Borsa - Haberiniz

Hisse Senetleri

Menkul	Alış	Satış	Değişim	Güncelleme
A1CAP	16,61	16.61	3.36	11:43:09
A1YEN	29,96	29.96	0.74	11:42:25
ACSEL	106,00	106	1.92	11:42:19
ADEL	35,62	35.62	2.36	11:43:10
ADESE	1,11	1.11	0	11:43:03
ADGYO	55,25	55.25	3.46	11:43:09
AEFES	19,27	19.27	-0.67	11:43:07
AFYON	14,89	14.89	0.4	11:42:59
AGESA	234,20	234.2	0.09	11:43:04
AGHOL	33,88	33.88	0.53	11:42:41
AGROT	3,02	3.02	1	11:43:08
AGYO	7,30	7.3	0.41	11:38:57
AHGAZ	24,86	24.86	-0.4	11:42:13
AHSGY	19,52	19.52	3.83	11:42:58
AKBNK	92,95	92.95	1.36	11:43:13
AKCNS	211,30	211.3	0.24	11:43:13
AKENR	10,70	10.7	0.85	11:43:10
AKFGY	3,00	3	4.9	11:43:06
AKFIS	28,12	28.12	9.93	11:42:30
AKFYE	18,26	18.26	3.69	11:43:09
AKGRT	7,69	7.69	0	11:42:43
AKHAN	25,86	25.86	1.49	11:43:10
AKMGY	219,70	219.7	1.24	11:42:29
AKSA	10,43	10.43	0.77	11:43:12
AKSEN	70,55	70.55	1.15	11:43:13
AKSGY	8,31	8.31	0.73	11:42:26
AKSUE	25,36	25.36	3.43	11:42:47
AKYHO	2,75	2.75	-0.72	11:42:30
ALARK	104,90	104.9	0.1	11:43:01
ALBRK	9,27	9.27	0.54	11:43:08
ALCAR	848,00	848	-0.18	11:42:15
ALCTL	140,10	140.1	0	11:43:12
ALFAS	40,70	40.7	1.24	11:42:54
ALGYO	5,15	5.15	0.78	11:42:38
ALKA	11,40	11.4	0.97	11:41:30
ALKIM	17,93	17.93	0.5	11:43:03
ALKLC	290,25	290.25	0.17	11:42:53
ALTNY	16,04	16.04	1.07	11:43:09
ALVES	3,82	3.82	-3.05	11:43:12
ANELE	15,12	15.12	1	11:42:09
ANGEN	11,10	11.1	0.63	11:41:59
ANHYT	115,50	115.5	0.43	11:43:01
ANSGR	26,26	26.26	-0.15	11:43:09
APBDL	33,55	33.55	0.27	11:20:00
APLIB	56,90	56.9	0.89	11:40:48
APMDL	26,95	26.95	0.37	11:43:03
APX30	38,55	38.55	1	11:36:00
ARASE	85,55	85.55	-0.29	11:42:42
ARCLK	118,60	118.6	0	11:43:09
ARDYZ	41,16	41.16	0.64	11:42:56
ARENA	27,30	27.3	1.26	11:43:09
ARFYE	25,42	25.42	0.95	11:43:07
ARMGD	82,85	82.85	2.09	11:40:54
ARSAN	4,23	4.23	3.68	11:43:06
ARTMS	41,36	41.36	5.13	11:43:09
ARZUM	2,78	2.78	2.96	11:43:00
ASELS	313,00	313	0.64	11:43:12
ASGYO	11,34	11.34	0.98	11:40:54
ASTOR	190,90	190.9	3.19	11:43:13
ASUZU	69,30	69.3	-0.14	11:43:05
ATAGY	14,19	14.19	5.11	11:43:09
ATAKP	59,75	59.75	0.76	11:42:09
ATATP	151,40	151.4	0.33	11:43:11
ATATR	15,22	15.22	-6.17	11:43:13
ATEKS	108,90	108.9	0	18:10:01
ATLAS	7,93	7.93	2.19	09:55:30
ATSYH	59,00	59	-1.5	09:55:30
AVGYO	12,91	12.91	1.57	11:43:09
AVHOL	38,10	38.1	1.28	11:41:33
AVOD	4,20	4.2	2.44	11:43:10
AVPGY	53,15	53.15	0.85	11:43:01
AVTUR	17,37	17.37	2.96	11:43:10
AYCES	513,50	513.5	-2	11:42:28
AYDEM	25,68	25.68	1.26	11:43:11
AYEN	28,02	28.02	1.08	11:43:01
AYES	25,76	25.76	-0.16	09:55:30
AYGAZ	246,90	246.9	-0.04	11:43:00
AZTEK	4,45	4.45	2.77	11:42:52
BAGFS	33,80	33.8	6.56	11:43:13
BAHKM	113,40	113.4	-0.87	11:42:50
BAKAB	39,72	39.72	0.46	11:43:09
BALAT	97,50	97.5	-0.51	09:55:30
BALSU	15,74	15.74	0.77	11:43:05
BANVT	167,20	167.2	1.15	11:42:34
BARMA	47,08	47.08	0.43	11:39:41
BASCM	14,10	14.1	-2.15	09:55:30
BASGZ	47,60	47.6	-0.42	11:42:08
BAYRK	4,51	4.51	-0.22	11:43:06
BEGYO	4,55	4.55	0.22	11:43:09
BERA	17,61	17.61	0.92	11:43:13
BESLR	15,14	15.14	0.2	11:43:12
BESTE	27,86	27.86	-9.66	11:43:13
BEYAZ	29,20	29.2	1.39	11:42:15
BFREN	155,00	155	0.32	11:41:53
BIENY	23,34	23.34	1.21	11:43:09
BIGCH	8,15	8.15	0	11:42:27
BIGEN	9,17	9.17	0.44	11:43:12
BIGTK	276,25	276.25	0.55	11:42:03
BIMAS	679,50	679.5	0.3	11:43:08
