Borsa – Haberiyi

Hisse Senetleri

Menkul	Alış	Satış	Değişim	Güncelleme
A1CAP	12,66	12.66	7.29	11:42:55
A1YEN	29,70	29.7	2.77	11:42:41
ACSEL	99,35	99.35	1.69	11:42:23
ADEL	33,14	33.14	0.42	11:42:32
ADESE	1,55	1.55	1.97	11:42:56
ADGYO	44,34	44.34	0.82	11:42:35
AEFES	15,87	15.87	1.02	11:42:56
AFYON	13,07	13.07	0.69	11:42:03
AGESA	216,10	216.1	-2.31	11:43:00
AGHOL	28,76	28.76	0.21	11:42:53
AGROT	6,03	6.03	1.34	11:43:00
AGYO	7,10	7.1	0.28	11:37:50
AHGAZ	22,44	22.44	-0.27	11:43:00
AHSGY	16,20	16.2	-3.11	11:42:59
AKBNK	71,30	71.3	2.15	11:42:52
AKCNS	162,80	162.8	-1.57	11:42:56
AKENR	11,32	11.32	0.44	11:43:01
AKFGY	2,64	2.64	2.72	11:42:19
AKFIS	20,40	20.4	1.09	11:42:32
AKFYE	16,61	16.61	1.22	11:42:55
AKGRT	6,82	6.82	0.29	11:42:58
AKMGY	199,40	199.4	0.76	11:40:19
AKSA	10,00	10	1.83	11:42:44
AKSEN	71,00	71	-2.07	11:42:53
AKSGY	7,45	7.45	-1.06	11:42:53
AKSUE	24,00	24	-7.69	11:43:01
AKYHO	2,75	2.75	0.36	11:42:02
ALARK	104,20	104.2	2.16	11:43:00
ALBRK	7,93	7.93	0.89	11:42:57
ALCAR	865,50	865.5	1.58	11:40:51
ALCTL	104,40	104.4	0.87	11:42:37
ALFAS	41,26	41.26	1.08	11:42:51
ALGYO	30,04	30.04	1.01	11:42:27
ALKA	10,57	10.57	-0.09	11:42:48
ALKIM	18,05	18.05	-1.9	11:42:48
ALKLC	213,10	213.1	0.24	11:42:21
ALTNY	14,85	14.85	1.37	11:43:01
ALVES	26,04	26.04	1.4	11:42:58
ANELE	16,23	16.23	-2.76	11:42:31
ANGEN	10,94	10.94	1.2	11:39:00
ANHYT	99,90	99.9	1.68	11:43:01
ANSGR	22,88	22.88	-1.38	11:42:47
APBDL	27,30	27.3	0.59	10:52:56
APLIB	46,26	46.26	1.89	11:38:24
APMDL	21,93	21.93	0.64	11:38:39
APX30	30,96	30.96	1.31	11:37:55
ARASE	71,65	71.65	-4.34	11:42:58
ARCLK	103,30	103.3	2.28	11:42:59
ARDYZ	35,56	35.56	6.98	11:42:57
ARENA	28,30	28.3	0	11:42:30
ARMGD	73,10	73.1	3.91	11:42:40
ARSAN	3,84	3.84	1.05	11:43:01
ARTMS	37,58	37.58	0.11	11:42:05
ARZUM	2,45	2.45	-1.21	11:42:42
ASELS	230,30	230.3	-0.6	11:42:58
ASGYO	11,00	11	1.38	11:42:50
ASTOR	117,40	117.4	0.43	11:42:59
ASUZU	57,55	57.55	0.88	11:42:59
ATAGY	15,25	15.25	-1.49	11:41:36
ATAKP	52,20	52.2	-0.1	11:41:57
ATATP	136,80	136.8	2.93	11:42:51
ATEKS	155,60	155.6	-9.95	09:55:08
ATLAS	5,88	5.88	0.17	11:41:11
ATSYH	74,50	74.5	-0.93	09:55:08
AVGYO	9,56	9.56	0.74	11:41:25
AVHOL	37,18	37.18	0.54	11:42:30
AVOD	3,68	3.68	0.27	11:42:43
AVPGY	52,30	52.3	0.58	11:42:49
AVTUR	15,19	15.19	-0.72	11:38:43
AYCES	415,00	415	0.73	11:42:32
AYDEM	23,14	23.14	2.66	11:42:58
AYEN	25,00	25	0.73	11:41:54
AYES	17,94	17.94	2.22	09:55:08
AYGAZ	199,50	199.5	0.3	11:42:51
AZTEK	4,22	4.22	2.43	11:42:37
BAGFS	25,98	25.98	1.33	11:42:08
BAHKM	68,85	68.85	0.81	11:42:49
BAKAB	38,28	38.28	2.63	11:42:00
BALAT	107,80	107.8	-0.37	09:55:08
BALSU	17,40	17.4	0.64	11:43:01
BANVT	163,20	163.2	0.74	11:42:57
BARMA	37,92	37.92	0.53	11:42:51
BASCM	13,67	13.67	0	09:55:08
BASGZ	45,96	45.96	-1.25	11:42:55
BAYRK	5,53	5.53	4.14	11:43:01
BEGYO	4,77	4.77	1.71	11:41:42
BERA	17,78	17.78	1.6	11:43:01
BESLR	12,44	12.44	1.63	11:42:00
BEYAZ	27,06	27.06	-0.07	11:42:58
BFREN	155,40	155.4	0.58	11:42:51
BIENY	25,76	25.76	2.79	11:42:59
BIGCH	50,05	50.05	-1.09	11:43:00
BIGEN	9,07	9.07	1.91	11:42:42
BIGTK	308,25	308.25	0.57	11:42:40
