 Mayıs 2018 ALIM 0.45 0.47 0.47 0.49 -4% 0.58 8.5 0.017 -0.005 -1.2% 1.0 7.17 0
-0.37% TTDVC Türk Telekom 6.700 30 Nisan 2018 SATIM 0.24 0.25 0.24 0.25 0% -0.45 12.2 0.022 -0.005 -2.0% 1.0 6.45 4
TTDVA Türk Telekom 6.200 30 Nisan 2018 SATIM 0.09 0.10 0.09 0.10 0% -0.19 13.6 0.052 -0.003 -3.4% 1.0 6.10 1
TTDVB Türk Telekom 5.700 30 Nisan 2018 SATIM 0.04 0.06 0.04 0.06 0% -0.06 8.6 0.155 -0.002 -3.8% 1.0 5.64 0
TTDVD Türk Telekom 5.200 30 Nisan 2018 SATIM 0.02 0.04 0.02 0.04 0% -0.02 a.d. a.d. -0.001 -3.0% 1.0 5.16 0
TTDVG Türk Telekom 7.600 31 Mayıs 2018 SATIM 0.88 0.90 0.87 0.89 1% -0.76 5.7 0.013 -0.002 -0.2% 1.0 6.70 0
TTDVH Türk Telekom 7.100 31 Mayıs 2018 SATIM 0.53 0.54 0.52 0.53 2% -0.58 7.3 0.017 -0.003 -0.5% 1.0 6.56 0
TTDVE Türk Telekom 6.600 31 Mayıs 2018 SATIM 0.28 0.29 0.27 0.28 4% -0.38 8.8 0.027 -0.003 -1.1% 1.0 6.31 1
TTDVF Türk Telekom 6.000 31 Mayıs 2018 SATIM 0.12 0.13 0.12 0.13 0% -0.18 9.5 0.057 -0.002 -1.8% 1.0 5.87 0
TUDKV Tüpraş 122.0 30 Nisan 2018 ALIM 0.06 0.07 0.07 0.08 -13% 0.17 13.8 1.215 -0.004 -7.3% 0.05 123.40 993
TUDKU Tüpraş 116.0 30 Nisan 2018 ALIM 0.11 0.12 0.14 0.15 -21% 0.31 14.6 0.647 -0.006 -5.1% 0.05 118.40 1,966
TUDKT Tüpraş 110.0 30 Nisan 2018 ALIM 0.22 0.23 0.26 0.27 -15% 0.52 12.6 0.383 -0.006 -2.5% 0.05 114.60 132
TUDKY Tüpraş 104.0 30 Nisan 2018 ALIM 0.40 0.42 0.45 0.47 -11% 0.74 9.8 0.271 -0.004 -1.1% 0.05 112.40 0
TUDKZ Tüpraş 98.00 30 Nisan 2018 ALIM 0.65 0.67 0.70 0.72 -7% 0.88 7.2 0.228 -0.003 -0.5% 0.05 111.40 0
TUDKO Tüpraş 130.0 31 Mayıs 2018 ALIM 0.07 0.08 0.09 0.10 -21% 0.16 11.2 1.294 -0.003 -4.1% 0.05 131.60 5
TUDLA Tüpraş 120.0 31 Mayıs 2018 ALIM 0.16 0.17 0.19 0.20 -15% 0.32 10.6 0.621 -0.004 -2.6% 0.05 123.40 402
TUDLB Tüpraş 110.0 31 Mayıs 2018 ALIM 0.35 0.36 0.39 0.40 -10% 0.56 8.6 0.355 -0.004 -1.3% 0.05 117.20 27
TUPRS TUDLC Tüpraş 100.0 31 Mayıs 2018 ALIM 0.67 0.69 0.72 0.74 -7% 0.79 6.3 0.252 -0.004 -0.5% 0.05 113.80 3
108.850 TUDLD Tüpraş 90.00 31 Mayıs 2018 ALIM 1.09 1.11 1.14 1.16 -4% 0.92 4.6 0.217 -0.003 -0.2% 0.05 112.20 1