BINBN	160,30	160.3	-0.43	11:40:59
BINHO	9,16	9.16	1.44	11:43:13
BIOEN	16,69	16.69	0	11:43:07
BIZIM	30,10	30.1	1.01	11:42:33
BJKAS	1,55	1.55	0.65	11:43:13
BLCYT	37,60	37.6	-0.95	11:43:13
BLUME	46,94	46.94	1.91	11:43:08
BMSCH	17,15	17.15	-0.23	11:42:37
BMSTL	78,55	78.55	-0.57	11:43:05
BNTAS	6,82	6.82	1.64	11:43:13
BOBET	20,92	20.92	0	11:43:01
BORLS	2,71	2.71	-0.37	11:42:55
BORSK	6,25	6.25	-0.32	11:42:32
BOSSA	7,00	7	0.43	11:42:15
BRISA	92,45	92.45	-0.11	11:42:59
BRKO	15,80	15.8	-1.25	09:55:30
BRKSN	9,01	9.01	0.67	11:42:57
BRKVY	93,65	93.65	0.21	11:41:51
BRLSM	17,30	17.3	2.49	11:43:06
BRMEN	8,45	8.45	-0.59	09:55:30
BRSAN	678,50	678.5	-5.76	11:43:12
BRYAT	2.426,00	2.426	-3.44	11:43:11
BSOKE	28,82	28.82	1.12	11:43:03
BTCIM	5,43	5.43	4.62	11:43:08
BUCIM	6,52	6.52	0.15	11:43:12
BULGS	46,90	46.9	0.82	11:43:09
BURCE	55,25	55.25	2.5	11:42:57
BURVA	701,00	701	0.36	11:36:55
BVSAN	109,20	109.2	1.3	11:42:37
BYDNR	34,26	34.26	-1.21	11:42:23
CANTE	1,67	1.67	1.21	11:43:13
CASA	97,90	97.9	0.1	09:55:30
CATES	37,96	37.96	4	11:43:04
CCOLA	70,10	70.1	-2.09	11:42:57
CELHA	10,37	10.37	2.78	11:43:00
CEMAS	5,24	5.24	1.55	11:43:08
CEMTS	11,37	11.37	0.62	11:43:08
CEMZY	56,50	56.5	-1.14	11:43:00
CEOEM	21,00	21	2.24	11:43:12
CGCAM	37,56	37.56	1.9	11:43:03
CIMSA	51,60	51.6	-3.28	11:43:11
CLEBI	1.796,00	1.796	0.39	11:43:09
CMBTN	1.888,00	1.888	0.16	11:42:33
CMENT	341,25	341.25	0.07	09:55:30
CONSE	3,51	3.51	2.63	11:43:03
COSMO	219,40	219.4	0.14	11:42:02
CRDFA	73,80	73.8	-1.34	11:41:46
CRFSA	132,00	132	0.08	11:43:03
CUSAN	23,70	23.7	1.63	11:43:06
CVKMD	32,10	32.1	5.66	11:43:13
CWENE	32,04	32.04	5.39	11:43:12
DAGI	6,03	6.03	0.84	11:43:07
DAPGM	11,75	11.75	1.29	11:43:03
DARDL	2,22	2.22	2.3	11:42:48
DCTTR	8,19	8.19	2.37	11:43:10
DENGE	2,73	2.73	1.49	11:42:59
DERHL	14,74	14.74	0.2	11:43:13
DERIM	36,46	36.46	0.94	11:42:13
DESA	12,60	12.6	0	11:42:12
DESPC	47,90	47.9	0.21	11:41:22
DEVA	71,60	71.6	1.42	11:42:27
DGATE	72,85	72.85	1.18	11:43:00
DGGYO	31,28	31.28	-0.13	11:42:34
DGNMO	4,68	4.68	0.65	11:42:21
DIRIT	29,10	29.1	-2.15	09:55:30
DITAS	43,46	43.46	0.98	11:43:12
DMRGD	3,97	3.97	0.51	11:43:03
DMSAS	9,30	9.3	0.22	11:43:06
DNISI	22,04	22.04	1.29	11:42:52
DOAS	221,80	221.8	0.36	11:43:10
DOCO	11.470,00	11.47	1.68	11:42:41
DOFER	32,46	32.46	2.59	11:43:07
DOFRB	93,10	93.1	0	11:43:09
DOGUB	43,60	43.6	5.88	11:43:04
DOHOL	20,88	20.88	-1.42	11:42:53
DOKTA	23,46	23.46	1.12	11:41:48
DSTKF	1.534,00	1.534	4.42	11:43:12
DUNYH	118,10	118.1	0.94	11:42:48
DURDO	3,82	3.82	2.41	11:42:09
DURKN	20,00	20	4.28	11:43:12
DYOBY	13,99	13.99	1.38	11:42:50
DZGYO	9,62	9.62	3.22	11:43:12
EBEBK	66,30	66.3	5.24	11:43:13
ECILC	120,40	120.4	4.51	11:43:12
ECOGR	25,28	25.28	0.72	11:42:52
ECZYT	304,75	304.75	2.27	11:43:06
EDATA	12,41	12.41	5.44	11:43:11
EDIP	37,62	37.62	0.11	11:42:23
EFOR	21,22	21.22	0.19	11:41:26
EGEEN	6.957,50	6.957	0.8	11:43:12
EGEGY	30,54	30.54	-0.52	11:43:02
EGEPO	12,71	12.71	1.19	11:40:35
EGGUB	92,25	92.25	0.76	11:42:28
EGPRO	27,58	27.58	0.88	11:43:03
EGSER	3,10	3.1	1.31	11:42:22
EKGYO	24,48	24.48	0.82	11:43:13
EKIZ	126,00	126	2.02	09:55:30
EKOS	6,29	6.29	1.45	11:43:13
EKSUN	5,48	5.48	0.37	11:42:55
ELITE	30,70	30.7	-0.9	11:42:39