BIMAS	541,00	541	0.84	11:42:56
BINBN	182,50	182.5	1.39	11:42:43
BINHO	9,15	9.15	3.62	11:42:55
BIOEN	16,90	16.9	1.2	11:43:00
BIZIM	26,24	26.24	1.31	11:42:30
BJKAS	1,65	1.65	1.23	11:42:55
BLCYT	32,76	32.76	1.87	11:42:25
BLUME	51,75	51.75	-1.43	11:43:01
BMSCH	32,28	32.28	6.18	11:42:48
BMSTL	88,70	88.7	-2.47	11:43:01
BNTAS	6,39	6.39	0.95	11:41:50
BOBET	19,10	19.1	1.49	11:42:59
BORLS	4,07	4.07	2.78	11:43:01
BORSK	5,79	5.79	1.58	11:42:34
BOSSA	6,39	6.39	1.59	11:42:01
BRISA	86,15	86.15	0.23	11:41:58
BRKO	9,40	9.4	0	09:55:08
BRKSN	7,53	7.53	3.15	11:42:23
BRKVY	99,55	99.55	1.37	11:42:58
BRLSM	13,54	13.54	2.81	11:42:24
BRMEN	8,40	8.4	-1.52	09:55:08
BRSAN	561,00	561	1.08	11:42:59
BRYAT	2.260,00	2.26	2.73	11:43:00
BSOKE	16,39	16.39	0.55	11:42:52
BTCIM	3,77	3.77	-1.05	11:42:58
BUCIM	7,69	7.69	-3.87	11:43:01
BULGS	44,74	44.74	2.15	11:42:59
BURCE	59,05	59.05	2.25	09:55:08
BURVA	617,00	617	-2.06	11:42:52
BVSAN	101,80	101.8	0.79	11:42:31
BYDNR	27,54	27.54	2.91	11:41:20
CANTE	2,05	2.05	2.5	11:43:01
CASA	109,00	109	1.96	09:55:08
CATES	33,96	33.96	3.03	11:42:52
CCOLA	57,95	57.95	-1.45	11:42:57
CELHA	10,56	10.56	-0.47	11:42:40
CEMAS	4,12	4.12	1.98	11:42:44
CEMTS	11,31	11.31	0.53	11:40:27
CEMZY	42,40	42.4	-1.4	11:42:53
CEOEM	24,00	24	1.1	11:42:40
CGCAM	36,52	36.52	0.33	11:42:45
CIMSA	45,60	45.6	-1.94	11:43:00
CLEBI	1.539,00	1.539	1.05	11:42:51
CMBTN	1.967,00	1.967	1.13	11:42:20
CMENT	350,50	350.5	1.89	09:55:08
CONSE	2,97	2.97	1.71	11:42:40
COSMO	271,75	271.75	-5.56	11:42:24
CRDFA	64,30	64.3	-0.69	11:42:42
CRFSA	116,50	116.5	0.87	11:42:49
CUSAN	21,24	21.24	0.66	11:41:08
CVKMD	27,28	27.28	3.1	11:43:01
CWENE	28,10	28.1	0.21	11:42:54
DAGI	7,71	7.71	2.66	11:42:45
DAPGM	11,99	11.99	1.1	11:42:52
DARDL	2,21	2.21	1.38	11:43:00
DCTTR	9,18	9.18	0.99	11:43:01
DENGE	3,16	3.16	3.95	11:42:57
DERHL	13,43	13.43	2.21	11:42:24
DERIM	36,92	36.92	0.38	11:42:57
DESA	11,24	11.24	0.27	11:42:48
DESPC	45,52	45.52	-1.39	11:42:53
DEVA	63,60	63.6	1.44	11:42:27
DGATE	69,10	69.1	-2.26	11:42:51
DGGYO	31,90	31.9	0.38	11:36:34
DGNMO	4,87	4.87	1.67	11:40:24
DIRIT	28,00	28	1.45	09:55:08
DITAS	32,40	32.4	3.68	11:42:52
DMRGD	3,34	3.34	0.91	11:42:56
DMSAS	9,11	9.11	-9.53	11:42:55
DNISI	19,45	19.45	1.41	11:38:43
DOAS	189,10	189.1	0.53	11:42:58
DOCO	10.300,00	10.3	-0.34	11:39:58
DOFER	53,85	53.85	-1.01	11:42:53
DOFRB	78,05	78.05	-0.06	11:43:00
DOGUB	47,56	47.56	-1.78	11:42:13
DOHOL	17,21	17.21	1.53	11:43:01
DOKTA	24,06	24.06	0.17	11:42:11
DSTKF	566,50	566.5	2.07	11:43:01
DUNYH	115,60	115.6	-0.6	11:43:01
DURDO	3,66	3.66	0.55	11:42:03
DURKN	14,95	14.95	0.13	11:42:40
DYOBY	13,08	13.08	1.08	11:42:35
DZGYO	7,83	7.83	4.54	11:42:53
EBEBK	55,75	55.75	0.18	11:42:22
ECILC	82,80	82.8	1.22	11:42:47
ECOGR	22,34	22.34	0.18	11:42:31
ECZYT	290,00	290	1.05	11:42:41
EDATA	6,08	6.08	0.33	11:42:52
EDIP	34,82	34.82	1.22	11:42:55
EFOR	25,74	25.74	6.36	11:42:57
EGEEN	8.155,00	8.155	0.71	11:42:46
EGEGY	25,94	25.94	-1.44	11:40:19
EGEPO	8,38	8.38	2.32	11:42:37
EGGUB	93,90	93.9	1.19	11:42:36
EGPRO	24,74	24.74	2.15	11:41:27
EGSER	3,02	3.02	1	11:42:24
EKGYO	20,92	20.92	2.35	11:43:01