-0.91% TUDZA Tüpraş 116.0 30 Nisan 2018 SATIM 0.39 0.40 0.36 0.37 8% -0.70 9.7 0.284 -0.003 -0.8% 0.05 108.00 0
TUDYM Tüpraş 110.0 30 Nisan 2018 SATIM 0.21 0.22 0.19 0.20 10% -0.48 12.1 0.418 -0.003 -1.6% 0.05 105.60 5
TUDYN Tüpraş 104.0 30 Nisan 2018 SATIM 0.10 0.11 0.09 0.10 11% -0.26 13.3 0.779 -0.002 -2.3% 0.05 101.80 24
TUDYO Tüpraş 98.00 30 Nisan 2018 SATIM 0.05 0.06 0.04 0.05 22% -0.12 11.6 1.704 -0.001 -2.8% 0.05 96.80 0
TUDZB Tüpraş 92.00 30 Nisan 2018 SATIM 0.03 0.05 0.03 0.05 0% -0.05 a.d. a.d. -0.001 -2.3% 0.05 91.00 0
TUDZF Tüpraş 120.0 31 Mayıs 2018 SATIM 0.56 0.58 0.53 0.55 6% -0.69 6.6 0.289 -0.002 -0.3% 0.05 108.40 1
TUDZG Tüpraş 110.0 31 Mayıs 2018 SATIM 0.26 0.27 0.24 0.25 8% -0.44 9.0 0.458 -0.002 -0.9% 0.05 104.60 130
TUDZC Tüpraş 100.0 31 Mayıs 2018 SATIM 0.11 0.12 0.10 0.11 10% -0.20 9.6 0.983 -0.002 -1.4% 0.05 97.60 9
TUDZD Tüpraş 95.00 31 Mayıs 2018 SATIM 0.07 0.08 0.07 0.08 0% -0.13 9.2 1.570 -0.001 -1.6% 0.05 93.40 0
TUDZE Tüpraş 90.00 31 Mayıs 2018 SATIM 0.05 0.06 0.04 0.05 22% -0.08 7.5 2.618 -0.001 -1.6% 0.05 88.80 0
VADKY Vakıfbank 8.100 30 Nisan 2018 ALIM 0.03 0.05 0.03 0.05 0% 0.05 8.8 0.186 -0.002 -7.7% 1.0 8.15 5
VADKV Vakıfbank 7.600 30 Nisan 2018 ALIM 0.06 0.07 0.06 0.07 0% 0.12 11.8 0.085 -0.004 -7.0% 1.0 7.67 36
VADKU Vakıfbank 7.100 30 Nisan 2018 ALIM 0.12 0.13 0.13 0.14 -7% 0.26 13.8 0.038 -0.007 -5.6% 1.0 7.23 10
VADKZ Vakıfbank 6.600 30 Nisan 2018 ALIM 0.29 0.31 0.30 0.32 -3% 0.52 11.3 0.019 -0.008 -2.6% 1.0 6.91 14
VADKO Vakıfbank 8.300 31 Mayıs 2018 ALIM 0.07 0.09 0.07 0.09 0% 0.11 8.6 0.095 -0.003 -3.6% 1.0 8.39 0
VADLA Vakıfbank 7.600 31 Mayıs 2018 ALIM 0.13 0.15 0.14 0.16 -7% 0.22 10.1 0.046 -0.004 -3.2% 1.0 7.75 2
VAKBN VADLB Vakıfbank 7.000 31 Mayıs 2018 ALIM 0.26 0.28 0.26 0.28 0% 0.39 9.4 0.026 -0.006 -2.1% 1.0 7.28 0
6.525 VADLC Vakıfbank 6.400 31 Mayıs 2018 ALIM 0.52 0.54 0.53 0.55 -2% 0.61 7.6 0.016 -0.006 -1.1% 1.0 6.94 0