EMKEL	20,22	20.22	0.6	11:43:09
EMNIS	160,30	160.3	0.06	09:55:30
EMPAE	26,62	26.62	10	11:43:10
ENDAE	14,02	14.02	1.23	11:42:35
ENERY	9,98	9.98	0.81	11:43:09
ENJSA	111,90	111.9	0.18	11:43:03
ENKAI	103,30	103.3	1.47	11:43:06
ENSRI	28,78	28.78	0.84	11:43:01
ENTRA	10,77	10.77	0.47	11:43:13
EPLAS	6,34	6.34	-0.63	11:37:48
ERBOS	180,50	180.5	0.39	11:41:21
ERCB	57,25	57.25	0.97	11:43:02
EREGL	32,06	32.06	0.5	11:43:08
ERSU	18,58	18.58	0	11:42:02
ESCAR	27,30	27.3	0.59	11:43:09
ESCOM	5,20	5.2	1.76	11:43:10
ESEN	3,90	3.9	0.78	11:42:57
ETILR	3,86	3.86	0.78	11:42:45
ETYAT	23,40	23.4	0.69	11:42:25
EUHOL	15,50	15.5	2.65	09:55:30
EUKYO	18,98	18.98	-0.89	11:42:03
EUPWR	36,08	36.08	1.06	11:43:11
EUREN	5,17	5.17	1.37	11:43:04
EUYO	19,15	19.15	-0.16	11:42:41
EYGYO	3,82	3.82	5.23	11:42:56
FADE	15,14	15.14	2.57	11:43:12
FENER	3,14	3.14	2.28	11:43:13
FLAP	10,39	10.39	1.96	11:42:46
FMIZP	309,50	309.5	0.49	11:43:02
FONET	3,39	3.39	1.19	11:43:10
FORMT	2,93	2.93	0.69	11:43:10
FORTE	89,10	89.1	0.79	11:42:37
FRIGO	9,03	9.03	-0.77	11:42:01
FRMPL	33,18	33.18	1.97	11:43:09
FROTO	118,20	118.2	-0.34	11:43:12
FZLGY	12,88	12.88	-0.92	11:43:12
GARAN	164,10	164.1	0.12	11:43:13
GARFA	28,16	28.16	1.22	11:42:52
GATEG	345,00	345	0	09:55:30
GEDIK	5,89	5.89	0.86	11:43:13
GEDZA	31,38	31.38	0.84	11:42:59
GENIL	7,80	7.8	-0.38	11:43:12
GENTS	9,71	9.71	-1.92	11:43:10
GEREL	26,72	26.72	4.21	11:43:12
GESAN	47,30	47.3	0.42	11:43:03
GIPTA	58,25	58.25	0.52	11:43:09
GLBMD	12,46	12.46	0.73	11:43:11
GLCVY	72,20	72.2	0.98	11:43:06
GLDTR	627,50	627.5	-0.36	11:43:11
GLRMK	171,60	171.6	0.12	11:43:09
GLRYH	4,48	4.48	2.28	11:42:17
GLYHO	16,36	16.36	1.61	11:43:10
GMSTR	792,75	792.75	2.22	11:43:05
GMTAS	26,40	26.4	1.85	11:42:41
GOKNR	22,52	22.52	0.54	11:42:47
GOLTS	353,00	353	0.57	11:42:27
GOODY	15,63	15.63	-0.64	11:43:00
GOZDE	25,86	25.86	1.89	11:43:00
GRNYO	16,60	16.6	-0.6	11:42:42
GRSEL	367,50	367.5	0.41	11:42:22
GRTHO	232,80	232.8	1.13	11:42:24
GSDDE	9,87	9.87	0.71	11:40:29
GSDHO	4,71	4.71	0.21	11:42:56
GSRAY	1,25	1.25	0.81	11:43:02
GUBRF	546,50	546.5	3.5	11:43:12
GUNDG	485,75	485.75	3.74	11:43:02
GWIND	26,30	26.3	-1.35	11:43:11
GZNMI	54,70	54.7	0.92	11:43:10
HALKB	50,40	50.4	0.96	11:43:13
HALKS	1.207,34	1.207	0.37	11:43:10
HATEK	16,03	16.03	0.44	11:42:36
HATSN	38,86	38.86	2.16	11:43:10
HDFGS	3,72	3.72	-0.8	11:43:08
HEDEF	104,20	104.2	0.87	11:43:08
HEKTS	3,08	3.08	0.65	11:43:10
HKTM	11,70	11.7	-0.26	11:43:11
HLGYO	4,97	4.97	3.33	11:43:09
HOROZ	63,80	63.8	-0.23	11:43:09
HRKET	72,95	72.95	0.97	11:43:10
HTTBT	43,08	43.08	-0.97	11:43:03
HUBVC	4,67	4.67	0.21	11:42:04
HUNER	3,29	3.29	2.17	11:43:06
HURGZ	5,50	5.5	1.85	11:40:40
ICBCT	14,08	14.08	0.28	11:42:05
ICUGS	3,45	3.45	0.29	11:43:09
IDGYO	4,17	4.17	-0.95	11:42:21
IEYHO	85,75	85.75	3.81	11:43:11
IHAAS	80,00	80	-3.26	11:42:45
IHEVA	2,33	2.33	0	11:41:21
IHGZT	1,55	1.55	1.31	11:42:53
IHLAS	2,19	2.19	0.92	11:42:59
IHLGM	2,05	2.05	0.99	11:42:44
IHYAY	1,85	1.85	1.09	11:42:05
IMASM	4,43	4.43	0.68	11:43:09
INDES	8,10	8.1	0.87	11:43:07
INFO	4,16	4.16	1.46	11:43:12
INGRM	401,00	401	2.04	11:43:10
INTEK	308,00	308	1.65	09:55:30
INTEM	440,50	440.5	-2.76	11:43:06
INVEO	8,11	8.11	2.01	11:42:56
INVES	234,60	234.6	-0.47	11:42:48