EKIZ	147,00	147	0.07	09:55:08
EKOS	5,90	5.9	0.34	11:42:24
EKSUN	5,34	5.34	1.14	11:39:26
ELITE	28,70	28.7	1.56	11:41:35
EMKEL	37,94	37.94	9.97	11:42:03
EMNIS	158,80	158.8	0.51	09:55:08
ENDAE	14,35	14.35	1.7	11:41:34
ENERY	9,45	9.45	-1.46	11:42:59
ENJSA	90,25	90.25	-0.11	11:43:01
ENKAI	79,25	79.25	0.51	11:42:52
ENSRI	17,68	17.68	2.73	11:43:00
ENTRA	10,44	10.44	2.35	11:42:54
EPLAS	5,15	5.15	1.98	11:41:31
ERBOS	180,90	180.9	0.5	11:36:46
ERCB	71,50	71.5	1.56	11:42:25
EREGL	24,26	24.26	1.85	11:43:01
ERSU	18,60	18.6	0.98	11:42:14
ESCAR	25,40	25.4	0.24	11:42:59
ESCOM	3,52	3.52	-4.86	11:42:59
ESEN	4,65	4.65	4.73	11:42:59
ETILR	3,76	3.76	0.53	11:42:29
ETYAT	22,44	22.44	1.36	11:43:01
EUHOL	11,20	11.2	0.9	09:55:08
EUKYO	16,84	16.84	-1.98	11:43:01
EUPWR	33,32	33.32	1.59	11:42:54
EUREN	6,48	6.48	2.21	11:42:51
EUYO	13,89	13.89	-0.43	11:40:59
EYGYO	3,77	3.77	-0.53	11:42:06
FADE	13,39	13.39	0.37	11:42:36
FENER	9,26	9.26	0.43	11:42:59
FLAP	8,95	8.95	0.22	11:40:25
FMIZP	318,50	318.5	0.16	11:42:51
FONET	2,91	2.91	4.3	11:42:52
FORMT	3,30	3.3	3.45	11:42:45
FORTE	83,25	83.25	3.03	11:43:01
FRIGO	14,19	14.19	0.07	11:42:41
FROTO	93,85	93.85	1.3	11:42:59
FZLGY	12,80	12.8	-0.62	11:42:53
GARAN	145,50	145.5	1.39	11:42:59
GARFA	27,36	27.36	-1.51	11:42:55
GEDIK	6,02	6.02	5.61	11:43:01
GEDZA	28,00	28	-0.21	11:42:39
GENIL	187,50	187.5	-5.78	11:42:48
GENTS	9,63	9.63	1.16	11:42:51
GEREL	18,93	18.93	0	11:42:52
GESAN	47,06	47.06	1.42	11:42:34
GIPTA	69,45	69.45	0.22	11:43:01
GLBMD	13,50	13.5	-1.46	11:42:48
GLCVY	79,20	79.2	-1	11:42:57
GLDTR	537,25	537.25	0.61	11:43:01
GLRMK	173,80	173.8	-0.69	11:42:40
GLRYH	3,88	3.88	3.74	11:42:58
GLYHO	12,04	12.04	0.75	11:38:57
GMSTR	654,00	654	1.75	11:43:01
GMTAS	44,82	44.82	-0.27	11:43:01
GOKNR	19,88	19.88	0.66	11:43:01
GOLTS	314,75	314.75	0.4	11:41:25
GOODY	14,84	14.84	0.95	11:42:47
GOZDE	22,10	22.1	1.75	11:39:21
GRNYO	14,80	14.8	-1.2	11:37:08
GRSEL	319,00	319	-0.31	11:42:43
GRTHO	288,00	288	0.17	11:42:50
GSDDE	10,39	10.39	1.17	11:42:50
GSDHO	4,61	4.61	0.88	11:41:54
GSRAY	1,18	1.18	1.72	11:42:57
GUBRF	350,00	350	0.57	11:42:05
GUNDG	272,00	272	7.83	09:55:08
GWIND	22,66	22.66	1.43	11:43:01
GZNMI	61,40	61.4	7.72	11:43:01
HALKB	37,72	37.72	2.56	11:42:42
HALKS	978,36	978.36	1.02	11:43:00
HATEK	14,70	14.7	1.52	11:42:51
HATSN	39,02	39.02	0.98	11:42:33
HDFGS	3,36	3.36	6.67	11:42:57
HEDEF	39,94	39.94	-0.4	11:42:59
HEKTS	3,13	3.13	2.29	11:42:57
HKTM	11,07	11.07	1.56	11:42:03
HLGYO	3,81	3.81	1.6	11:42:52
HOROZ	62,15	62.15	-2.74	11:42:50
HRKET	70,90	70.9	1.07	11:42:50
HTTBT	42,62	42.62	1.57	11:43:01
HUBVC	2,62	2.62	5.22	11:42:17
HUNER	3,14	3.14	1.62	11:42:03
HURGZ	5,46	5.46	1.3	11:42:26
ICBCT	13,42	13.42	2.44	11:42:23
ICUGS	2,65	2.65	1.53	11:42:17
IDGYO	3,54	3.54	-2.75	11:41:52
IEYHO	67,05	67.05	0.75	11:43:01
IHAAS	41,24	41.24	0.34	11:40:30
IHEVA	2,24	2.24	0.9	11:39:35
IHGZT	1,58	1.58	1.28	11:40:54
IHLAS	2,29	2.29	1.33	11:42:58
IHLGM	2,10	2.1	2.44	11:41:21
IHYAY	1,98	1.98	1.02	11:41:32
IMASM	4,94	4.94	5.33	11:43:01
INDES	7,69	7.69	-2.16	11:42:25
INFO	3,70	3.7	5.71	11:42:57
