Borsa - Haberiniz

Hisse Senetleri

Menkul	Alış	Satış	Değişim	Güncelleme
A1CAP	16,38	16.38	1.93	18:10:00
A1YEN	29,20	29.2	-1.82	18:10:00
ACSEL	104,50	104.5	0.48	18:10:00
ADEL	34,12	34.12	-1.95	18:10:00
ADESE	1,08	1.08	-2.7	18:10:00
ADGYO	53,95	53.95	1.03	18:10:00
AEFES	18,95	18.95	-2.32	18:10:00
AFYON	14,53	14.53	-2.02	18:10:00
AGESA	225,70	225.7	-3.55	18:10:00
AGHOL	33,78	33.78	0.24	18:10:00
AGROT	2,96	2.96	-1	18:10:00
AGYO	7,22	7.22	-0.69	18:10:01
AHGAZ	24,88	24.88	-0.32	18:10:00
AHSGY	18,46	18.46	-1.81	18:10:00
AKBNK	90,15	90.15	-1.69	18:10:00
AKCNS	210,30	210.3	-0.24	18:10:00
AKENR	10,53	10.53	-0.75	18:10:00
AKFGY	2,89	2.89	1.05	18:10:00
AKFIS	28,12	28.12	9.93	18:10:00
AKFYE	17,85	17.85	1.36	18:10:00
AKGRT	7,52	7.52	-2.21	18:10:00
AKHAN	24,40	24.4	-4.24	18:10:00
AKMGY	217,10	217.1	0.05	18:10:01
AKSA	10,18	10.18	-1.64	18:10:00
AKSEN	67,15	67.15	-3.73	18:10:00
AKSGY	8,22	8.22	-0.36	18:10:00
AKSUE	25,58	25.58	4.32	18:10:00
AKYHO	2,71	2.71	-2.17	18:10:01
ALARK	102,40	102.4	-2.29	18:10:00
ALBRK	9,15	9.15	-0.76	18:10:00
ALCAR	830,00	830	-2.3	18:10:00
ALCTL	137,80	137.8	-1.64	18:10:00
ALFAS	40,40	40.4	0.5	18:10:00
ALGYO	5,12	5.12	0.2	18:10:00
ALKA	11,05	11.05	-2.13	18:10:00
ALKIM	17,52	17.52	-1.79	18:10:00
ALKLC	283,25	283.25	-2.24	18:10:00
ALTNY	16,75	16.75	5.55	18:10:00
ALVES	3,59	3.59	-8.88	18:10:00
ANELE	14,80	14.8	-1.14	18:10:00
ANGEN	10,88	10.88	-1.36	18:10:00
ANHYT	112,20	112.2	-2.43	18:10:00
ANSGR	25,98	25.98	-1.22	18:10:00
APBDL	33,42	33.42	-0.12	18:10:00
APLIB	55,48	55.48	-1.63	18:10:00
APMDL	26,48	26.48	-1.38	18:10:00
APX30	37,88	37.88	-0.76	18:10:00
ARASE	84,55	84.55	-1.46	18:10:00
ARCLK	115,20	115.2	-2.87	18:10:00
ARDYZ	40,00	40	-2.2	18:10:00
ARENA	26,42	26.42	-2	18:10:00
ARFYE	24,94	24.94	-0.95	18:10:00
ARMGD	81,75	81.75	0.74	18:10:00
ARSAN	3,92	3.92	-3.92	18:10:00
ARTMS	40,90	40.9	3.97	18:10:00
ARZUM	2,63	2.63	-2.59	18:10:00
ASELS	322,00	322	3.54	18:10:00
ASGYO	11,07	11.07	-1.42	18:10:00
ASTOR	188,00	188	1.62	18:10:00
ASUZU	69,95	69.95	0.79	18:10:00
ATAGY	14,11	14.11	4.52	18:10:01
ATAKP	58,15	58.15	-1.94	18:10:00
ATATP	147,00	147	-2.58	18:10:00
ATATR	14,60	14.6	-9.99	18:10:00
ATEKS	108,90	108.9	0	18:10:01
ATLAS	8,10	8.1	4.38	18:10:01
ATSYH	58,30	58.3	-2.67	18:10:01
AVGYO	12,84	12.84	1.02	18:10:00
AVHOL	37,40	37.4	-0.58	18:10:00
AVOD	4,16	4.16	1.46	18:10:00
AVPGY	52,20	52.2	-0.95	18:10:00
AVTUR	17,11	17.11	1.42	18:10:01
AYCES	524,00	524	0	18:10:00
AYDEM	25,32	25.32	-0.16	18:10:00
AYEN	27,80	27.8	0.29	18:10:00
AYES	24,98	24.98	-3.18	18:10:01
AYGAZ	245,80	245.8	-0.49	18:10:00
AZTEK	4,35	4.35	0.46	18:10:00
BAGFS	34,20	34.2	7.82	18:10:00
BAHKM	113,00	113	-1.22	18:10:00
BAKAB	39,06	39.06	-1.21	18:10:00
BALAT	98,00	98	0	18:10:01
BALSU	15,33	15.33	-1.86	18:10:00
BANVT	167,70	167.7	1.45	18:10:00
BARMA	42,80	42.8	-8.7	18:10:00
BASCM	14,38	14.38	-0.21	18:10:01
BASGZ	47,40	47.4	-0.84	18:10:00
BAYRK	4,48	4.48	-0.88	18:10:00
BEGYO	4,40	4.4	-3.08	18:10:00
BERA	17,23	17.23	-1.26	18:10:00
BESLR	14,70	14.7	-2.71	18:10:00
BESTE	27,76	27.76	-9.99	18:10:00
BEYAZ	29,38	29.38	2.01	18:10:00
BFREN	153,80	153.8	-0.45	18:10:00
BIENY	23,12	23.12	0.26	18:10:00
BIGCH	7,79	7.79	-4.42	18:10:00