ISATR	4.950.000,00	4.95	0	18:10:01
ISBIR	81,00	81	1.25	09:55:30
ISBTR	432.000,00	432	0	18:10:01
ISCTR	17,43	17.43	1.34	11:43:12
ISDMR	45,44	45.44	-0.04	11:42:51
ISFIN	22,08	22.08	2.32	11:43:05
ISGLK	799,75	799.75	-1.2	11:42:36
ISGSY	98,10	98.1	0.62	11:43:06
ISGYO	22,00	22	0	11:42:30
ISIST	28.160,23	28.16	0.81	11:43:10
ISKPL	11,99	11.99	0.76	11:43:10
ISKUR	3.000.000,00	3	0	18:10:01
ISMEN	50,05	50.05	0.46	11:43:09
ISSEN	7,47	7.47	1.08	11:42:56
ISYAT	8,83	8.83	1.26	11:42:03
IZENR	9,50	9.5	1.06	11:43:09
IZFAS	51,55	51.55	-0.67	11:43:09
IZMDC	7,46	7.46	1.08	11:41:16
JANTS	18,74	18.74	0.7	11:42:39
KAPLM	374,50	374.5	-3.6	11:43:09
KAREL	9,68	9.68	1.36	11:43:12
KARSN	11,05	11.05	0.64	11:43:07
KARTN	78,50	78.5	0.77	11:42:29
KATMR	2,71	2.71	2.26	11:42:34
KAYSE	5,10	5.1	0.59	11:43:03
KBORU	20,54	20.54	0.79	11:43:09
KCAER	11,32	11.32	1.43	11:43:08
KCHOL	206,20	206.2	0.49	11:43:11
KENT	510,00	510	0.49	09:55:30
KERVN	2,45	2.45	9.87	09:55:30
KFEIN	9,32	9.32	2.53	11:43:11
KGYO	7,29	7.29	0.55	11:43:10
KIMMR	15,92	15.92	1.27	11:41:45
KLGYO	6,15	6.15	2.84	11:42:52
KLKIM	40,62	40.62	2.73	11:42:49
KLMSN	35,36	35.36	4.93	11:43:11
KLNMA	11,01	11.01	-2.91	09:55:30
KLRHO	310,00	310	-9.95	11:42:38
KLSER	27,42	27.42	0.88	11:43:10
KLSYN	9,48	9.48	-0.73	11:43:12
KMPUR	14,89	14.89	2.2	11:42:44
KNFRT	11,43	11.43	1.15	11:40:46
KOCMT	2,66	2.66	2.31	11:43:08
KONKA	14,19	14.19	0.42	11:42:45
KONTR	9,68	9.68	0.41	11:43:13
KONYA	4.405,00	4.405	0.17	11:40:52
KOPOL	6,55	6.55	2.66	11:43:08
KORDS	51,70	51.7	0.29	11:42:36
KOTON	16,00	16	0.82	11:42:56
KRDMA	30,36	30.36	1.67	11:42:54
KRDMB	36,14	36.14	2.67	11:42:36
KRDMD	32,34	32.34	1.89	11:43:09
KRGYO	2,99	2.99	0.34	11:42:59
KRONT	15,35	15.35	2.13	11:43:05
KRPLS	7,99	7.99	1.14	11:43:01
KRSTL	10,34	10.34	0.78	11:43:04
KRTEK	28,08	28.08	3.69	11:43:10
KRVGD	3,18	3.18	1.27	11:43:10
KSTUR	3.475,00	3.475	5.78	09:55:30
KTSKR	73,35	73.35	0.48	11:42:25
KUTPO	110,00	110	0.55	11:42:36
KUVVA	108,70	108.7	1.59	09:55:30
KUYAS	76,05	76.05	-2.19	11:43:05
KZBGY	3,55	3.55	1.43	11:43:13
KZGYO	23,98	23.98	1.7	11:42:49
LIDER	80,50	80.5	-0.56	11:41:43
LIDFA	3,31	3.31	1.22	11:42:48
LILAK	32,28	32.28	0.62	11:43:05
LINK	230,40	230.4	0.52	11:42:59
LKMNH	16,91	16.91	1.5	11:43:11
LMKDC	29,82	29.82	0.27	11:42:44
LOGO	141,40	141.4	-0.49	11:43:12
LRSHO	3,89	3.89	-4.19	11:43:09
LUKSK	101,70	101.7	1.4	11:41:41
LYDHO	202,20	202.2	-1.65	11:43:08
LYDYE	14.080,00	14.08	-0.32	11:40:45
MAALT	934,50	934.5	0.21	11:43:09
MACKO	36,64	36.64	1.72	11:43:08
MAGEN	50,30	50.3	1.74	11:42:29
MAKIM	15,75	15.75	0.51	11:40:21
MAKTK	15,28	15.28	2.28	11:43:09
MANAS	17,74	17.74	8.5	11:43:13
MARBL	12,68	12.68	1.85	11:42:55
MARKA	35,36	35.36	-0.06	11:42:21
MARMR	2,59	2.59	0	11:43:06
MARTI	1,44	1.44	0	11:43:03
MAVI	46,42	46.42	0.26	11:43:10
MEDTR	29,04	29.04	0.83	11:41:45
MEGAP	2,93	2.93	-0.34	09:55:30
MEGMT	75,55	75.55	1.96	11:42:55
MEKAG	6,01	6.01	2.91	11:43:13
MEPET	25,82	25.82	9.31	11:43:09
MERCN	17,07	17.07	0.41	11:43:12
MERIT	16,16	16.16	1.76	11:43:12
MERKO	17,25	17.25	0.29	11:43:12
METRO	5,02	5.02	2.24	11:42:52
MEYSU	13,02	13.02	1.48	11:43:10
MGROS	662,00	662	-0.38	11:43:00
MHRGY	3,56	3.56	-0.56	11:43:01
MIATK	38,50	38.5	1.48	11:43:13
MMCAS	95,20	95.2	2.15	09:55:30