INGRM	416,50	416.5	1.34	11:41:38
INTEK	279,00	279	3.72	09:55:08
INTEM	280,00	280	1.45	11:35:46
INVEO	8,62	8.62	3.36	11:42:53
INVES	330,50	330.5	-4.62	11:42:44
ISATR	4.950.000,00	4.95	0	18:10:01
ISBIR	86,30	86.3	0.94	09:55:08
ISBTR	445.060,00	445.06	0	18:10:01
ISCTR	14,20	14.2	0.78	11:43:01
ISDMR	35,56	35.56	0.85	11:42:49
ISFIN	16,73	16.73	2.32	11:42:19
ISGLK	700,00	700	-0.57	11:42:31
ISGSY	69,85	69.85	2.57	11:42:28
ISGYO	20,94	20.94	-0.29	11:39:35
ISIST	23.798,13	23.798	0.92	11:43:00
ISKPL	11,33	11.33	-2.66	11:42:55
ISKUR	3.600.000,00	3.6	0	18:10:01
ISMEN	40,20	40.2	1.46	11:42:53
ISSEN	7,28	7.28	0.83	11:42:05
ISYAT	8,63	8.63	-0.8	11:42:50
IZENR	9,57	9.57	1.92	11:42:38
IZFAS	56,75	56.75	0.27	11:42:50
IZMDC	6,79	6.79	0.44	11:40:30
JANTS	18,74	18.74	0.7	11:42:57
KAPLM	298,75	298.75	-0.42	11:42:39
KAREL	8,58	8.58	2.14	11:42:24
KARSN	9,33	9.33	1.41	11:42:58
KARTN	79,30	79.3	2.19	11:42:54
KATMR	2,87	2.87	2.87	11:42:59
KAYSE	18,48	18.48	0.27	11:42:38
KBORU	14,59	14.59	0.62	11:42:53
KCAER	10,51	10.51	-0.38	11:43:00
KCHOL	172,30	172.3	2.07	11:42:58
KENT	728,00	728	1.82	09:55:08
KERVN	2,24	2.24	0	09:55:08
KFEIN	8,92	8.92	2.53	11:42:58
KGYO	5,01	5.01	0	11:41:37
KIMMR	13,47	13.47	1.43	11:42:59
KLGYO	6,23	6.23	2.3	11:42:43
KLKIM	35,12	35.12	-0.79	11:42:43
KLMSN	31,40	31.4	-0.25	11:43:01
KLNMA	9,90	9.9	0	09:55:08
KLRHO	323,25	323.25	5.55	11:42:56
KLSER	27,10	27.1	1.65	11:42:44
KLSYN	7,25	7.25	1.68	11:42:42
KMPUR	16,19	16.19	2.34	11:42:50
KNFRT	13,20	13.2	1.23	11:42:53
KOCMT	2,57	2.57	3.21	11:42:50
KONKA	15,71	15.71	0.13	11:41:59
KONTR	11,46	11.46	-0.52	11:42:46
KONYA	4.585,00	4.585	0.16	11:42:48
KOPOL	5,47	5.47	2.82	11:42:36
KORDS	48,84	48.84	0.78	11:42:19
KOTON	15,94	15.94	2.18	11:43:00
KRDMA	24,22	24.22	1.42	11:41:40
KRDMB	23,26	23.26	1.75	11:41:33
KRDMD	25,74	25.74	1.9	11:42:59
KRGYO	2,91	2.91	2.11	11:41:04
KRONT	13,71	13.71	6.53	11:42:55
KRPLS	7,86	7.86	1.03	11:38:54
KRSTL	9,61	9.61	2.56	11:42:51
KRTEK	25,00	25	0.97	11:42:36
KRVGD	2,74	2.74	-0.72	11:42:29
KSTUR	2.940,00	2.94	0.17	09:55:08
KTSKR	73,30	73.3	-2.27	11:42:49
KUTPO	108,10	108.1	3.35	11:42:56
KUVVA	139,30	139.3	0	09:55:08
KUYAS	54,60	54.6	2.06	11:42:55
KZBGY	11,03	11.03	1.19	11:42:59
KZGYO	23,88	23.88	2.93	11:42:20
LIDER	68,90	68.9	-1.57	11:42:11
LIDFA	4,54	4.54	-0.44	11:43:01
LILAK	29,14	29.14	0.48	11:42:36
LINK	219,60	219.6	1.24	11:42:56
LKMNH	19,09	19.09	-0.52	11:42:53
LMKDC	28,44	28.44	0.49	11:42:58
LOGO	153,20	153.2	1.79	11:42:54
LRSHO	4,08	4.08	3.82	11:42:48
LUKSK	104,00	104	1.07	11:42:09
LYDHO	168,00	168	0	11:42:22
LYDYE	14.002,50	14.002	0.43	11:39:11
MAALT	923,00	923	2.33	11:42:34
MACKO	29,70	29.7	-3.88	11:42:59
MAGEN	39,74	39.74	4.25	11:42:57
MAKIM	15,21	15.21	1.74	11:41:20
MAKTK	15,77	15.77	2.07	11:42:59
MANAS	15,40	15.4	-3.45	11:42:59
MARBL	12,43	12.43	1.3	11:41:55
MARKA	38,90	38.9	4.68	11:43:00
MARMR	1,64	1.64	4.46	11:43:01
MARTI	2,72	2.72	1.49	11:42:04
MAVI	42,62	42.62	-2.07	11:42:52
MEDTR	28,94	28.94	0.63	11:42:56
MEGAP	3,28	3.28	-0.61	09:55:08
MEGMT	54,65	54.65	1.02	11:42:51
MEKAG	3,91	3.91	1.03	11:42:10
MEPET	15,21	15.21	-0.39	11:41:01