BIGEN	9,08	9.08	-0.55	18:10:00
BIGTK	267,00	267	-2.82	18:10:00
BIMAS	667,50	667.5	-1.48	18:10:00
BINBN	160,30	160.3	-0.43	18:10:00
BINHO	9,00	9	-0.33	18:10:00
BIOEN	16,30	16.3	-2.34	18:10:00
BIZIM	29,02	29.02	-2.62	18:10:00
BJKAS	1,53	1.53	-0.65	18:10:00
BLCYT	37,98	37.98	0.05	18:10:00
BLUME	47,10	47.1	2.26	18:10:00
BMSCH	17,40	17.4	1.22	18:10:00
BMSTL	74,40	74.4	-5.82	18:10:00
BNTAS	6,62	6.62	-1.34	18:10:00
BOBET	20,56	20.56	-1.72	18:10:00
BORLS	2,99	2.99	9.93	18:10:00
BORSK	6,15	6.15	-1.91	18:10:00
BOSSA	6,81	6.81	-2.3	18:10:00
BRISA	90,65	90.65	-2.05	18:10:00
BRKO	16,45	16.45	2.81	18:10:01
BRKSN	9,02	9.02	0.78	18:10:01
BRKVY	90,20	90.2	-3.48	18:10:00
BRLSM	16,80	16.8	-0.47	18:10:00
BRMEN	8,45	8.45	-0.59	18:10:01
BRSAN	648,00	648	-10	18:10:00
BRYAT	2.290,00	2.29	-8.86	18:10:00
BSOKE	29,16	29.16	2.32	18:10:00
BTCIM	5,41	5.41	4.24	18:10:00
BUCIM	6,33	6.33	-2.76	18:10:00
BULGS	45,52	45.52	-2.15	18:10:00
BURCE	55,50	55.5	2.97	18:10:00
BURVA	688,00	688	-1.5	18:10:01
BVSAN	110,10	110.1	2.13	18:10:00
BYDNR	33,10	33.1	-4.56	18:10:01
CANTE	1,61	1.61	-2.42	18:10:00
CASA	99,95	99.95	2.2	18:10:01
CATES	36,82	36.82	0.88	18:10:00
CCOLA	71,20	71.2	-0.56	18:10:00
CELHA	10,14	10.14	0.5	18:10:00
CEMAS	4,99	4.99	-3.29	18:10:00
CEMTS	10,98	10.98	-2.83	18:10:00
CEMZY	51,85	51.85	-9.27	18:10:00
CEOEM	20,60	20.6	0.29	18:10:00
CGCAM	37,70	37.7	2.28	18:10:00
CIMSA	51,20	51.2	-4.03	18:10:00
CLEBI	1.742,00	1.742	-2.63	18:10:00
CMBTN	1.854,00	1.854	-1.64	18:10:00
CMENT	336,00	336	-1.47	18:10:01
CONSE	3,32	3.32	-2.92	18:10:00
COSMO	216,00	216	-1.41	18:10:01
CRDFA	75,00	75	0.27	18:10:01
CRFSA	131,30	131.3	-0.45	18:10:00
CUSAN	22,82	22.82	-2.14	18:10:00
CVKMD	32,28	32.28	6.25	18:10:00
CWENE	30,50	30.5	0.33	18:10:00
DAGI	6,08	6.08	1.67	18:10:00
DAPGM	11,45	11.45	-1.29	18:10:00
DARDL	2,13	2.13	-1.84	18:10:00
DCTTR	8,00	8	0	18:10:00
DENGE	2,61	2.61	-2.97	18:10:00
DERHL	14,49	14.49	-1.5	18:10:00
DERIM	35,68	35.68	-1.22	18:10:00
DESA	12,33	12.33	-2.14	18:10:00
DESPC	47,76	47.76	-0.08	18:10:00
DEVA	70,40	70.4	-0.28	18:10:00
DGATE	70,70	70.7	-1.81	18:10:00
DGGYO	30,14	30.14	-3.77	18:10:01
DGNMO	4,60	4.6	-1.08	18:10:00
DIRIT	28,00	28	-5.85	18:10:01
DITAS	44,10	44.1	2.46	18:10:00
DMRGD	3,71	3.71	-6.08	18:10:00
DMSAS	9,29	9.29	0.11	18:10:00
DNISI	21,30	21.3	-2.11	18:10:00
DOAS	219,00	219	-0.9	18:10:00
DOCO	11.210,00	11.21	-0.62	18:10:00
DOFER	32,38	32.38	2.34	18:10:00
DOFRB	90,00	90	-3.33	18:10:00
DOGUB	44,50	44.5	8.06	18:10:01
DOHOL	20,12	20.12	-5	18:10:00
DOKTA	22,72	22.72	-2.07	18:10:00
DSTKF	1.497,00	1.497	1.91	18:10:00
DUNYH	112,80	112.8	-3.59	18:10:00
DURDO	3,76	3.76	0.8	18:10:00
DURKN	18,60	18.6	-3.02	18:10:00
DYOBY	13,55	13.55	-1.81	18:10:00
DZGYO	9,29	9.29	-0.32	18:10:00
EBEBK	65,00	65	3.17	18:10:00
ECILC	115,00	115	-0.17	18:10:00
ECOGR	25,38	25.38	1.12	18:10:00
ECZYT	290,00	290	-2.68	18:10:00
EDATA	12,75	12.75	8.33	18:10:00
EDIP	36,00	36	-4.2	18:10:00
EFOR	21,46	21.46	1.32	18:10:00
EGEEN	6.572,50	6.572	-4.78	18:10:00
EGEGY	28,56	28.56	-6.97	18:10:00
EGEPO	12,57	12.57	0.08	18:10:00
EGGUB	90,75	90.75	-0.87	18:10:00
EGPRO	26,96	26.96	-1.39	18:10:00
EGSER	3,07	3.07	0.33	18:10:00