MNDRS	15,30	15.3	1.73	11:43:07
MNDTR	6,36	6.36	0.79	11:43:00
MOBTL	11,42	11.42	0.79	11:43:13
MOGAN	10,67	10.67	1.81	11:43:03
MOPAS	53,00	53	0	11:43:09
MPARK	451,00	451	-0.44	11:43:02
MRGYO	1,47	1.47	5	11:43:08
MRSHL	1.554,00	1.554	0.19	11:42:54
MSGYO	6,25	6.25	0.16	11:41:19
MTRKS	22,36	22.36	3.23	11:43:08
MTRYO	9,86	9.86	-0.2	11:42:15
MZHLD	6,29	6.29	0.16	11:41:20
NATEN	8,17	8.17	1.87	11:43:12
NETAS	59,40	59.4	1.97	11:42:49
NETCD	95,10	95.1	4.62	11:43:13
NIBAS	7,10	7.1	0	11:43:09
NPTLR	42,76	42.76	0.09	11:34:08
NTGAZ	11,89	11.89	1.45	11:42:26
NTHOL	47,34	47.34	-0.04	11:40:52
NUGYO	9,82	9.82	1.34	11:42:44
NUHCM	270,75	270.75	0	11:43:01
OBAMS	8,45	8.45	0.84	11:43:06
OBASE	35,48	35.48	2.78	11:41:11
ODAS	6,14	6.14	1.99	11:43:10
ODINE	556,00	556	3.73	11:43:09
OFSYM	65,40	65.4	0.69	11:42:58
ONCSM	314,00	314	2.36	11:43:13
ONRYT	64,80	64.8	0.78	11:43:12
OPK30	60,26	60.26	0	10:55:47
OPT25	52,98	52.98	0.15	11:41:14
OPTGY	161,55	161.55	1.41	11:37:16
OPTLR	52,78	52.78	0.08	11:36:34
OPX30	82,40	82.4	0.68	11:35:36
ORCAY	3,44	3.44	-1.99	11:42:58
ORGE	70,30	70.3	0.14	11:43:00
ORMA	155,50	155.5	-1.95	09:55:30
OSMEN	8,66	8.66	1.64	11:43:09
OSTIM	3,02	3.02	1.68	11:42:49
OTKAR	388,75	388.75	0.45	11:43:11
OTTO	318,75	318.75	-1.92	11:42:57
OYAKC	25,26	25.26	-0.55	11:43:09
OYAYO	62,75	62.75	1.21	11:40:27
OYLUM	8,28	8.28	0.61	11:42:02
OYYAT	63,65	63.65	2.33	11:42:32
OZATD	194,00	194	0.41	11:43:10
OZGYO	2,06	2.06	1.98	11:42:55
OZKGY	14,91	14.91	3.54	11:43:10
OZRDN	28,10	28.1	4	11:42:10
OZSUB	20,04	20.04	-0.6	11:36:47
OZYSR	51,45	51.45	0	11:38:05
PAGYO	96,30	96.3	1.21	11:41:05
PAHOL	1,61	1.61	0	11:43:13
PAMEL	83,35	83.35	0.91	11:42:59
PAPIL	18,38	18.38	-0.33	11:42:50
PARSN	89,75	89.75	1.13	11:42:44
PASEU	126,10	126.1	1.69	11:43:13
PATEK	19,35	19.35	6.44	11:43:13
PCILT	23,82	23.82	0.42	11:42:27
PEKGY	13,14	13.14	1.08	11:43:11
PENGD	9,44	9.44	3.06	11:43:03
PENTA	14,29	14.29	1.71	11:42:39
PETKM	17,76	17.76	0.23	11:43:13
PETUN	12,01	12.01	0.84	11:43:07
PGSUS	203,50	203.5	0.64	11:43:13
PINSU	10,36	10.36	0.78	11:43:09
PKART	83,05	83.05	10	11:43:11
PKENT	153,30	153.3	2.4	11:43:13
PLTUR	23,16	23.16	0.78	11:42:38
PNLSN	54,55	54.55	9.98	11:42:59
PNSUT	11,35	11.35	-0.61	11:43:02
POLHO	16,37	16.37	0.43	11:42:05
POLTK	6.025,00	6.025	-0.25	11:42:47
PRDGS	6,89	6.89	-0.14	11:43:07
PRKAB	43,98	43.98	0.78	11:43:01
PRKME	20,16	20.16	-1.37	11:42:25
PRZMA	12,37	12.37	-0.64	11:42:31
PSDTC	118,90	118.9	1.45	11:38:37
PSGYO	2,34	2.34	1.74	11:42:58
QNBFK	55,75	55.75	-0.45	09:55:30
QNBTR	286,50	286.5	-0.69	09:55:30
QTEMZ	315,00	315	2.07	11:32:51
QUAGR	2,80	2.8	0.36	11:43:06
RALYH	155,30	155.3	0.58	11:43:09
RAYSG	227,70	227.7	0.53	11:42:50
REEDR	6,58	6.58	0.77	11:42:57
RGYAS	165,00	165	3.77	11:43:11
RK030G10	660,52	660.52	0	18:10:11
RK030G15	1.562,69	1.562	0	18:10:11
RK030G20	3.485,93	3.485	0	18:10:11
RK030G25	6.839,66	6.839	0	18:10:11
RK030G30	10.797,43	10.797	0	18:10:11
RK030T10	4.311,71	4.311	0	18:10:11
RK030T15	5.751,74	5.751	0	18:10:11
RK030T20	7.240,94	7.24	0	18:10:11
RK030T25	8.141,66	8.141	0	18:10:11
RK030T30	7.785,07	7.785	0	18:10:11
RK100G10	785,54	785.54	0	18:10:11
RK100G15	2.024,50	2.024	0	18:10:11
RK100G20	4.860,51	4.86	0	18:10:11