MERCN	17,22	17.22	-0.35	11:42:50
MERIT	17,88	17.88	-0.11	11:42:15
MERKO	13,80	13.8	1.47	11:42:49
METRO	4,02	4.02	1.26	11:42:10
MGROS	523,00	523	0.19	11:42:50
MHRGY	3,47	3.47	0.58	11:42:24
MIATK	39,94	39.94	1.32	11:42:52
MMCAS	134,90	134.9	0	09:55:08
MNDRS	13,57	13.57	1.34	11:42:57
MNDTR	6,71	6.71	2.13	11:40:52
MOBTL	9,11	9.11	0.55	11:43:00
MOGAN	8,28	8.28	1.1	11:42:45
MOPAS	40,16	40.16	-0.1	11:42:55
MPARK	377,00	377	-0.92	11:41:53
MRGYO	2,48	2.48	3.77	11:42:51
MRSHL	1.575,00	1.575	0.45	11:42:18
MSGYO	6,15	6.15	-0.81	11:41:29
MTRKS	21,86	21.86	-0.55	11:42:51
MTRYO	8,74	8.74	1.27	11:38:44
MZHLD	6,31	6.31	0.8	11:41:31
NATEN	8,83	8.83	1.85	11:43:01
NETAS	57,70	57.7	1.58	11:42:31
NIBAS	3,67	3.67	1.38	11:42:51
NTGAZ	10,33	10.33	-1.62	11:42:47
NTHOL	49,32	49.32	1.77	11:41:42
NUGYO	11,25	11.25	1.35	11:42:57
NUHCM	224,30	224.3	0.63	11:42:45
OBAMS	7,97	7.97	0.13	11:42:48
OBASE	31,50	31.5	1.42	11:39:57
ODAS	5,20	5.2	2.56	11:43:01
ODINE	310,00	310	1.81	11:42:53
OFSYM	68,95	68.95	-0.22	11:41:14
ONCSM	274,25	274.25	4.28	11:42:31
ONRYT	64,50	64.5	1.57	11:42:58
OPK30	49,71	49.71	0.06	11:15:17
OPT25	43,39	43.39	0.21	11:37:31
OPTGY	144,40	144.4	1.23	11:38:02
OPTLR	49,98	49.98	0.08	11:31:58
OPX30	66,54	66.54	0.91	11:14:44
ORCAY	3,59	3.59	-0.28	11:39:27
ORGE	68,30	68.3	-0.58	11:42:49
ORMA	170,10	170.1	0.71	09:55:08
OSMEN	8,14	8.14	3.83	11:42:59
OSTIM	3,01	3.01	1.35	11:41:45
OTKAR	481,75	481.75	-0.87	11:42:26
OTTO	468,25	468.25	-0.37	11:42:57
OYAKC	23,26	23.26	0.95	11:42:55
OYAYO	55,20	55.2	1.38	11:41:40
OYLUM	9,34	9.34	0.21	11:42:47
OYYAT	40,50	40.5	0	11:42:34
OZATD	159,60	159.6	0.13	11:42:30
OZGYO	2,02	2.02	-1.94	11:43:00
OZKGY	14,47	14.47	1.76	11:40:09
OZRDN	13,77	13.77	0.36	11:43:01
OZSUB	18,02	18.02	0.61	11:42:23
OZYSR	41,50	41.5	0.44	11:40:44
PAGYO	82,00	82	-0.43	11:38:52
PAHOL	1,56	1.56	0.65	11:43:00
PAMEL	82,70	82.7	0.79	11:42:59
PAPIL	16,41	16.41	2.37	11:42:55
PARSN	103,00	103	-0.96	11:42:49
PASEU	133,40	133.4	-1.55	11:42:54
PATEK	22,88	22.88	3.91	11:43:01
PCILT	22,60	22.6	2.08	11:41:37
PEKGY	12,90	12.9	2.38	11:43:01
PENGD	7,69	7.69	1.32	11:42:47
PENTA	13,34	13.34	1.91	11:42:37
PETKM	16,41	16.41	1.11	11:42:33
PETUN	11,33	11.33	1.16	11:42:32
PGSUS	195,40	195.4	1.93	11:43:01
PINSU	11,21	11.21	0.36	11:42:57
PKART	73,75	73.75	0.55	11:42:05
PKENT	182,90	182.9	-3.74	11:42:57
PLTUR	22,66	22.66	-0.09	11:42:57
PNLSN	37,76	37.76	1.78	11:38:38
PNSUT	11,23	11.23	1.54	11:42:26
POLHO	16,18	16.18	0.43	11:42:47
POLTK	9.030,00	9.03	-2.96	11:42:58
PRDGS	6,28	6.28	3.29	11:43:00
PRKAB	31,06	31.06	1.3	11:43:01
PRKME	18,24	18.24	-1.3	11:42:06
PRZMA	11,54	11.54	1.58	11:37:56
PSDTC	141,70	141.7	0.78	11:42:25
PSGYO	2,53	2.53	1.61	11:42:57
QNBFK	56,30	56.3	0	09:55:08
QNBTR	449,00	449	-0.55	09:55:08
QTEMZ	294,40	294.4	1.87	11:32:17
QUAGR	3,00	3	5.26	11:43:01
RALYH	230,00	230	0.57	11:42:50
RAYSG	217,30	217.3	0.6	11:42:40
REEDR	6,73	6.73	1.82	11:42:53
RGYAS	136,80	136.8	-0.73	11:42:49
RK030G10	580,10	580.1	0	18:10:10
RK030G15	1.287,41	1.287	0	18:10:10
RK030G20	2.695,63	2.695	0	18:10:10
RK030G25	4.967,33	4.967	0	18:10:10