0.00% VADZA Vakıfbank 7.600 30 Nisan 2018 SATIM 1.05 1.07 1.05 1.07 0% -0.88 5.4 0.011 -0.001 -0.1% 1.0 6.53 0
VADYN Vakıfbank 7.100 30 Nisan 2018 SATIM 0.62 0.64 0.62 0.64 0% -0.73 7.6 0.014 -0.004 -0.7% 1.0 6.46 0
VADYO Vakıfbank 6.600 30 Nisan 2018 SATIM 0.29 0.30 0.30 0.31 -3% -0.48 10.6 0.021 -0.005 -1.8% 1.0 6.30 0
VADZB Vakıfbank 6.100 30 Nisan 2018 SATIM 0.12 0.13 0.13 0.14 -7% -0.23 12.0 0.044 -0.004 -3.2% 1.0 5.97 2
VADZE Vakıfbank 7.600 31 Mayıs 2018 SATIM 1.10 1.12 1.10 1.12 0% -0.78 4.6 0.013 -0.001 -0.1% 1.0 6.48 0
VADZC Vakıfbank 7.000 31 Mayıs 2018 SATIM 0.64 0.66 0.64 0.66 0% -0.61 6.1 0.016 -0.003 -0.5% 1.0 6.34 0
VADZD Vakıfbank 6.300 31 Mayıs 2018 SATIM 0.28 0.30 0.29 0.31 -3% -0.35 7.9 0.029 -0.003 -1.1% 1.0 6.00 0
VADZF Vakıfbank 5.800 31 Mayıs 2018 SATIM 0.14 0.16 0.15 0.17 -6% -0.20 8.5 0.051 -0.002 -1.7% 1.0 5.64 0
YKDKP Yapı Kredi 5.100 30 Nisan 2018 ALIM 0.04 0.05 0.05 0.06 -18% 0.13 12.6 0.078 -0.003 -8.0% 1.0 5.15 7
YKDKN Yapı Kredi 4.800 30 Nisan 2018 ALIM 0.09 0.10 0.09 0.10 0% 0.27 12.7 0.037 -0.005 -5.2% 1.0 4.90 64
YKDKM Yapı Kredi 4.500 30 Nisan 2018 ALIM 0.19 0.21 0.20 0.22 -5% 0.51 11.3 0.020 -0.005 -2.7% 1.0 4.71 72
YKDKR Yapı Kredi 4.200 30 Nisan 2018 ALIM 0.38 0.40 0.39 0.41 -3% 0.74 8.4 0.014 -0.004 -1.1% 1.0 4.60 16
YKDLB Yapı Kredi 5.700 31 Mayıs 2018 ALIM 0.04 0.05 0.05 0.06 -18% 0.09 9.0 0.109 -0.002 -4.3% 1.0 5.75 25
YKDKO Yapı Kredi 5.300 31 Mayıs 2018 ALIM 0.07 0.08 0.08 0.09 -12% 0.18 10.3 0.057 -0.003 -3.7% 1.0 5.38 150
YKBNK YKDLA Yapı Kredi 4.800 31 Mayıs 2018 ALIM 0.17 0.18 0.18 0.19 -5% 0.38 9.6 0.026 -0.004 -2.2% 1.0 4.98 26
4.435 YKDLC Yapı Kredi 4.400 31 Mayıs 2018 ALIM 0.35 0.37 0.36 0.38 -3% 0.61 7.5 0.016 -0.004 -1.1% 1.0 4.77 4
-0.22% YKDYL Yapı Kredi 5.000 30 Nisan 2018 SATIM 0.56 0.58 0.56 0.58 0% -0.83 6.5 0.012 -0.002 -0.3% 1.0 4.42 0
YKDYK Yapı Kredi 4.700 30 Nisan 2018 SATIM 0.32 0.33 0.32 0.33 0% -0.66 9.0 0.015 -0.003 -1.0% 1.0 4.37 0
YKDYI Yapı Kredi 4.400 30 Nisan 2018 SATIM 0.16 0.17 0.16 0.17 0% -0.41 10.9 0.025 -0.003 -2.1% 1.0 4.23 1