RK100G25	9.167,62	9.167	0	18:10:11
RK100G30	15.425,80	15.425	0	18:10:11
RK100T10	4.771,83	4.771	0	18:10:11
RK100T15	6.689,10	6.689	0	18:10:11
RK100T20	8.762,13	8.762	0	18:10:11
RK100T25	9.300,86	9.3	0	18:10:11
RK100T30	9.487,98	9.487	0	18:10:11
RNPOL	2,38	2.38	-2.06	11:43:13
RODRG	21,82	21.82	1.49	11:42:58
ROYAL	6,80	6.8	0	18:10:01
RTALB	4,04	4.04	0.75	11:43:11
RUBNS	35,60	35.6	-3.63	11:43:09
RUZYE	11,71	11.71	3.45	11:43:03
RYGYO	32,04	32.04	0.88	11:42:38
RYSAS	21,10	21.1	1.64	11:43:03
SAFKR	27,02	27.02	0.15	11:42:57
SAHOL	105,10	105.1	0.1	11:43:10
SAMAT	5,82	5.82	1.39	11:41:54
SANEL	37,46	37.46	-0.95	11:43:10
SANFM	8,16	8.16	5.15	11:42:56
SANKO	21,52	21.52	0.28	11:43:04
SARKY	37,82	37.82	2.16	11:43:09
SASA	2,45	2.45	0.82	11:43:13
SAYAS	41,40	41.4	1.82	11:43:10
SDTTR	219,00	219	-0.18	11:43:10
SEGMN	47,62	47.62	-0.13	11:42:32
SEGYO	6,14	6.14	2.16	11:43:11
SEKFK	10,21	10.21	-1.07	11:42:44
SEKUR	5,83	5.83	0.34	11:43:13
SELEC	88,20	88.2	1.38	11:42:36
SELVA	2,56	2.56	4.92	11:43:12
SERNT	7,90	7.9	1.02	11:42:30
SEYKM	4,93	4.93	-0.2	11:43:01
SILVR	2,67	2.67	1.52	11:42:08
SISE	46,10	46.1	0.13	11:43:13
SKBNK	12,45	12.45	0.89	11:43:09
SKTAS	3,51	3.51	0.29	11:42:42
SKYLP	268,75	268.75	1.9	11:43:08
SKYMD	12,41	12.41	-1.27	11:43:06
SL030KA2X	18.578,19	18.578	0	18:10:11
SL030KI1X	1.264,62	1.264	0	18:10:11
SL030KI2X	129,71	129.71	0	18:10:11
SL100KA2X	23.646,41	23.646	0	18:10:11
SL100KI1X	1.230,49	1.23	0	18:10:11
SL100KI2X	131,18	131.18	0	18:10:11
SMART	36,14	36.14	9.98	11:42:24
SMRTG	7,53	7.53	1.76	11:43:13
SMRVA	59,90	59.9	0.17	11:42:35
SNGYO	4,58	4.58	1.78	11:42:33
SNICA	4,07	4.07	0.99	11:43:04
SNPAM	23,68	23.68	-1	09:55:30
SODSN	10,98	10.98	0.73	09:55:30
SOKE	13,78	13.78	1.77	11:43:08
SOKM	66,60	66.6	0.45	11:42:55
SONME	157,00	157	2.68	11:42:12
SRVGY	3,33	3.33	1.22	11:42:22
SUMAS	271,75	271.75	-1.09	09:55:30
SUNTK	38,32	38.32	0.84	11:41:14
SURGY	75,20	75.2	0.27	11:42:33
SUWEN	9,86	9.86	3.35	11:43:12
TABGD	264,00	264	-0.28	11:43:01
TARKM	407,00	407	0.49	11:41:48
TATEN	9,19	9.19	1.32	11:43:02
TATGD	17,15	17.15	0.88	11:43:13
TAVHL	322,25	322.25	-1.15	11:43:13
TBORG	166,20	166.2	-0.48	11:43:09
TCELL	120,90	120.9	0.08	11:43:10
TCKRC	89,45	89.45	0.51	11:43:09
TDGYO	19,71	19.71	1.08	11:42:34
TEHOL	14,80	14.8	1.3	11:43:10
TEKTU	8,92	8.92	1.59	11:43:10
TERA	274,25	274.25	2.33	11:43:12
TEZOL	14,86	14.86	-0.93	11:43:08
TGSAS	177,50	177.5	-1.93	11:42:55
THYAO	312,00	312	0.16	11:43:13
TKFEN	78,00	78	-0.32	11:42:43
TKNSA	21,16	21.16	1.34	11:42:19
TLMAN	95,90	95.9	1.21	11:42:57
TMPOL	485,75	485.75	-0.87	11:42:36
TMSN	106,70	106.7	1.33	11:43:00
TNZTP	25,34	25.34	2.59	11:43:00
TOASO	323,25	323.25	0.23	11:43:08
TRALT	61,15	61.15	2.86	11:43:12
TRCAS	47,34	47.34	0.25	11:43:00
TRENJ	119,20	119.2	1.45	11:43:05
TRGYO	85,95	85.95	2.32	11:43:06
TRHOL	812,00	812	0.12	11:42:19
TRILC	16,30	16.3	0.49	11:42:17
TRMET	168,80	168.8	1.26	11:42:55
TSGYO	7,18	7.18	1.13	11:42:19
TSKB	13,36	13.36	3.09	11:43:12
TSPOR	1,03	1.03	0.98	11:43:13
TTKOM	71,50	71.5	0.49	11:43:11
TTRAK	536,50	536.5	0.09	11:43:02
TUCLK	4,72	4.72	1.07	11:42:50
TUKAS	2,51	2.51	-3.09	11:43:09
TUPRS	217,40	217.4	0.69	11:43:13
TUREX	7,33	7.33	0.96	11:43:09
TURGG	29,36	29.36	4.86	11:43:10