EKGYO	23,70	23.7	-2.39	18:10:00
EKIZ	123,90	123.9	0.32	18:10:01
EKOS	5,92	5.92	-4.52	18:10:00
EKSUN	5,38	5.38	-1.47	18:10:00
ELITE	30,02	30.02	-3.1	18:10:00
EMKEL	20,02	20.02	-0.4	18:10:00
EMNIS	160,40	160.4	0.12	18:10:01
EMPAE	26,62	26.62	10	18:10:00
ENDAE	13,70	13.7	-1.08	18:10:00
ENERY	10,02	10.02	1.21	18:10:00
ENJSA	107,40	107.4	-3.85	18:10:00
ENKAI	101,70	101.7	-0.1	18:10:00
ENSRI	29,24	29.24	2.45	18:10:00
ENTRA	10,37	10.37	-3.26	18:10:00
EPLAS	6,16	6.16	-3.45	18:10:00
ERBOS	177,40	177.4	-1.33	18:10:00
ERCB	56,15	56.15	-0.97	18:10:00
EREGL	32,66	32.66	2.38	18:10:00
ERSU	18,52	18.52	-0.32	18:10:01
ESCAR	26,52	26.52	-2.28	18:10:00
ESCOM	5,00	5	-2.15	18:10:00
ESEN	3,85	3.85	-0.52	18:10:00
ETILR	3,74	3.74	-2.35	18:10:00
ETYAT	23,68	23.68	1.89	18:10:01
EUHOL	15,50	15.5	2.65	18:10:01
EUKYO	19,49	19.49	1.78	18:10:01
EUPWR	35,32	35.32	-1.06	18:10:00
EUREN	5,03	5.03	-1.37	18:10:00
EUYO	18,90	18.9	-1.46	18:10:01
EYGYO	3,86	3.86	6.34	18:10:00
FADE	14,72	14.72	-0.27	18:10:00
FENER	3,15	3.15	2.61	18:10:00
FLAP	10,55	10.55	3.53	18:10:01
FMIZP	300,00	300	-2.6	18:10:00
FONET	3,65	3.65	8.96	18:10:00
FORMT	2,92	2.92	0.34	18:10:00
FORTE	89,55	89.55	1.3	18:10:00
FRIGO	8,78	8.78	-3.52	18:10:00
FRMPL	31,80	31.8	-2.27	18:10:00
FROTO	115,90	115.9	-2.28	18:10:00
FZLGY	12,93	12.93	-0.54	18:10:00
GARAN	160,10	160.1	-2.32	18:10:00
GARFA	27,36	27.36	-1.65	18:10:00
GATEG	342,00	342	-0.87	18:10:01
GEDIK	5,83	5.83	-0.17	18:10:00
GEDZA	29,22	29.22	-6.11	18:10:00
GENIL	7,81	7.81	-0.26	18:10:00
GENTS	9,38	9.38	-5.25	18:10:00
GEREL	26,02	26.02	1.48	18:10:00
GESAN	46,14	46.14	-2.04	18:10:00
GIPTA	56,40	56.4	-2.67	18:10:00
GLBMD	12,31	12.31	-0.49	18:10:01
GLCVY	72,35	72.35	1.19	18:10:00
GLDTR	647,75	647.75	2.86	18:10:00
GLRMK	167,50	167.5	-2.28	18:10:00
GLRYH	4,39	4.39	0.23	18:10:00
GLYHO	16,02	16.02	-0.5	18:10:00
GMSTR	830,50	830.5	7.09	18:10:00
GMTAS	26,22	26.22	1.16	18:10:00
GOKNR	21,80	21.8	-2.68	18:10:00
GOLTS	350,00	350	-0.28	18:10:00
GOODY	15,27	15.27	-2.92	18:10:00
GOZDE	25,40	25.4	0.08	18:10:00
GRNYO	16,40	16.4	-1.8	18:10:01
GRSEL	362,25	362.25	-1.02	18:10:00
GRTHO	228,20	228.2	-0.87	18:10:00
GSDDE	10,09	10.09	2.96	18:10:00
GSDHO	4,58	4.58	-2.55	18:10:00
GSRAY	1,20	1.2	-3.23	18:10:00
GUBRF	532,00	532	0.76	18:10:00
GUNDG	484,00	484	3.36	18:10:00
GWIND	25,88	25.88	-2.93	18:10:00
GZNMI	55,35	55.35	2.12	18:10:00
HALKB	49,00	49	-1.84	18:10:00
HALKS	1.187,56	1.187	-1.28	18:10:11
HATEK	15,40	15.4	-3.51	18:10:00
HATSN	38,18	38.18	0.37	18:10:00
HDFGS	3,46	3.46	-7.73	18:10:00
HEDEF	104,60	104.6	1.26	18:10:00
HEKTS	3,04	3.04	-0.65	18:10:00
HKTM	11,38	11.38	-2.98	18:10:00
HLGYO	4,84	4.84	0.62	18:10:00
HOROZ	63,00	63	-1.49	18:10:00
HRKET	71,55	71.55	-0.97	18:10:00
HTTBT	41,74	41.74	-4.05	18:10:00
HUBVC	4,70	4.7	0.86	18:10:01
HUNER	3,20	3.2	-0.62	18:10:00
HURGZ	5,38	5.38	-0.37	18:10:00
ICBCT	13,95	13.95	-0.64	18:10:00
ICUGS	3,15	3.15	-8.43	18:10:00
IDGYO	4,01	4.01	-4.75	18:10:01
IEYHO	83,15	83.15	0.67	18:10:00
IHAAS	85,00	85	2.78	18:10:00
IHEVA	2,29	2.29	-1.72	18:10:01
IHGZT	1,52	1.52	-0.65	18:10:00
IHLAS	2,12	2.12	-2.3	18:10:00
IHLGM	2,03	2.03	0	18:10:00
IHYAY	1,83	1.83	0	18:10:00