RK030G30	7.565,42	7.565	0	18:10:10
RK030T10	3.693,77	3.693	0	18:10:10
RK030T15	4.678,73	4.678	0	18:10:10
RK030T20	5.596,09	5.596	0	18:10:10
RK030T25	5.981,27	5.981	0	18:10:10
RK030T30	5.565,31	5.565	0	18:10:10
RK100G10	690,39	690.39	0	18:10:11
RK100G15	1.669,73	1.669	0	18:10:11
RK100G20	3.764,41	3.764	0	18:10:11
RK100G25	6.753,65	6.753	0	18:10:11
RK100G30	11.271,32	11.271	0	18:10:11
RK100T10	4.103,19	4.103	0	18:10:11
RK100T15	5.471,93	5.471	0	18:10:11
RK100T20	6.823,16	6.823	0	18:10:11
RK100T25	6.973,71	6.973	0	18:10:11
RK100T30	7.087,80	7.087	0	18:10:11
RNPOL	42,30	42.3	-0.24	11:40:16
RODRG	21,00	21	-1.41	11:42:40
ROYAL	6,80	6.8	0	18:10:01
RTALB	3,52	3.52	2.62	11:42:51
RUBNS	24,86	24.86	7.34	11:42:58
RUZYE	11,34	11.34	1.25	11:42:53
RYGYO	21,54	21.54	2.57	11:42:46
RYSAS	14,75	14.75	1.37	11:42:57
SAFKR	23,24	23.24	-1.02	11:43:01
SAHOL	86,90	86.9	3.15	11:43:01
SAMAT	5,99	5.99	1.01	11:42:47
SANEL	38,00	38	2.93	09:55:08
SANFM	7,06	7.06	-2.08	11:42:56
SANKO	20,50	20.5	0.79	11:41:46
SARKY	18,55	18.55	3.29	11:43:00
SASA	2,88	2.88	3.6	11:43:01
SAYAS	39,26	39.26	0	11:42:50
SDTTR	178,90	178.9	1.02	11:43:00
SEGMN	18,74	18.74	1.79	11:42:56
SEGYO	4,99	4.99	-4.04	11:42:46
SEKFK	8,06	8.06	0.75	11:40:35
SEKUR	3,56	3.56	0.28	11:41:31
SELEC	80,00	80	-8.05	11:42:40
SELVA	2,56	2.56	3.23	09:55:08
SERNT	7,92	7.92	1.54	11:42:39
SEYKM	5,05	5.05	0.4	11:42:18
SILVR	2,85	2.85	-3.06	11:42:54
SISE	38,94	38.94	1.46	11:42:58
SKBNK	7,82	7.82	0.51	11:42:53
SKTAS	3,83	3.83	1.06	11:42:36
SKYLP	242,90	242.9	-2.8	11:41:50
SKYMD	11,90	11.9	1.1	11:42:54
SL030KA2X	12.113,41	12.113	0	18:10:10
SL030KI1X	1.474,81	1.474	0	18:10:10
SL030KI2X	187,12	187.12	0	18:10:10
SL100KA2X	16.482,17	16.482	0	18:10:11
SL100KI1X	1.384,64	1.384	0	18:10:11
SL100KI2X	175,88	175.88	0	18:10:11
SMART	21,86	21.86	0.18	11:42:28
SMRTG	23,00	23	0	11:42:58
SMRVA	104,20	104.2	-9.47	11:43:00
SNGYO	4,57	4.57	0.66	11:42:55
SNICA	4,38	4.38	2.82	11:41:23
SNKRN	304,00	304	7.8	09:55:08
SNPAM	25,50	25.5	4.77	09:55:08
SODSN	99,95	99.95	0.91	09:55:08
SOKE	10,45	10.45	1.06	11:42:44
SOKM	51,20	51.2	0.29	11:42:20
SONME	179,00	179	2.99	11:43:01
SRVGY	3,27	3.27	3.15	11:42:34
SUMAS	280,75	280.75	0	09:55:08
SUNTK	54,85	54.85	-9.93	11:40:51
SURGY	44,12	44.12	0.27	11:40:39
SUWEN	9,43	9.43	-3.78	11:43:01
TABGD	210,80	210.8	0.81	11:42:57
TARKM	327,75	327.75	0.85	11:42:55
TATEN	12,76	12.76	-0.31	11:42:54
TATGD	11,93	11.93	1.53	11:42:05
TAVHL	301,75	301.75	1.17	11:42:37
TBORG	165,60	165.6	-2.01	11:42:59
TCELL	94,30	94.3	1.29	11:43:01
TCKRC	60,60	60.6	3.77	11:42:53
TDGYO	37,90	37.9	-0.21	11:42:59
TEHOL	29,20	29.2	-7.3	11:43:01
TEKTU	9,48	9.48	3.04	11:43:00
TERA	168,00	168	-2.33	11:42:59
TEZOL	11,96	11.96	0.93	11:42:16
TGSAS	176,50	176.5	3.82	11:42:54
THYAO	272,00	272	1.3	11:43:00
TKFEN	74,05	74.05	5.18	11:42:57
TKNSA	22,22	22.22	1.28	11:42:24
TLMAN	96,80	96.8	0.26	11:42:34
TMPOL	282,50	282.5	-3	11:42:57
TMSN	101,70	101.7	1.29	11:43:01
TNZTP	22,24	22.24	8.81	11:42:59
TOASO	247,90	247.9	0.36	11:43:01
TRALT	41,72	41.72	1.81	11:43:00
TRCAS	41,72	41.72	-0.38	11:41:19
TRENJ	94,95	94.95	2.04	11:42:49