YKDYJ Yapı Kredi 4.100 30 Nisan 2018 SATIM 0.07 0.08 0.07 0.08 0% -0.20 11.6 0.051 -0.002 -3.1% 1.0 4.02 0
YKDYO Yapı Kredi 5.200 31 Mayıs 2018 SATIM 0.74 0.76 0.73 0.75 1% -0.79 4.7 0.013 -0.001 -0.1% 1.0 4.44 0
YKDZA Yapı Kredi 4.800 31 Mayıs 2018 SATIM 0.43 0.44 0.43 0.44 0% -0.62 6.3 0.016 -0.002 -0.5% 1.0 4.36 0
YKDYM Yapı Kredi 4.400 31 Mayıs 2018 SATIM 0.22 0.23 0.22 0.23 0% -0.39 7.7 0.026 -0.002 -1.0% 1.0 4.17 0
YKDYN Yapı Kredi 4.100 31 Mayıs 2018 SATIM 0.12 0.13 0.12 0.13 0% -0.24 8.4 0.042 -0.002 -1.5% 1.0 3.97 0
ETDBO EURTRY 4.900 30 Nisan 2018 ALIM 0.40 0.42 0.41 0.42 -1% 0.59 35.0 0.0034 -0.004 -1.0% 5.0 4.98 85
ETDBN EURTRY 4.800 30 Nisan 2018 ALIM 0.75 0.78 0.75 0.77 1% 0.82 26.0 0.0025 -0.002 -0.2% 5.0 4.96 0
ETDBM EURTRY 4.700 30 Nisan 2018 ALIM 1.18 1.20 1.19 1.21 -1% 0.95 19.4 0.0021 0.000 0.0% 5.0 4.94 0
ETDBS EURTRY 4.900 31 Mayıs 2018 ALIM 0.71 0.73 0.72 0.73 -1% 0.66 22.3 0.0031 -0.003 -0.4% 5.0 5.05 0
EURTRY ETDBR EURTRY 4.800 31 Mayıs 2018 ALIM 1.05 1.07 1.06 1.08 -1% 0.81 18.6 0.0025 -0.002 -0.2% 5.0 5.01 0
4.8770 ETDBP EURTRY 4.700 31 Mayıs 2018 ALIM 1.48 1.50 1.49 1.51 -1% 0.91 14.9 0.0022 -0.001 0.0% 5.0 5.00 0
-0.02% ETDRL EURTRY 4.800 30 Nisan 2018 SATIM 0.10 0.11 0.10 0.11 0% -0.19 44.8 0.0104 -0.002 -2.1% 5.0 4.78 15
ETDRM EURTRY 4.700 30 Nisan 2018 SATIM 0.05 0.06 0.05 0.06 0% -0.06 26.6 0.0335 -0.001 -1.4% 5.0 4.69 42
ETDRN EURTRY 4.600 30 Nisan 2018 SATIM 0.02 0.04 0.02 0.04 0% -0.01 a.d. a.d. 0.000 -1.0% 5.0 4.59 0
ETDRO EURTRY 4.800 31 Mayıs 2018 SATIM 0.16 0.17 0.16 0.17 0% -0.20 29.4 0.0101 -0.002 -1.3% 5.0 4.77 41
ETDRP EURTRY 4.700 31 Mayıs 2018 SATIM 0.10 0.11 0.10 0.11 0% -0.09 21.8 0.0213 -0.001 -1.1% 5.0 4.68 6
ETDRR EURTRY 4.600 31 Mayıs 2018 SATIM 0.07 0.08 0.08 0.09 -12% -0.04 a.d. a.d. -0.001 -0.7% 5.0 4.58 0
USDCN USDTRY 4.100 30 Nisan 2018 ALIM 0.12 0.13 0.13 0.14 -7% 0.20 32.0 0.0099 -0.004 -3.2% 5.0 4.13 1,057
USDCM USDTRY 4.000 30 Nisan 2018 ALIM 0.25 0.26 0.27 0.28 -7% 0.48 37.3 0.0042 -0.004 -1.7% 5.0 4.05 895