IMASM	4,11	4.11	-6.59	18:10:00
INDES	7,91	7.91	-1.49	18:10:00
INFO	4,02	4.02	-1.95	18:10:00
INGRM	394,00	394	0.25	18:10:00
INTEK	290,50	290.5	-4.13	18:10:01
INTEM	407,75	407.75	-9.99	18:10:00
INVEO	8,00	8	0.63	18:10:00
INVES	231,50	231.5	-1.78	18:10:00
ISATR	4.950.000,00	4.95	0	18:10:01
ISBIR	75,60	75.6	-5.5	18:10:01
ISBTR	429.187,50	429.187	-0.65	18:10:01
ISCTR	16,91	16.91	-1.69	18:10:00
ISDMR	44,58	44.58	-1.94	18:10:00
ISFIN	21,36	21.36	-1.02	18:10:00
ISGLK	820,00	820	1.3	18:10:00
ISGSY	94,25	94.25	-3.33	18:10:00
ISGYO	21,80	21.8	-0.91	18:10:00
ISIST	27.400,70	27.4	-1.91	18:10:11
ISKPL	11,50	11.5	-3.36	18:10:00
ISKUR	3.000.000,00	3	0	18:10:01
ISMEN	48,16	48.16	-3.33	18:10:00
ISSEN	7,35	7.35	-0.54	18:10:00
ISYAT	8,64	8.64	-0.92	18:10:00
IZENR	9,45	9.45	0.53	18:10:00
IZFAS	49,56	49.56	-4.51	18:10:00
IZMDC	7,34	7.34	-0.54	18:10:00
JANTS	18,51	18.51	-0.54	18:10:00
KAPLM	364,50	364.5	-6.18	18:10:00
KAREL	9,49	9.49	-0.63	18:10:00
KARSN	10,65	10.65	-3.01	18:10:00
KARTN	76,35	76.35	-1.99	18:10:00
KATMR	2,79	2.79	5.28	18:10:00
KAYSE	5,19	5.19	2.37	18:10:00
KBORU	19,95	19.95	-2.11	18:10:00
KCAER	11,02	11.02	-1.25	18:10:00
KCHOL	199,60	199.6	-2.73	18:10:00
KENT	500,00	500	-1.48	18:10:01
KERVN	2,45	2.45	9.87	18:10:01
KFEIN	9,01	9.01	-0.88	18:10:00
KGYO	7,59	7.59	4.69	18:10:00
KIMMR	15,12	15.12	-3.82	18:10:01
KLGYO	6,04	6.04	1	18:10:01
KLKIM	40,00	40	1.16	18:10:01
KLMSN	33,50	33.5	-0.59	18:10:01
KLNMA	11,08	11.08	-2.29	18:10:01
KLRHO	310,00	310	-9.95	18:10:01
KLSER	27,20	27.2	0.07	18:10:01
KLSYN	9,16	9.16	-4.08	18:10:01
KMPUR	14,65	14.65	0.55	18:10:01
KNFRT	11,12	11.12	-1.59	18:10:01
KOCMT	2,58	2.58	-0.77	18:10:01
KONKA	14,35	14.35	1.56	18:10:01
KONTR	9,40	9.4	-2.49	18:10:01
KONYA	4.350,00	4.35	-1.08	18:10:01
KOPOL	6,31	6.31	-1.1	18:10:01
KORDS	52,15	52.15	1.16	18:10:01
KOTON	15,71	15.71	-1.01	18:10:01
KRDMA	30,54	30.54	2.28	18:10:01
KRDMB	35,96	35.96	2.16	18:10:01
KRDMD	32,52	32.52	2.46	18:10:01
KRGYO	2,93	2.93	-1.68	18:10:01
KRONT	15,15	15.15	0.8	18:10:01
KRPLS	7,90	7.9	0	18:10:01
KRSTL	9,90	9.9	-3.51	18:10:01
KRTEK	27,50	27.5	1.55	18:10:01
KRVGD	3,13	3.13	-0.32	18:10:01
KSTUR	3.250,00	3.25	-1.07	18:10:01
KTSKR	72,15	72.15	-1.16	18:10:01
KUTPO	106,50	106.5	-2.65	18:10:01
KUVVA	104,90	104.9	-1.96	18:10:01
KUYAS	73,60	73.6	-5.34	18:10:01
KZBGY	3,42	3.42	-2.29	18:10:01
KZGYO	23,14	23.14	-1.87	18:10:01
LIDER	84,55	84.55	4.45	18:10:01
LIDFA	3,13	3.13	-4.28	18:10:01
LILAK	31,60	31.6	-1.5	18:10:01
LINK	223,50	223.5	-2.49	18:10:01
LKMNH	16,58	16.58	-0.48	18:10:01
LMKDC	29,76	29.76	0.07	18:10:01
LOGO	138,40	138.4	-2.6	18:10:01
LRSHO	3,71	3.71	-8.62	18:10:01
LUKSK	99,90	99.9	-0.4	18:10:01
LYDHO	200,00	200	-2.72	18:10:01
LYDYE	14.000,00	14	-0.88	18:10:01
MAALT	921,00	921	-1.23	18:10:01
MACKO	34,58	34.58	-4	18:10:01
MAGEN	49,76	49.76	0.65	18:10:01
MAKIM	15,30	15.3	-2.36	18:10:01
MAKTK	14,49	14.49	-3.01	18:10:01
MANAS	17,98	17.98	9.97	18:10:01
MARBL	12,33	12.33	-0.96	18:10:01
MARKA	34,24	34.24	-3.22	18:10:01
MARMR	2,45	2.45	-5.41	18:10:01
MARTI	1,42	1.42	-1.39	18:10:01
MAVI	45,40	45.4	-1.94	18:10:01
MEDTR	28,54	28.54	-0.9	18:10:01
MEGAP	2,89	2.89	-1.7	18:10:01
MEGMT	76,10	76.1	2.7	18:10:01