TRGYO	74,70	74.7	0.95	11:41:48
TRHOL	525,50	525.5	-9.94	11:42:46
TRILC	16,20	16.2	0.75	11:42:39
TRMET	106,50	106.5	2.01	11:42:54
TSGYO	6,92	6.92	1.62	11:41:45
TSKB	12,57	12.57	1.78	11:43:01
TSPOR	1,10	1.1	2.8	11:42:55
TTKOM	57,55	57.55	0.09	11:42:42
TTRAK	518,50	518.5	-0.19	11:43:01
TUCLK	4,82	4.82	0.42	11:42:51
TUKAS	2,55	2.55	3.24	11:43:00
TUPRS	186,10	186.1	0.92	11:42:57
TUREX	7,15	7.15	1.13	11:42:52
TURGG	27,46	27.46	2.39	11:42:32
TURSG	11,68	11.68	-1.1	11:42:56
UFUK	1.820,00	1.82	2.94	11:42:48
ULAS	28,20	28.2	0.07	11:42:25
ULKER	109,50	109.5	1.39	11:42:58
ULUFA	3,68	3.68	1.66	11:42:53
ULUSE	167,00	167	3.02	11:43:00
ULUUN	6,72	6.72	3.23	11:42:50
UMPAS	9,30	9.3	0	18:10:01
UNLU	15,39	15.39	-6.67	11:42:57
USAK	3,06	3.06	0.33	11:42:57
USDTR	4.009,00	4.009	-0.22	11:39:39
VAKBN	31,32	31.32	2.09	11:42:56
VAKFA	11,43	11.43	1.69	11:42:52
VAKFN	1,88	1.88	2.17	11:42:59
VAKKO	57,65	57.65	0.96	11:43:01
VANGD	41,94	41.94	1.35	11:42:24
VBTYZ	17,03	17.03	0.53	11:42:46
VERTU	41,64	41.64	-1.56	11:42:54
VERUS	345,50	345.5	-4.95	11:42:56
VESBE	7,92	7.92	1.54	11:43:01
VESTL	29,06	29.06	1.25	11:42:34
VKFYO	34,20	34.2	-10	09:55:08
VKGYO	2,55	2.55	2.82	11:42:03
VKING	33,20	33.2	0.3	11:42:16
VRGYO	2,46	2.46	2.5	11:42:42
VSNMD	90,70	90.7	1.34	11:42:56
X030S	12.668,12	12.668	1.26	11:43:00
X100S	11.396,33	11.396	1.18	11:43:00
XABBWV	2,97	2.97	0	18:10:00
XABBXV	5,00	5	0	18:10:00
XABBYV	3,41	3.41	0	18:10:00
XABBZV	2,02	2.02	0	18:10:00
XABCAV	0,99	0.99	7.61	10:23:11
XABCBV	0,47	0.47	30.56	11:11:22
XABCCV	0,50	0.5	0	18:10:00
XABCDV	0,09	0.09	0	18:10:00
XABCEV	0,05	0.05	0	11:05:37
XABCFV	0,05	0.05	0	18:10:00
XABCGV	0,02	0.02	0	18:10:00
XABCHV	0,05	0.05	0	18:10:00
XABCIV	5,34	5.34	0	18:10:00
XABCJV	3,26	3.26	0	18:10:00
XABCKV	2,43	2.43	0	18:10:00
XABCLV	1,92	1.92	0	18:10:00
XABCMV	1,07	1.07	0	18:10:00
XABCNV	0,96	0.96	0	18:10:00
XABCRV	0,05	0.05	-58.33	11:01:51
XABCSV	0,05	0.05	0	18:10:00
XABCTV	0,06	0.06	0	18:10:00
XABCWV	2,84	2.84	0	18:10:00
XABCXV	1,87	1.87	0	18:10:00
XABCYV	0,97	0.97	0	18:10:00
XABCZV	0,74	0.74	0	18:10:00
XABDGV	1,13	1.13	0	18:10:00
XABDJV	0,05	0.05	0	18:10:00
XABQYV	0,68	0.68	-10.53	11:05:26
XABQZV	0,47	0.47	0	18:10:00
XABRAV	0,32	0.32	0	18:10:00
XABRBV	0,07	0.07	0	18:10:00
XABRCV	0,05	0.05	0	18:10:00
XABRDV	0,01	0.01	0	18:10:00
XABREV	0,05	0.05	0	18:10:00
XABRFV	0,05	0.05	0	18:10:00
XABRGV	0,05	0.05	0	18:10:00
XABRHV	0,01	0.01	0	18:10:00
XABRJV	0,05	0.05	0	18:10:00
XABRKV	0,83	0.83	0	18:10:00
XABRLV	0,97	0.97	0	18:10:00
XABROV	0,13	0.13	0	18:10:00
XABRWV	1,57	1.57	0	18:10:00
XABRXV	1,20	1.2	-11.11	10:57:53
XABRYV	0,52	0.52	0	18:10:00
XABSIV	2,28	2.28	0	18:10:00
XABSJV	0,43	0.43	0	18:10:00
XBANA	51.226,09	51.226	0.3	11:43:00
XBANK	16.825,97	16.825	1.73	11:43:01
XBLSM	5.131,60	5.131	1.66	11:43:00
XELKT	665,89	665.89	0.75	11:43:00
XFINK	18.814,36	18.814	1.88	11:43:00
XGIDA	12.572,39	12.572	0.92	11:43:00
XGMYO	5.836,29	5.836	1.3	11:43:00
XHARZ	160.240,20	160.24	1.38	11:43:00
XHOLD	13.150,46	13.15	1.46	11:43:00
XILTM	2.485,02	2.485	1.02	11:43:00
XINSA	17.667,36	17.667	0.88	11:43:00