TURSG	12,41	12.41	-0.08	11:43:09
UCAYM	28,06	28.06	9.95	11:43:00
UFUK	1.570,00	1.57	0.32	11:42:45
ULAS	35,54	35.54	1.48	11:43:08
ULKER	126,50	126.5	-0.16	11:43:12
ULUFA	4,05	4.05	1	11:42:36
ULUSE	193,00	193	2.99	11:42:54
ULUUN	7,19	7.19	0.7	11:42:07
UMPAS	9,30	9.3	0	18:10:01
UNLU	15,83	15.83	1.09	11:42:49
USAK	1,69	1.69	0.6	11:43:00
USDTR	4.108,00	4.108	0.12	11:40:06
VAKBN	42,30	42.3	0.86	11:43:04
VAKFA	13,02	13.02	2.04	11:43:07
VAKFN	2,02	2.02	0.5	11:43:09
VAKKO	78,65	78.65	2.14	11:41:59
VANGD	72,60	72.6	3.2	11:43:00
VBTYZ	22,50	22.5	2.27	11:43:00
VERTU	40,00	40	1.21	11:41:50
VERUS	245,20	245.2	-0.04	11:42:59
VESBE	8,26	8.26	0.85	11:43:13
VESTL	31,14	31.14	0.39	11:43:13
VKFYO	33,48	33.48	0.54	11:43:07
VKGYO	2,80	2.8	1.08	11:43:11
VKING	30,62	30.62	-1.03	11:42:50
VRGYO	2,35	2.35	1.29	11:43:05
VSNMD	82,55	82.55	-0.6	11:43:10
X030S	16.063,19	16.063	0.78	11:43:10
X100S	13.933,58	13.933	0.38	11:43:10
XABCIV	11,94	11.94	0	18:10:00
XABCJV	8,88	8.88	0	18:10:00
XABCKV	9,19	9.19	0	18:10:00
XABCLV	5,00	5	0	18:10:00
XABCMV	3,58	3.58	0	18:10:00
XABCNV	2,29	2.29	0	18:10:00
XABCOV	1,13	1.13	0	18:10:00
XABCPV	0,21	0.21	-52.27	11:10:53
XABCQV	0,14	0.14	0	18:10:00
XABCRV	0,01	0.01	0	11:37:26
XABCSV	0,03	0.03	0	18:10:00
XABCTV	0,01	0.01	0	11:36:20
XABCUV	8,71	8.71	0	18:10:00
XABCVV	8,11	8.11	0	18:10:00
XABCWV	8,85	8.85	0	18:10:00
XABCXV	6,68	6.68	0	18:10:00
XABCYV	5,34	5.34	0	18:10:00
XABCZV	2,78	2.78	0	18:10:00
XABDAV	2,77	2.77	0	18:10:00
XABDBV	1,58	1.58	0	18:10:00
XABDCV	0,95	0.95	-5	10:05:29
XABDDV	0,58	0.58	0	18:10:00
XABDEV	0,44	0.44	0	18:10:00
XABDFV	0,19	0.19	0	18:10:00
XABDGV	6,11	6.11	0	18:10:00
XABDHV	2,21	2.21	0	18:10:00
XABDIV	0,40	0.4	0	18:10:00
XABDJV	0,06	0.06	-14.29	10:58:17
XABDKV	0,04	0.04	0	18:10:00
XABDLV	4,28	4.28	0	18:10:00
XABDMV	3,16	3.16	0	18:10:00
XABDNV	2,05	2.05	0.49	11:00:17
XABDOV	1,36	1.36	0	18:10:00
XABDQV	0,62	0.62	0	18:10:00
XABDRV	0,31	0.31	-8.82	10:27:03
XABDSV	0,23	0.23	0	18:10:00
XABDTV	0,15	0.15	0	18:10:00
XABDUV	0,12	0.12	0	18:10:00
XABDVV	0,08	0.08	0	18:10:00
XABDWV	0,05	0.05	-16.67	10:40:06
XABDZV	8,36	8.36	0	18:10:00
XABEDV	3,17	3.17	-5.93	11:08:30
XABEFV	1,78	1.78	0	18:10:00
XABEGV	1,29	1.29	-2.27	10:55:36
XABEIV	0,74	0.74	0	18:10:00
XABRKV	0,01	0.01	0	18:10:00
XABRLV	0,01	0.01	0	18:10:00
XABROV	0,03	0.03	0	18:10:00
XABRWV	0,14	0.14	0	18:10:00
XABRXV	0,07	0.07	0	18:10:00
XABRYV	0,04	0.04	0	18:10:00
XABSCV	0,03	0.03	0	18:10:00
XABSDV	0,04	0.04	0	18:10:00
XABSHV	0,04	0.04	0	18:10:00
XABSIV	0,18	0.18	0	18:10:00
XABSJV	0,01	0.01	0	18:10:00
XABSNV	5,31	5.31	0	18:10:00
XABSOV	2,51	2.51	0	18:10:00
XABSPV	1,92	1.92	0	18:10:00
XABSQV	1,18	1.18	0	18:10:00
XABSRV	0,59	0.59	0	18:10:00
XABSSV	0,16	0.16	0	18:10:00
XABSTV	0,21	0.21	0	18:10:00
XABSUV	0,05	0.05	0	18:10:00
XABSVV	0,04	0.04	0	18:10:00
XBANA	55.509,37	55.509	1.19	11:43:10
XBANK	20.845,38	20.845	0.99	11:43:13
XBLSM	5.967,87	5.967	2.07	11:43:10
XELKT	731,40	731.4	1.07	11:43:10
XFINK	43.340,94	43.34	3.88	11:43:10
XGIDA	14.656,95	14.656	-0.31	11:43:10
XGMYO	6.373,37	6.373	1.27	11:43:10
XHARZ	226.511,05	226.511	1.86	11:43:10
XHOLD	13.958,59	13.958	-1.15	11:43:10
XILTM	3.161,96	3.161	0.11	11:43:10
XINSA	21.814,29	21.814	0.74	11:43:10