MEKAG	5,60	5.6	-4.11	18:10:01
MEPET	25,98	25.98	9.99	18:10:01
MERCN	16,67	16.67	-1.94	18:10:01
MERIT	15,90	15.9	0.13	18:10:01
MERKO	17,02	17.02	-1.05	18:10:01
METRO	5,08	5.08	3.46	18:10:01
MEYSU	12,41	12.41	-3.27	18:10:01
MGROS	645,50	645.5	-2.86	18:10:01
MHRGY	3,42	3.42	-4.47	18:10:01
MIATK	37,50	37.5	-1.16	18:10:01
MMCAS	88,70	88.7	-4.83	18:10:01
MNDRS	15,05	15.05	0.07	18:10:01
MNDTR	6,15	6.15	-2.54	18:10:01
MOBTL	11,21	11.21	-1.06	18:10:01
MOGAN	10,59	10.59	1.05	18:10:01
MOPAS	54,10	54.1	2.08	18:10:01
MPARK	437,00	437	-3.53	18:10:01
MRGYO	1,45	1.45	3.57	18:10:01
MRSHL	1.519,00	1.519	-2.06	18:10:01
MSGYO	6,09	6.09	-2.4	18:10:01
MTRKS	21,88	21.88	1.02	18:10:01
MTRYO	9,82	9.82	-0.61	18:10:01
MZHLD	6,25	6.25	-0.48	18:10:01
NATEN	8,00	8	-0.25	18:10:01
NETAS	58,00	58	-0.43	18:10:01
NETCD	92,90	92.9	2.2	18:10:01
NIBAS	6,65	6.65	-6.34	18:10:01
NPTLR	42,78	42.78	0.14	18:10:00
NTGAZ	11,40	11.4	-2.73	18:10:01
NTHOL	45,66	45.66	-3.59	18:10:01
NUGYO	9,42	9.42	-2.79	18:10:01
NUHCM	272,00	272	0.46	18:10:01
OBAMS	8,38	8.38	0	18:10:01
OBASE	34,80	34.8	0.81	18:10:01
ODAS	5,88	5.88	-2.33	18:10:01
ODINE	572,00	572	6.72	18:10:01
OFSYM	64,00	64	-1.46	18:10:01
ONCSM	276,25	276.25	-9.94	18:10:01
ONRYT	66,85	66.85	3.97	18:10:01
OPK30	60,58	60.58	0.53	18:10:00
OPT25	51,86	51.86	-1.97	18:10:00
OPTGY	159,05	159.05	-0.16	18:10:00
OPTLR	52,80	52.8	0.11	18:10:00
OPX30	80,68	80.68	-1.42	18:10:00
ORCAY	3,41	3.41	-2.85	18:10:01
ORGE	70,30	70.3	0.14	18:10:01
ORMA	165,00	165	4.04	18:10:01
OSMEN	8,27	8.27	-2.93	18:10:01
OSTIM	2,94	2.94	-1.01	18:10:01
OTKAR	384,75	384.75	-0.58	18:10:01
OTTO	308,50	308.5	-5.08	18:10:01
OYAKC	24,50	24.5	-3.54	18:10:01
OYAYO	59,50	59.5	-4.03	18:10:01
OYLUM	8,13	8.13	-1.22	18:10:01
OYYAT	62,60	62.6	0.64	18:10:01
OZATD	198,80	198.8	2.9	18:10:01
OZGYO	2,01	2.01	-0.5	18:10:01
OZKGY	14,53	14.53	0.9	18:10:01
OZRDN	26,98	26.98	-0.15	18:10:01
OZSUB	19,48	19.48	-3.37	18:10:01
OZYSR	50,10	50.1	-2.62	18:10:01
PAGYO	92,85	92.85	-2.42	18:10:01
PAHOL	1,54	1.54	-4.35	18:10:01
PAMEL	82,85	82.85	0.3	18:10:01
PAPIL	19,06	19.06	3.36	18:10:01
PARSN	87,10	87.1	-1.86	18:10:01
PASEU	121,30	121.3	-2.18	18:10:01
PATEK	19,29	19.29	6.11	18:10:01
PCILT	26,08	26.08	9.95	18:10:01
PEKGY	12,90	12.9	-0.77	18:10:01
PENGD	9,18	9.18	0.22	18:10:01
PENTA	14,05	14.05	0	18:10:01
PETKM	17,29	17.29	-2.43	18:10:01
PETUN	11,79	11.79	-1.01	18:10:01
PGSUS	196,50	196.5	-2.82	18:10:01
PINSU	9,95	9.95	-3.21	18:10:01
PKART	83,05	83.05	10	18:10:01
PKENT	154,60	154.6	3.27	18:10:01
PLTUR	22,26	22.26	-3.13	18:10:01
PNLSN	53,00	53	6.85	18:10:01
PNSUT	11,12	11.12	-2.63	18:10:01
POLHO	16,04	16.04	-1.6	18:10:01
POLTK	6.000,00	6	-0.66	18:10:01
PRDGS	6,80	6.8	-1.45	18:10:01
PRKAB	42,00	42	-3.76	18:10:01
PRKME	19,51	19.51	-4.55	18:10:01
PRZMA	13,01	13.01	4.5	18:10:01
PSDTC	116,20	116.2	-0.85	18:10:01
PSGYO	2,24	2.24	-2.61	18:10:01
QNBFK	55,20	55.2	-1.43	18:10:01
QNBTR	280,25	280.25	-2.86	18:10:01
QTEMZ	306,20	306.2	-0.78	18:10:00
QUAGR	2,80	2.8	0.36	18:10:01
RALYH	156,50	156.5	1.36	18:10:01
RAYSG	220,30	220.3	-2.74	18:10:01
REEDR	6,45	6.45	-1.23	18:10:01
RGYAS	167,60	167.6	5.41	18:10:01
RK030G10	658,91	658.91	-0.24	18:10:10
