Borsa – Sayfa 14

Hisse Senetleri

Menkul	Alış	Satış	Değişim	Güncelleme
A1CAP	12,04	12.04	-0.17	11:42:39
A1YEN	30,36	30.36	-0.59	11:43:11
ACSEL	105,10	105.1	-0.38	11:41:41
ADEL	31,48	31.48	-0.51	11:43:08
ADESE	1,84	1.84	9.52	11:43:14
ADGYO	46,70	46.7	-0.38	11:43:03
AEFES	16,16	16.16	0.87	11:43:13
AFYON	13,63	13.63	0.44	11:42:33
AGESA	203,90	203.9	1.44	11:41:21
AGHOL	29,56	29.56	-0.14	11:43:14
AGROT	7,00	7	0.43	11:42:52
AGYO	7,19	7.19	0.14	11:42:16
AHGAZ	24,84	24.84	-0.24	11:42:59
AHSGY	14,33	14.33	1.2	11:43:11
AKBNK	69,15	69.15	0.22	11:43:09
AKCNS	147,00	147	-1.21	11:43:10
AKENR	12,06	12.06	7.68	11:43:13
AKFGY	2,80	2.8	1.45	11:43:11
AKFIS	21,66	21.66	0.74	11:42:57
AKFYE	17,70	17.7	1.55	11:43:08
AKGRT	7,00	7	1.89	11:43:01
AKMGY	200,80	200.8	1.98	11:39:02
AKSA	10,18	10.18	1.09	11:43:14
AKSEN	61,70	61.7	-0.88	11:43:13
AKSGY	7,51	7.51	0.13	11:40:12
AKSUE	17,68	17.68	-0.56	11:42:17
AKYHO	2,89	2.89	0.7	11:42:42
ALARK	97,40	97.4	1.78	11:43:12
ALBRK	8,27	8.27	0.85	11:42:56
ALCAR	890,50	890.5	0.39	11:41:24
ALCTL	107,10	107.1	0.47	11:42:41
ALFAS	44,00	44	0.64	11:43:13
ALGYO	28,64	28.64	-0.56	11:43:13
ALKA	10,09	10.09	6.1	11:43:14
ALKIM	17,14	17.14	1.18	11:43:14
ALKLC	167,00	167	6.23	11:43:14
ALTNY	63,00	63	-0.63	11:43:13
ALVES	24,40	24.4	1.24	11:43:12
ANELE	16,14	16.14	-0.25	11:42:02
ANGEN	11,88	11.88	2.06	11:42:08
ANHYT	100,90	100.9	0.4	11:42:53
ANSGR	23,72	23.72	0.34	11:43:14
APBDL	27,34	27.34	0.77	11:17:09
APLIB	44,92	44.92	0.2	11:36:28
APMDL	21,90	21.9	1.48	11:39:55
APX30	30,70	30.7	0.66	11:43:06
ARASE	64,05	64.05	2.15	11:42:54
ARCLK	110,50	110.5	1.94	11:43:11
ARDYZ	37,68	37.68	1.02	11:43:14
ARENA	28,54	28.54	1.93	11:43:03
ARMGD	57,05	57.05	-0.7	11:43:10
ARSAN	3,17	3.17	-1.86	11:43:13
ARTMS	41,42	41.42	-0.19	11:43:14
ARZUM	2,73	2.73	-0.36	11:41:43
ASELS	206,30	206.3	0.68	11:43:14
ASGYO	10,69	10.69	-0.09	11:41:37
ASTOR	103,30	103.3	0.29	11:43:07
ASUZU	55,90	55.9	1.27	11:42:39
ATAGY	13,79	13.79	0	11:42:53
ATAKP	53,70	53.7	-0.09	11:42:16
ATATP	141,20	141.2	-0.91	11:43:07
ATEKS	75,10	75.1	-0.13	09:55:05
ATLAS	5,76	5.76	-0.52	11:39:04
ATSYH	74,50	74.5	2.05	09:55:05
AVGYO	11,30	11.3	3.29	11:43:09
AVHOL	38,60	38.6	-0.52	11:42:56
AVOD	3,48	3.48	-1.14	11:42:54
AVPGY	53,00	53	-0.47	11:42:55
AVTUR	16,11	16.11	-0.12	11:38:24
AYCES	444,50	444.5	2.66	11:43:14
AYDEM	19,76	19.76	1.02	11:43:04