XKAGT	7.046,23	7.046	0.75	11:43:00
XKMYA	12.938,17	12.938	1.15	11:43:00
XKOBI	41.059,54	41.059	0.04	11:43:00
XKURY	10.212,81	10.212	0.65	11:43:00
XMADN	12.494,79	12.494	1.96	11:43:00
XMANA	18.024,59	18.024	1.4	11:43:00
XMESY	20.401,32	20.401	1.02	11:43:00
XOSECV	0,58	0.58	0	18:10:00
XOSEDV	0,06	0.06	0	18:10:00
XOSEEV	0,03	0.03	0	18:10:00
XOSEFV	0,03	0.03	0	18:10:00
XOSEGV	0,65	0.65	0	18:10:00
XOSEIV	0,04	0.04	0	18:10:00
XOSEJV	0,03	0.03	0	18:10:00
XOSEKV	0,78	0.78	0	18:10:00
XOSELV	0,22	0.22	0	18:10:00
XOSEMV	0,06	0.06	0	18:10:00
XOSENV	0,04	0.04	0	18:10:00
XOSSKV	0,03	0.03	0	18:10:00
XOSSLV	0,03	0.03	0	18:10:00
XOSSMV	0,04	0.04	0	18:10:00
XOSSNV	0,07	0.07	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
XSADA	46.660,98	46.66	3.67	11:43:00
XSANK	33.347,70	33.347	0.19	11:43:00
XSANT	13.047,32	13.047	0.91	11:43:00
XSBAL	10.308,19	10.308	0.28	11:43:00
XSBUR	18.469,10	18.469	0.84	11:43:00
XSDNZ	9.265,56	9.265	1.23	11:43:00
XSGRT	68.380,30	68.38	-0.89	11:43:00
XSIST	15.271,00	15.271	0.96	11:43:00
XSIZM	17.540,54	17.54	0.61	11:43:00
XSKAY	37.677,27	37.677	0.45	11:43:00
XSKOC	28.220,24	28.22	1.04	11:43:00
XSKON	11.949,31	11.949	2.08	11:43:00
XSPOR	2.084,33	2.084	1.61	11:43:00
XSTKR	46.012,56	46.012	0.88	11:43:00
XTAST	12.995,60	12.995	0.02	11:43:00
XTCRT	26.083,10	26.083	0.04	11:43:00
XTEKS	4.744,07	4.744	-1.53	11:43:00
XTKJS	26.403,54	26.403	1.17	11:43:00
XTM25	14.484,56	14.484	0.98	11:43:01
XTMTU	12.530,37	12.53	0.56	11:43:00
XTRZM	1.648,41	1.648	0.46	11:43:00
XTUMY	55.795,20	55.795	0.32	11:43:00
XU030	12.373,60	12.373	1.23	11:43:01
XU050	9.879,24	9.879	1.12	11:43:00
XU100	11.394,05	11.394	1.18	11:43:01
XUHIZ	10.619,49	10.619	0.57	11:43:00
XULAS	34.850,61	34.85	1.02	11:43:00
XUMAL	16.576,06	16.576	1.35	11:43:00
XUSIN	14.151,83	14.151	0.99	11:43:01
XUSRD	15.164,03	15.164	0.98	11:43:00
XUTEK	28.710,34	28.71	0	11:43:00
XUTUM	14.322,40	14.322	0.94	11:43:00
XYLDZ	12.848,35	12.848	1.06	11:43:00
XYORT	4.523,56	4.523	-1.37	11:43:00
XYUZO	20.784,22	20.784	1.06	11:43:00
YAPRK	268,75	268.75	0.28	11:42:58
YATAS	39,82	39.82	-0.05	11:42:32
YAYLA	28,28	28.28	0.28	11:42:01
YBTAS	21,32	21.32	0.09	09:55:08
YEOTK	36,94	36.94	1.09	11:42:58
YESIL	1,98	1.98	1.02	11:42:38
YGGYO	129,00	129	0.55	11:42:22
YGYO	1,27	1.27	-0.78	09:55:08
YIGIT	23,12	23.12	0.96	11:42:31
YKBNK	37,02	37.02	2.21	11:42:48
YKSLN	3,17	3.17	0.63	11:42:58
YONGA	59,00	59	0	09:55:08
YUNSA	7,66	7.66	1.19	11:42:14
YYAPI	1,90	1.9	2.7	11:42:46
YYLGD	9,87	9.87	1.65	11:42:45
Z30EA	150,20	150.2	1.56	11:41:21
Z30KE	117,35	117.35	-3.93	11:40:59
Z30KP	178,50	178.5	-3.51	11:39:30
ZEDUR	8,24	8.24	1.6	11:41:48
ZELOT	110,30	110.3	0.78	11:26:28
ZERGY	10,04	10.04	1.72	11:43:00
ZGOLD	698,00	698	-0.07	11:42:46
ZOREN	3,10	3.1	0.98	11:42:58
ZPBDL	183,60	183.6	0.93	11:27:16
ZPLIB	195,95	195.95	1.42	11:41:08
ZPT10	82,38	82.38	0.88	11:28:15
ZPX30	166,85	166.85	1.31	11:42:00
ZRE20	130,00	130	0.89	10:43:02
ZRGYO	23,54	23.54	0.43	11:42:18
ZSR25	39,78	39.78	0.96	10:40:00
ZTLRF	1.073,50	1.073	0	10:24:38
ZTLRK	1.073,50	1.073	0	11:28:15
ZTM25	151,50	151.5	0.93	11:09:53