RK030G15	1.556,98	1.556	-0.37	18:10:10
RK030G20	3.468,96	3.468	-0.49	18:10:10
RK030G25	6.798,05	6.798	-0.61	18:10:10
RK030G30	10.718,60	10.718	-0.73	18:10:10
RK030T10	4.303,55	4.303	-0.19	18:10:10
RK030T15	5.732,96	5.732	-0.33	18:10:10
RK030T20	7.207,35	7.207	-0.46	18:10:10
RK030T25	8.092,70	8.092	-0.6	18:10:10
RK030T30	7.727,56	7.727	-0.74	18:10:10
RK100G10	782,00	782	-0.45	18:10:11
RK100G15	2.010,82	2.01	-0.68	18:10:11
RK100G20	4.816,70	4.816	-0.9	18:10:11
RK100G25	9.064,34	9.064	-1.13	18:10:11
RK100G30	15.217,27	15.217	-1.35	18:10:11
RK100T10	4.752,82	4.752	-0.4	18:10:11
RK100T15	6.646,27	6.646	-0.64	18:10:11
RK100T20	8.684,82	8.684	-0.88	18:10:11
RK100T25	9.196,30	9.196	-1.12	18:10:11
RK100T30	9.358,36	9.358	-1.37	18:10:11
RNPOL	2,31	2.31	-4.94	18:10:01
RODRG	21,98	21.98	2.23	18:10:01
ROYAL	6,80	6.8	0	18:10:01
RTALB	3,92	3.92	-2.24	18:10:01
RUBNS	36,14	36.14	-2.17	18:10:01
RUZYE	11,31	11.31	-0.09	18:10:01
RYGYO	32,36	32.36	1.89	18:10:01
RYSAS	19,99	19.99	-3.71	18:10:01
SAFKR	25,96	25.96	-3.78	18:10:01
SAHOL	100,80	100.8	-4	18:10:01
SAMAT	5,76	5.76	0.35	18:10:01
SANEL	36,34	36.34	-3.91	18:10:01
SANFM	7,76	7.76	0	18:10:01
SANKO	20,74	20.74	-3.36	18:10:01
SARKY	37,06	37.06	0.11	18:10:01
SASA	2,47	2.47	1.65	18:10:01
SAYAS	40,32	40.32	-0.84	18:10:01
SDTTR	241,30	241.3	9.98	18:10:01
SEGMN	47,50	47.5	-0.38	18:10:01
SEGYO	6,07	6.07	1	18:10:01
SEKFK	10,15	10.15	-1.65	18:10:01
SEKUR	5,60	5.6	-3.61	18:10:01
SELEC	85,00	85	-2.3	18:10:01
SELVA	2,31	2.31	-5.33	18:10:01
SERNT	7,71	7.71	-1.41	18:10:01
SEYKM	4,86	4.86	-1.62	18:10:01
SILVR	2,59	2.59	-1.52	18:10:01
SISE	44,86	44.86	-2.56	18:10:01
SKBNK	12,20	12.2	-1.13	18:10:01
SKTAS	3,36	3.36	-4	18:10:01
SKYLP	255,00	255	-3.32	18:10:01
SKYMD	12,52	12.52	-0.4	18:10:01
SL030KA2X	18.316,17	18.316	-1.41	18:10:10
SL030KI1X	1.275,16	1.275	0.83	18:10:10
SL030KI2X	131,76	131.76	1.58	18:10:10
SL100KA2X	23.078,48	23.078	-2.4	18:10:11
SL100KI1X	1.246,84	1.246	1.33	18:10:11
SL100KI2X	134,55	134.55	2.57	18:10:11
SMART	36,14	36.14	9.98	18:10:01
SMRTG	7,38	7.38	-0.27	18:10:01
SMRVA	57,80	57.8	-3.34	18:10:01
SNGYO	4,52	4.52	0.44	18:10:01
SNICA	4,00	4	-0.74	18:10:01
SNPAM	24,00	24	0.33	18:10:01
SODSN	10,59	10.59	-2.84	18:10:01
SOKE	13,62	13.62	0.59	18:10:01
SOKM	63,75	63.75	-3.85	18:10:01
SONME	154,00	154	0.72	18:10:01
SRVGY	3,23	3.23	-1.82	18:10:01
SUMAS	270,50	270.5	-1.55	18:10:01
SUNTK	36,82	36.82	-3.11	18:10:01
SURGY	71,85	71.85	-4.2	18:10:01
SUWEN	9,45	9.45	-0.94	18:10:01
TABGD	260,25	260.25	-1.7	18:10:01
TARKM	398,25	398.25	-1.67	18:10:01
TATEN	9,04	9.04	-0.33	18:10:01
TATGD	16,99	16.99	-0.06	18:10:01
TAVHL	309,00	309	-5.21	18:10:01
TBORG	164,50	164.5	-1.5	18:10:01
TCELL	115,80	115.8	-4.14	18:10:01
TCKRC	89,50	89.5	0.56	18:10:01
TDGYO	19,55	19.55	0.26	18:10:01
TEHOL	14,12	14.12	-3.35	18:10:01
TEKTU	8,85	8.85	0.8	18:10:01
TERA	264,00	264	-1.49	18:10:01
TEZOL	14,99	14.99	-0.07	18:10:01
TGSAS	181,00	181	0	18:10:01
THYAO	307,50	307.5	-1.28	18:10:01
TKFEN	71,90	71.9	-8.12	18:10:01
TKNSA	22,60	22.6	8.24	18:10:01
TLMAN	94,20	94.2	-0.58	18:10:01
TMPOL	483,00	483	-1.43	18:10:01
TMSN	103,90	103.9	-1.33	18:10:01
TNZTP	24,94	24.94	0.97	18:10:01