AYEN	25,70	25.7	-0.16	11:41:25
AYES	17,46	17.46	-0.34	09:55:05
AYGAZ	216,30	216.3	1.79	11:43:01
AZTEK	4,39	4.39	0.46	11:42:51
BAGFS	27,72	27.72	1.39	11:43:14
BAHKM	50,35	50.35	-3.54	11:43:13
BAKAB	39,00	39	1.09	11:43:03
BALAT	78,50	78.5	3.22	09:55:05
BALSU	16,53	16.53	-0.42	11:42:59
BANVT	161,50	161.5	0.25	11:43:12
BARMA	33,56	33.56	0.78	11:42:52
BASCM	14,00	14	0	09:55:05
BASGZ	42,20	42.2	0.24	11:40:35
BAYRK	24,40	24.4	-0.65	11:42:40
BEGYO	5,21	5.21	-1.7	11:42:45
BERA	17,11	17.11	0.59	11:42:53
BESLR	12,70	12.7	0.71	11:42:31
BEYAZ	29,40	29.4	3.16	11:42:57
BFREN	160,50	160.5	0.5	11:42:27
BIENY	27,66	27.66	-1.21	11:43:13
BIGCH	59,25	59.25	-4.05	11:42:49
BIGEN	9,59	9.59	3.01	11:43:12
BIGTK	318,00	318	0.79	11:42:42
BIMAS	553,00	553	-0.18	11:43:14
BINBN	194,40	194.4	0.83	11:42:30
BINHO	10,00	10	-0.7	11:43:12
BIOEN	19,98	19.98	-0.1	11:42:12
BIZIM	27,82	27.82	1.53	11:43:11
BJKAS	1,76	1.76	0	11:42:54
BLCYT	33,64	33.64	-0.18	11:42:20
BLUME	43,70	43.7	-1.35	11:43:06
BMSCH	25,66	25.66	0.55	11:42:46
BMSTL	108,40	108.4	-0.09	11:42:59
BNTAS	6,61	6.61	0.61	11:42:31
BOBET	19,14	19.14	0.74	11:42:42
BORLS	5,39	5.39	0.37	11:43:09
BORSK	6,21	6.21	2.64	11:43:13
BOSSA	6,75	6.75	0.3	11:43:00
BRISA	82,25	82.25	0.98	11:42:58
BRKO	8,70	8.7	2.35	09:55:05
BRKSN	7,67	7.67	1.72	11:42:11
BRKVY	114,00	114	3.64	11:43:13
BRLSM	14,42	14.42	0.84	11:43:13
BRMEN	20,34	20.34	7.05	09:55:05
BRSAN	500,50	500.5	0.96	11:43:11
BRYAT	2.258,00	2.258	0.44	11:43:01
BSOKE	16,26	16.26	-1.45	11:41:37
BTCIM	3,72	3.72	0.27	11:43:06
BUCIM	6,80	6.8	0.74	11:43:13
BULGS	41,36	41.36	-1.57	11:43:14
BURCE	52,95	52.95	0	09:55:05
BURVA	414,00	414	-1.08	11:41:50
BVSAN	102,60	102.6	0	11:42:35
BYDNR	26,10	26.1	-2.1	11:42:33
CANTE	2,21	2.21	0	11:43:11
CASA	103,10	103.1	0	09:55:05
CATES	35,40	35.4	0.17	11:42:53
CCOLA	58,55	58.55	3.63	11:43:11
CELHA	11,62	11.62	9.93	11:43:09
CEMAS	4,79	4.79	0.42	11:43:13
CEMTS	12,03	12.03	1.52	11:43:09
CEMZY	40,96	40.96	-2.57	11:43:13
CEOEM	25,38	25.38	0.32	11:42:35
CGCAM	33,68	33.68	0.24	11:42:43
CIMSA	48,58	48.58	1	11:43:11
CLEBI	1.602,00	1.602	0.63	11:42:53
CMBTN	2.029,00	2.029	0.55	11:42:30
CMENT	330,25	330.25	0.53	09:55:05
CONSE	3,26	3.26	1.87	11:43:11
COSMO	186,00	186	0.81	11:42:29
CRDFA	52,45	52.45	-3.05	11:43:07
CRFSA	131,90	131.9	9.01	11:43:11
CUSAN	22,22	22.22	0.82	11:42:52
CVKMD	22,10	22.1	5.94	11:43:14