XKAGT	7.439,38	7.439	-0.02	11:43:10
XKMYA	14.642,18	14.642	0.98	11:43:10
XKOBI	41.610,21	41.61	0.72	11:43:10
XKURY	12.449,02	12.449	0.52	11:43:10
XMADN	17.532,37	17.532	2.47	11:43:10
XMANA	23.172,77	23.172	0.52	11:43:10
XMESY	24.638,61	24.638	0.97	11:43:10
XOSEGV	0,47	0.47	0	18:10:00
XOSEHV	1,74	1.74	0	18:10:00
XOSEIV	0,33	0.33	0	18:10:00
XOSEJV	0,09	0.09	0	18:10:00
XOSEKV	0,97	0.97	0	18:10:00
XOSELV	0,16	0.16	0	18:10:00
XOSEMV	0,72	0.72	0	18:10:00
XOSENV	0,24	0.24	0	18:10:00
XOSEPV	0,73	0.73	0	18:10:00
XOSEQV	0,27	0.27	0	18:10:00
XOSERV	0,12	0.12	0	18:10:00
XOSEVV	0,17	0.17	0	18:10:00
XOSSPV	0,04	0.04	0	18:10:00
XOSSQV	0,07	0.07	0	18:10:00
XOSSTV	0,06	0.06	0	18:10:00
XOSSUV	0,10	0.1	0	18:10:00
XOSSVV	0,20	0.2	0	18:10:00
XOSSZV	0,06	0.06	0	18:10:00
XOSTDV	0,19	0.19	0	18:10:00
XSADA	40.679,30	40.679	0.69	11:43:10
XSANK	41.358,22	41.358	1.06	11:43:10
XSANT	13.657,53	13.657	3.68	11:43:10
XSBAL	11.424,15	11.424	0.52	11:43:10
XSBUR	22.234,95	22.234	1.01	11:43:10
XSDNZ	10.191,81	10.191	1.14	11:43:10
XSGRT	75.550,05	75.55	0.01	11:43:10
XSIST	17.312,61	17.312	-0.37	11:43:10
XSIZM	20.183,45	20.183	1.49	11:43:10
XSKAY	46.317,23	46.317	0.32	11:43:10
XSKOC	33.857,87	33.857	0.61	11:43:10
XSKON	10.918,85	10.918	0.41	11:43:10
XSPOR	2.013,72	2.013	1.38	11:43:10
XSTKR	53.805,49	53.805	1.37	11:43:10
XTAST	15.051,63	15.051	0.33	11:43:10
XTCRT	31.562,24	31.562	0.32	11:43:10
XTEKS	4.920,87	4.92	0.31	11:43:10
XTKJS	31.672,05	31.672	1.69	11:43:10
XTM25	17.845,61	17.845	0.54	11:43:13
XTMTU	15.413,50	15.413	0.57	11:43:10
XTRZM	1.879,63	1.879	-0.6	11:43:10
XTUMY	61.869,74	61.869	1.12	11:43:10
XU030	15.709,58	15.709	0.79	11:43:13
XU050	12.426,71	12.426	0.65	11:43:10
XU100	13.932,08	13.932	0.39	11:43:13
XUHIZ	12.352,90	12.352	0.47	11:43:10
XULAS	38.898,04	38.898	0.38	11:43:10
XUMAL	19.690,52	19.69	0.43	11:43:10
XUSIN	16.842,88	16.842	0.72	11:43:13
XUSRD	18.327,43	18.327	0.43	11:43:10
XUTEK	37.443,18	37.443	0.96	11:43:10
XUTUM	17.060,98	17.06	0.57	11:43:10
XYLDZ	15.510,53	15.51	0.48	11:43:10
XYORT	5.042,21	5.042	0.58	11:43:10
XYUZO	23.087,63	23.087	-0.71	11:43:10
YAPRK	14,34	14.34	-2.52	11:43:13
YATAS	45,62	45.62	-1.81	11:43:07
YAYLA	26,04	26.04	0	11:42:25
YBTAS	19,56	19.56	-0.51	09:55:30
YEOTK	41,04	41.04	3.79	11:43:13
YESIL	1,90	1.9	1.06	11:41:34
YGGYO	147,00	147	1.24	11:42:40
YGYO	1,80	1.8	0	18:10:01
YIGIT	23,88	23.88	0.93	11:42:33
YKBNK	44,30	44.3	0.64	11:43:13
YKSLN	3,31	3.31	0.3	11:40:43
YONGA	55,70	55.7	2.39	09:55:30
YUNSA	9,07	9.07	0.89	11:42:41
YYAPI	1,73	1.73	0.58	11:42:40
YYLGD	11,77	11.77	0.68	11:43:13
Z30EA	192,40	192.4	1.05	11:36:06
Z30KE	139,25	139.25	-0.18	11:43:03
Z30KP	216,70	216.7	0.09	11:40:32
ZEDUR	8,37	8.37	0.84	11:42:13
ZELOT	129,80	129.8	-0.5	11:05:04
ZERGY	15,25	15.25	-0.46	11:43:07
ZGOLD	781,50	781.5	-0.45	11:42:21
ZGYO	25,82	25.82	3.86	11:42:55
ZOREN	3,51	3.51	-0.85	11:43:06
ZPBDL	225,70	225.7	0.31	11:38:37
ZPLIB	240,85	240.85	0.82	11:42:42
ZPT10	99,82	99.82	1.42	11:39:31
ZPX30	207,20	207.2	0.66	11:41:46
ZRE20	167,75	167.75	0.9	11:30:22
ZRGYO	22,32	22.32	0.18	11:36:49
ZSR25	48,22	48.22	-0.04	10:08:26
ZTLRF	1.136,00	1.136	0.04	11:31:08
ZTLRK	1.135,00	1.135	0.04	10:54:27
ZTM25	184,55	184.55	-0.4	10:35:41