TOASO	318,00	318	-1.4	18:10:01
TRALT	61,00	61	2.61	18:10:01
TRCAS	47,44	47.44	0.47	18:10:01
TRENJ	121,90	121.9	3.74	18:10:01
TRGYO	85,10	85.1	1.31	18:10:01
TRHOL	809,50	809.5	-0.18	18:10:01
TRILC	16,04	16.04	-1.11	18:10:01
TRMET	168,80	168.8	1.26	18:10:01
TSGYO	6,99	6.99	-1.55	18:10:01
TSKB	12,98	12.98	0.15	18:10:01
TSPOR	1,01	1.01	-0.98	18:10:01
TTKOM	67,95	67.95	-4.5	18:10:01
TTRAK	511,00	511	-4.66	18:10:01
TUCLK	4,65	4.65	-0.43	18:10:01
TUKAS	2,43	2.43	-6.18	18:10:01
TUPRS	218,50	218.5	1.2	18:10:01
TUREX	7,20	7.2	-0.83	18:10:01
TURGG	28,52	28.52	1.86	18:10:01
TURSG	12,20	12.2	-1.77	18:10:01
UCAYM	28,06	28.06	9.95	18:10:01
UFUK	1.502,00	1.502	-4.03	18:10:01
ULAS	34,68	34.68	-0.97	18:10:01
ULKER	123,50	123.5	-2.53	18:10:01
ULUFA	3,96	3.96	-1.25	18:10:01
ULUSE	184,90	184.9	-1.33	18:10:01
ULUUN	7,02	7.02	-1.68	18:10:01
UMPAS	9,30	9.3	0	18:10:01
UNLU	15,54	15.54	-0.77	18:10:01
USAK	1,65	1.65	-1.79	18:10:01
USDTR	4.115,00	4.115	0.29	18:10:00
VAKBN	41,08	41.08	-2.05	18:10:01
VAKFA	12,55	12.55	-1.65	18:10:01
VAKFN	1,97	1.97	-1.99	18:10:01
VAKKO	78,35	78.35	1.75	18:10:01
VANGD	69,75	69.75	-0.85	18:10:01
VBTYZ	21,54	21.54	-2.09	18:10:01
VERTU	38,46	38.46	-2.68	18:10:01
VERUS	240,80	240.8	-1.83	18:10:01
VESBE	8,05	8.05	-1.71	18:10:01
VESTL	30,18	30.18	-2.71	18:10:01
VKFYO	32,88	32.88	-1.26	18:10:01
VKGYO	2,71	2.71	-2.17	18:10:01
VKING	29,62	29.62	-4.27	18:10:01
VRGYO	2,31	2.31	-0.43	18:10:01
VSNMD	80,05	80.05	-3.61	18:10:01
X030S	15.821,40	15.821	-0.74	18:10:10
X100S	13.720,61	13.72	-1.16	18:10:11
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	0,45	0.45	2.27	18:10:00
XABCQV	0,14	0.14	0	18:10:00
XABCRV	0,02	0.02	100	18:10:00
XABCSV	0,01	0.01	-66.67	18:10:00
XABCTV	0,01	0.01	0	18:10:00
XABCUV	8,71	8.71	0	18:10:00
XABCVV	9,73	9.73	19.98	18:10:00
XABCWV	8,85	8.85	0	18:10:00
XABCXV	6,68	6.68	0	18:10:00
XABCYV	5,77	5.77	8.05	18:10:00
XABCZV	2,78	2.78	0	18:10:00
XABDAV	2,77	2.77	0	18:10:00
XABDBV	1,86	1.86	17.72	18:10:00
XABDCV	1,14	1.14	14	18:10:00
XABDDV	0,58	0.58	0	18:10:00
XABDEV	0,40	0.4	-9.09	18:10:00
XABDFV	0,18	0.18	-5.26	18:10:00
XABDGV	6,11	6.11	0	18:10:00
XABDHV	2,21	2.21	0	18:10:00
XABDIV	0,51	0.51	27.5	18:10:00
XABDJV	0,06	0.06	-14.29	18:10:00
XABDKV	0,04	0.04	0	18:10:00
XABDLV	4,37	4.37	2.1	18:10:00
XABDMV	3,54	3.54	12.03	18:10:00
XABDNV	2,38	2.38	16.67	18:10:00
XABDOV	1,56	1.56	14.71	18:10:00
XABDQV	0,62	0.62	0	18:10:00
XABDRV	0,42	0.42	23.53	18:10:00
XABDSV	0,29	0.29	26.09	18:10:00
XABDTV	0,18	0.18	20	18:10:00
XABDUV	0,14	0.14	16.67	18:10:00
XABDVV	0,08	0.08	0	18:10:00
XABDWV	0,06	0.06	0	18:10:00
XABDZV	8,36	8.36	0	18:10:00
XABEDV	3,53	3.53	4.75	18:10:00
XABEFV	1,78	1.78	0	18:10:00
XABEGV	1,46	1.46	10.61	18:10:00
XABEIV	0,88	0.88	18.92	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	0,12	0.12	-14.29	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	2,32	2.32	-7.57	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	0,12	0.12	-25	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	54.165,73	54.165	-1.26	18:10:11
XBANK	20.287,24	20.287	-1.71	18:10:11
XBLSM	5.915,96	5.915	1.19	18:10:11
XELKT	715,61	715.61	-1.11	18:10:11
XFINK	42.331,90	42.331	1.46	18:10:11