CWENE	28,30	28.3	0.71	11:43:09
DAGI	8,52	8.52	-0.35	11:41:27
DAPGM	12,57	12.57	-0.95	11:42:51
DARDL	2,30	2.3	-0.86	11:42:06
DCTTR	26,32	26.32	-3.73	11:43:12
DENGE	3,64	3.64	-0.82	11:43:04
DERHL	13,86	13.86	0.22	11:42:35
DERIM	35,24	35.24	0.63	11:42:22
DESA	11,35	11.35	1.61	11:43:08
DESPC	46,64	46.64	0.3	11:42:30
DEVA	62,25	62.25	-0.08	11:43:13
DGATE	61,70	61.7	2.32	11:40:45
DGGYO	32,78	32.78	-0.49	11:42:12
DGNMO	5,36	5.36	0.37	11:41:21
DIRIT	26,30	26.3	5.2	09:55:05
DITAS	40,14	40.14	-1.13	11:43:11
DMRGD	3,50	3.5	1.74	11:43:03
DMSAS	11,90	11.9	0.59	11:41:56
DNISI	20,86	20.86	0.38	11:42:04
DOAS	193,10	193.1	1.21	11:43:10
DOCO	9.857,50	9.857	1.28	11:41:31
DOFER	53,80	53.8	1.41	11:42:57
DOFRB	75,70	75.7	1.47	11:43:10
DOGUB	52,70	52.7	-0.19	11:43:05
DOHOL	17,81	17.81	0.91	11:43:10
DOKTA	21,88	21.88	1.58	11:42:46
DSTKF	542,00	542	1.21	11:43:10
DUNYH	120,00	120	-2.28	11:43:11
DURDO	3,75	3.75	-0.27	11:42:51
DURKN	14,41	14.41	-0.07	11:42:23
DYOBY	13,43	13.43	-0.59	11:43:10
DZGYO	7,87	7.87	-1.75	11:43:04
EBEBK	58,50	58.5	0	11:43:00
ECILC	86,75	86.75	0.06	11:42:57
ECOGR	21,60	21.6	-0.92	11:43:14
ECZYT	318,50	318.5	0.16	11:42:58
EDATA	5,31	5.31	-0.38	11:43:04
EDIP	36,70	36.7	-0.11	11:42:40
EFOR	31,16	31.16	-0.83	11:43:01
EGEEN	7.430,00	7.43	0.88	11:42:58
EGEGY	24,02	24.02	-0.17	11:41:12
EGEPO	7,25	7.25	0.83	11:42:24
EGGUB	100,60	100.6	2.13	11:43:11
EGPRO	25,36	25.36	-0.39	11:41:35
EGSER	3,06	3.06	-0.65	11:41:38
EKGYO	20,40	20.4	-0.1	11:43:11
EKIZ	105,00	105	1.55	09:55:05
EKOS	27,52	27.52	-1.85	11:43:12
EKSUN	5,71	5.71	-1.89	11:42:15
ELITE	30,56	30.56	-0.07	11:43:09
EMKEL	74,40	74.4	0.54	11:43:09
EMNIS	171,00	171	1.79	09:55:05
ENDAE	14,21	14.21	0.28	11:41:26
ENERY	10,18	10.18	0.99	11:43:07
ENJSA	87,05	87.05	3.08	11:43:05
ENKAI	80,90	80.9	1.06	11:42:55
ENSRI	13,09	13.09	-3.61	11:43:11
ENTRA	10,70	10.7	0.66	11:43:01
EPLAS	5,31	5.31	-1.12	11:43:01
ERBOS	183,90	183.9	0.49	11:37:48
ERCB	73,50	73.5	0.68	11:43:11
EREGL	24,74	24.74	1.48	11:43:13
ERSU	17,77	17.77	0.51	11:43:07
ESCAR	21,42	21.42	-1.74	11:43:14
ESCOM	3,14	3.14	0.64	11:42:34
ESEN	5,14	5.14	-7.89	11:43:14
ETILR	4,36	4.36	-3.54	11:43:14
ETYAT	25,76	25.76	-2.79	11:41:12
EUHOL	11,75	11.75	-0.42	09:55:05
EUKYO	14,57	14.57	0.07	11:42:23
EUPWR	29,98	29.98	-0.86	11:43:11
EUREN	6,49	6.49	-0.15	11:42:39
EUYO	13,02	13.02	0	11:37:40
EYGYO	3,67	3.67	0	11:43:03