USDCL USDTRY 3.900 30 Nisan 2018 ALIM 0.55 0.57 0.59 0.60 -6% 0.78 27.4 0.0026 -0.003 -0.5% 5.0 4.01 34
USDCK USDTRY 3.800 30 Nisan 2018 ALIM 0.99 1.01 1.03 1.04 -3% 0.94 18.7 0.0021 -0.001 -0.1% 5.0 4.00 12
USDCJ USDTRY 3.700 30 Nisan 2018 ALIM 1.47 1.49 1.51 1.53 -3% 0.99 13.2 0.0020 0.000 0.0% 5.0 4.00 2
USDCI USDTRY 3.600 30 Nisan 2018 ALIM 1.95 1.97 1.99 2.01 -2% 1.00 10.1 0.0020 0.001 0.0% 5.0 3.99 11
USDCU USDTRY 4.100 31 Mayıs 2018 ALIM 0.27 0.28 0.29 0.30 -7% 0.36 25.7 0.0056 -0.003 -1.2% 5.0 4.16 109
USDCT USDTRY 4.000 31 Mayıs 2018 ALIM 0.46 0.47 0.49 0.51 -7% 0.57 24.1 0.0035 -0.003 -0.7% 5.0 4.09 90
USDCS USDTRY 3.900 31 Mayıs 2018 ALIM 0.77 0.79 0.81 0.82 -4% 0.76 19.3 0.0027 -0.002 -0.3% 5.0 4.06 20
USDCR USDTRY 3.800 31 Mayıs 2018 ALIM 1.18 1.20 1.22 1.24 -3% 0.90 14.9 0.0023 -0.001 -0.1% 5.0 4.04 5
USDTRY USDCP USDTRY 3.700 31 Mayıs 2018 ALIM 1.64 1.66 1.69 1.71 -3% 0.97 11.6 0.0021 0.000 0.0% 5.0 4.03 0
3.9560 USDCO USDTRY 3.600 31 Mayıs 2018 ALIM 2.11 2.13 2.16 2.18 -2% 0.99 9.2 0.0020 0.001 0.0% 5.0 4.03 3
-0.13% USDSI USDTRY 4.100 30 Nisan 2018 SATIM 0.67 0.69 0.63 0.65 6% -0.81 23.4 0.0025 -0.004 -0.6% 5.0 3.96 3
USDSJ USDTRY 4.000 30 Nisan 2018 SATIM 0.30 0.31 0.27 0.28 11% -0.53 34.4 0.0038 -0.004 -1.4% 5.0 3.94 143
USDSK USDTRY 3.900 30 Nisan 2018 SATIM 0.09 0.10 0.09 0.10 0% -0.23 48.1 0.0087 -0.003 -3.1% 5.0 3.88 947
USDSL USDTRY 3.800 30 Nisan 2018 SATIM 0.04 0.05 0.04 0.05 0% -0.06 25.9 0.0339 -0.001 -2.5% 5.0 3.79 1,010
USDSM USDTRY 3.700 30 Nisan 2018 SATIM 0.03 0.04 0.03 0.04 0% -0.01 a.d. a.d. 0.000 -0.7% 5.0 3.69 22
USDSN USDTRY 3.600 30 Nisan 2018 SATIM 0.01 0.03 0.01 0.03 0% 0.00 a.d. a.d. 0.000 0.0% 5.0 3.59 0
USDSO USDTRY 4.000 31 Mayıs 2018 SATIM 0.34 0.35 0.32 0.33 6% -0.44 25.2 0.0046 -0.003 -0.9% 5.0 3.93 23
USDSP USDTRY 3.900 31 Mayıs 2018 SATIM 0.16 0.18 0.15 0.16 10% -0.24 28.2 0.0083 -0.002 -1.5% 5.0 3.86 205
USDSR USDTRY 3.800 31 Mayıs 2018 SATIM 0.09 0.10 0.08 0.09 12% -0.10 21.7 0.0193 -0.001 -1.4% 5.0 3.78 217