XGIDA	14.457,32	14.457	-1.67	18:10:11
XGMYO	6.269,69	6.269	-0.38	18:10:11
XHARZ	222.911,74	222.911	0.24	18:10:11
XHOLD	13.586,00	13.586	-3.79	18:10:11
XILTM	3.025,40	3.025	-4.22	18:10:11
XINSA	21.367,91	21.367	-1.33	18:10:11
XKAGT	7.232,05	7.232	-2.8	18:10:11
XKMYA	14.539,96	14.539	0.27	18:10:11
XKOBI	40.231,21	40.231	-2.62	18:10:11
XKURY	12.346,15	12.346	-0.31	18:10:11
XMADN	17.539,05	17.539	2.51	18:10:11
XMANA	23.131,96	23.131	0.35	18:10:11
XMESY	24.127,01	24.127	-1.13	18:10:11
XOSEGV	0,47	0.47	0	18:10:00
XOSEHV	1,74	1.74	0	18:10:00
XOSEIV	0,35	0.35	6.06	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	0,84	0.84	16.67	18:10:00
XOSENV	0,30	0.3	25	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	40.914,69	40.914	1.27	18:10:11
XSANK	41.527,70	41.527	1.47	18:10:11
XSANT	13.233,48	13.233	0.46	18:10:11
XSBAL	10.996,13	10.996	-3.25	18:10:11
XSBUR	21.865,88	21.865	-0.67	18:10:11
XSDNZ	10.081,83	10.081	0.05	18:10:11
XSGRT	74.044,82	74.044	-1.98	18:10:11
XSIST	16.930,17	16.93	-2.57	18:10:11
XSIZM	19.861,62	19.861	-0.13	18:10:11
XSKAY	46.105,78	46.105	-0.14	18:10:11
XSKOC	33.617,90	33.617	-0.1	18:10:11
XSKON	10.567,14	10.567	-2.82	18:10:11
XSPOR	1.976,79	1.976	-0.48	18:10:11
XSTKR	52.767,67	52.767	-0.58	18:10:11
XTAST	14.872,18	14.872	-0.87	18:10:11
XTCRT	30.956,35	30.956	-1.6	18:10:11
XTEKS	4.872,08	4.872	-0.68	18:10:11
XTKJS	31.786,83	31.786	2.05	18:10:11
XTM25	17.474,94	17.474	-1.55	18:10:11
XTMTU	15.217,75	15.217	-0.71	18:10:11
XTRZM	1.844,92	1.844	-2.44	18:10:11
XTUMY	60.757,71	60.757	-0.7	18:10:11
XU030	15.483,66	15.483	-0.66	18:10:10
XU050	12.239,27	12.239	-0.87	18:10:11
XU100	13.717,81	13.717	-1.16	18:10:11
XUHIZ	12.091,70	12.091	-1.66	18:10:11
XULAS	38.111,92	38.111	-1.65	18:10:11
XUMAL	19.202,05	19.202	-2.06	18:10:11
XUSIN	16.668,14	16.668	-0.32	18:10:11
XUSRD	18.048,80	18.048	-1.09	18:10:11
XUTEK	38.227,22	38.227	3.08	18:10:11
XUTUM	16.788,35	16.788	-1.04	18:10:11
XYLDZ	15.278,47	15.278	-1.02	18:10:11
XYORT	4.986,40	4.986	-0.54	18:10:11
XYUZO	22.672,20	22.672	-2.49	18:10:11
YAPRK	13,36	13.36	-9.18	18:10:01
YATAS	45,66	45.66	-1.72	18:10:01
YAYLA	25,22	25.22	-3.15	18:10:01
YBTAS	19,10	19.1	-2.85	18:10:01
YEOTK	40,50	40.5	2.43	18:10:01
YESIL	1,87	1.87	-0.53	18:10:01
YGGYO	145,80	145.8	0.41	18:10:01
YGYO	1,80	1.8	0	18:10:01
YIGIT	23,80	23.8	0.59	18:10:01
YKBNK	43,30	43.3	-1.64	18:10:01
YKSLN	3,30	3.3	0	18:10:01
YONGA	53,60	53.6	-1.47	18:10:01
YUNSA	9,00	9	0.11	18:10:01
YYAPI	1,69	1.69	-1.74	18:10:01
YYLGD	11,50	11.5	-1.63	18:10:01
Z30EA	189,00	189	-0.74	18:10:00
Z30KE	139,40	139.4	-0.07	18:10:00
Z30KP	216,70	216.7	0.09	18:10:00
ZEDUR	8,30	8.3	0	18:10:01
ZELOT	127,45	127.45	-2.3	18:10:00
ZERGY	14,91	14.91	-2.68	18:10:01
ZGOLD	817,00	817	4.08	18:10:00
ZGYO	24,54	24.54	-1.29	18:10:01
ZOREN	3,37	3.37	-4.8	18:10:01
ZPBDL	224,75	224.75	-0.11	18:10:00
ZPLIB	234,90	234.9	-1.67	18:10:00
ZPT10	99,10	99.1	0.69	18:10:00
ZPX30	204,20	204.2	-0.8	18:10:00
ZRE20	164,80	164.8	-0.87	18:10:00
ZRGYO	22,80	22.8	2.33	18:10:01
ZSR25	47,64	47.64	-1.24	18:10:00
ZTLRF	1.136,50	1.136	0.09	18:10:00
ZTLRK	1.135,50	1.135	0.09	18:10:00
ZTM25	182,25	182.25	-1.65	18:10:00