FADE	13,57	13.57	0.07	11:42:49
FENER	9,96	9.96	0.3	11:43:13
FLAP	9,18	9.18	2	11:43:06
FMIZP	333,50	333.5	-1.11	11:40:02
FONET	2,87	2.87	-0.35	11:43:14
FORMT	3,57	3.57	0.28	11:43:11
FORTE	79,90	79.9	-0.62	11:43:13
FRIGO	9,79	9.79	-2.39	11:43:00
FROTO	96,60	96.6	3.15	11:43:14
FZLGY	12,52	12.52	1.29	11:43:03
GARAN	139,80	139.8	0.43	11:43:08
GARFA	25,64	25.64	0.23	11:42:56
GEDIK	6,17	6.17	1.15	11:42:58
GEDZA	25,92	25.92	0.31	11:38:51
GENIL	192,90	192.9	0.16	11:42:01
GENTS	10,69	10.69	3.19	11:40:53
GEREL	19,18	19.18	1.75	11:43:07
GESAN	43,96	43.96	0.32	11:43:05
GIPTA	69,95	69.95	8.37	11:43:09
GLBMD	11,95	11.95	0.42	11:37:56
GLCVY	78,10	78.1	-0.89	11:43:14
GLDTR	502,75	502.75	1.57	11:43:04
GLRMK	173,50	173.5	0.64	11:42:38
GLRYH	4,10	4.1	0	11:40:42
GLYHO	12,59	12.59	-0.24	11:42:50
GMSTR	545,00	545	2.25	11:43:14
GMTAS	45,50	45.5	0.8	11:41:04
GOKNR	20,80	20.8	0.58	11:42:45
GOLTS	317,50	317.5	0.71	11:43:12
GOODY	15,16	15.16	1.07	11:42:30
GOZDE	22,36	22.36	1.27	11:42:57
GRNYO	18,45	18.45	6.28	11:43:07
GRSEL	324,25	324.25	0.23	11:43:11
GRTHO	268,25	268.25	0	11:42:59
GSDDE	10,22	10.22	-0.39	11:42:45
GSDHO	4,81	4.81	1.26	11:43:11
GSRAY	1,27	1.27	0	11:43:10
GUBRF	337,75	337.75	1.81	11:42:33
GUNDG	234,50	234.5	8.46	11:43:12
GWIND	23,78	23.78	0.51	11:43:08
GZNMI	91,50	91.5	1.22	11:43:14
HALKB	35,76	35.76	-1.16	11:43:13
HALKS	964,75	964.75	1.08	11:43:10
HATEK	16,66	16.66	-0.66	11:42:42
HATSN	40,42	40.42	0.35	11:42:52
HDFGS	2,80	2.8	-0.36	11:43:11
HEDEF	52,95	52.95	-2.22	11:42:51
HEKTS	3,20	3.2	0.63	11:43:03
HKTM	11,89	11.89	-0.08	11:43:10
HLGYO	3,86	3.86	1.05	11:43:08
HOROZ	63,65	63.65	-1.93	11:43:04
HRKET	69,10	69.1	0.58	11:43:06
HTTBT	43,86	43.86	0.05	11:43:08
HUBVC	2,80	2.8	-2.44	11:42:25
HUNER	3,28	3.28	0.31	11:43:08
HURGZ	6,18	6.18	-0.32	11:42:49
ICBCT	13,81	13.81	0.58	11:43:03
ICUGS	2,81	2.81	0.36	11:43:05
IDGYO	2,97	2.97	-0.34	11:43:10
IEYHO	61,50	61.5	0.49	11:43:13
IHAAS	39,60	39.6	-1	11:42:33
IHEVA	2,24	2.24	0.45	11:43:03
IHGZT	1,74	1.74	1.16	11:43:14
IHLAS	2,55	2.55	-0.78	11:43:07
IHLGM	2,25	2.25	0.45	11:43:07
IHYAY	2,16	2.16	0	11:42:08
IMASM	5,45	5.45	-1.27	11:43:14
INDES	7,23	7.23	0.42	11:41:01
INFO	3,80	3.8	-0.52	11:42:53
INGRM	416,75	416.75	-0.66	11:42:00
INTEK	264,00	264	0	09:55:05
INTEM	278,75	278.75	0.36	11:42:54
INVEO	9,40	9.4	0.32	11:42:58
INVES	279,25	279.25	-0.98	11:39:21