USDSS USDTRY 3.700 31 Mayıs 2018 SATIM 0.06 0.07 0.06 0.07 0% -0.03 a.d. a.d. -0.001 -0.8% 5.0 3.69 5
USDST USDTRY 3.600 31 Mayıs 2018 SATIM 0.03 0.04 0.03 0.04 0% -0.01 a.d. a.d. 0.000 -0.7% 5.0 3.59 0
USDSU USDTRY 3.500 31 Mayıs 2018 SATIM 0.01 0.03 0.01 0.03 0% 0.00 a.d. a.d. 0.000 0.0% 5.0 3.49 0
FXDBS EURUSD 1.280 30 Nisan 2018 ALIM 0.07 0.08 0.07 0.08 0% 0.03 a.d. a.d. -0.003 -4.4% 10.0 1.28 10
FXDBR EURUSD 1.260 30 Nisan 2018 ALIM 0.12 0.13 0.12 0.13 0% 0.16 60.8 0.0016 -0.006 -4.7% 10.0 1.26 505
FXDBP EURUSD 1.240 30 Nisan 2018 ALIM 0.32 0.33 0.29 0.30 10% 0.42 63.6 0.0006 -0.006 -1.8% 10.0 1.25 218
FXDBO EURUSD 1.220 30 Nisan 2018 ALIM 0.75 0.78 0.69 0.72 9% 0.74 47.2 0.0003 -0.004 -0.5% 10.0 1.24 0
FXDBY EURUSD 1.280 31 Mayıs 2018 ALIM 0.15 0.16 0.15 0.16 0% 0.12 36.8 0.0022 -0.004 -2.3% 10.0 1.28 0
FXDBV EURUSD 1.260 31 Mayıs 2018 ALIM 0.28 0.29 0.26 0.27 8% 0.27 45.5 0.0010 -0.005 -1.6% 10.0 1.27 3
EURUSD FXDBU EURUSD 1.240 31 Mayıs 2018 ALIM 0.55 0.57 0.51 0.52 9% 0.48 41.8 0.0006 -0.005 -0.8% 10.0 1.25 8
1.2320 FXDBT EURUSD 1.220 31 Mayıs 2018 ALIM 0.99 1.03 0.93 0.95 7% 0.70 34.0 0.0004 -0.003 -0.3% 10.0 1.25 1
0.16% FXDRO EURUSD 1.240 30 Nisan 2018 SATIM 0.52 0.54 0.59 0.60 -11% -0.60 54.9 0.0004 -0.006 -1.1% 10.0 1.23 14
FXDRP EURUSD 1.220 30 Nisan 2018 SATIM 0.19 0.20 0.22 0.23 -13% -0.28 69.5 0.0009 -0.004 -1.9% 10.0 1.21 12
FXDRR EURUSD 1.200 30 Nisan 2018 SATIM 0.06 0.07 0.07 0.08 -13% -0.08 57.0 0.0033 -0.001 -2.0% 10.0 1.20 336
FXDRS EURUSD 1.180 30 Nisan 2018 SATIM 0.04 0.05 0.04 0.05 0% -0.01 a.d. a.d. 0.000 -0.5% 10.0 1.18 0
FXDRT EURUSD 1.260 31 Mayıs 2018 SATIM 1.18 1.22 1.25 1.27 -5% -0.75 30.3 0.0004 -0.005 -0.4% 10.0 1.23 8
FXDRU EURUSD 1.240 31 Mayıs 2018 SATIM 0.65 0.67 0.70 0.71 -6% -0.54 39.5 0.0005 -0.005 -0.7% 10.0 1.22 14
FXDRV EURUSD 1.220 31 Mayıs 2018 SATIM 0.33 0.34 0.35 0.36 -6% -0.31 45.1 0.0008 -0.003 -1.0% 10.0 1.21 21
FXDRY EURUSD 1.200 31 Mayıs 2018 SATIM 0.16 0.17 0.17 0.18 -6% -0.14 40.5 0.0018 -0.002 -1.1% 10.0 1.20 0