ISATR	4.950.000,00	4.95	0	18:10:01
ISBIR	89,00	89	2.3	09:55:05
ISBTR	488.027,50	488.027	0	18:10:01
ISCTR	13,95	13.95	0.43	11:43:07
ISDMR	36,58	36.58	1.78	11:43:00
ISFIN	19,19	19.19	0.47	11:40:41
ISGLK	646,25	646.25	0.74	11:41:12
ISGSY	73,95	73.95	0.34	11:43:14
ISGYO	20,68	20.68	1.27	11:43:00
ISIST	24.311,10	24.311	1.17	11:43:10
ISKPL	12,06	12.06	6.26	11:42:57
ISKUR	4.000.000,00	4	0	18:10:01
ISMEN	41,24	41.24	1.53	11:43:10
ISSEN	7,64	7.64	0.53	11:40:35
ISYAT	8,98	8.98	-4.06	11:43:05
IZENR	11,36	11.36	1.7	11:43:13
IZFAS	44,24	44.24	0.55	11:43:07
IZINV	72,40	72.4	4.7	11:43:02
IZMDC	7,20	7.2	0.98	11:43:14
JANTS	20,28	20.28	2.89	11:42:42
KAPLM	293,75	293.75	-0.68	11:42:28
KAREL	8,94	8.94	-0.22	11:42:51
KARSN	9,69	9.69	1.15	11:43:14
KARTN	83,55	83.55	1.95	11:43:13
KATMR	3,11	3.11	0.32	11:43:13
KAYSE	17,81	17.81	0.79	11:42:26
KBORU	15,83	15.83	0.32	11:42:57
KCAER	10,75	10.75	1.32	11:43:07
KCHOL	175,40	175.4	1.86	11:43:11
KENT	770,00	770	2.67	09:55:05
KERVN	2,07	2.07	-0.48	09:55:05
KFEIN	9,11	9.11	0.55	11:43:10
KGYO	4,73	4.73	0	11:42:54
KIMMR	13,82	13.82	-1.36	11:42:39
KLGYO	6,38	6.38	0	11:42:38
KLKIM	32,58	32.58	-0.31	11:43:09
KLMSN	31,46	31.46	0.45	11:43:14
KLNMA	11,00	11	-0.18	09:55:05
KLRHO	235,80	235.8	3.42	11:43:12
KLSER	28,16	28.16	0.36	11:42:35
KLSYN	5,57	5.57	0.72	11:42:54
KLYPV	61,75	61.75	2.49	11:43:12
KMPUR	16,50	16.5	-0.48	11:43:13
KNFRT	10,96	10.96	0.55	11:42:34
KOCMT	2,93	2.93	0.69	11:42:56
KONKA	13,76	13.76	-0.36	11:42:53
KONTR	13,95	13.95	-1.2	11:43:14
KONYA	4.700,00	4.7	0.53	11:42:24
KOPOL	5,75	5.75	1.41	11:43:03
KORDS	50,65	50.65	0.7	11:43:00
KOTON	15,55	15.55	-0.38	11:43:11
KRDMA	26,62	26.62	2.78	11:43:12
KRDMB	23,90	23.9	3.2	11:43:14
KRDMD	27,52	27.52	4.96	11:43:14
KRGYO	3,07	3.07	0.66	11:43:08
KRONT	13,19	13.19	-2.44	11:42:59
KRPLS	7,89	7.89	0.51	11:42:13
KRSTL	10,52	10.52	0.67	11:42:14
KRTEK	26,08	26.08	0.85	11:42:55
KRVGD	2,56	2.56	-0.39	11:43:12
KSTUR	3.000,00	3	0	09:55:05
KTLEV	18,45	18.45	2.39	11:43:13
KTSKR	80,15	80.15	-0.62	11:42:51
KUTPO	101,40	101.4	4.54	11:42:49
KUVVA	144,00	144	-0.76	09:55:05
KUYAS	53,50	53.5	1.71	11:43:11
KZBGY	11,03	11.03	-1.25	11:43:13
KZGYO	23,82	23.82	0.93	11:42:34
LIDER	53,50	53.5	-0.93	11:43:02
LIDFA	4,25	4.25	0	11:42:17
LILAK	26,52	26.52	0.08	11:43:08
LINK	242,60	242.6	-0.29	11:43:09
LKMNH	16,28	16.28	0.87	11:42:14
LMKDC	28,70	28.7	0.49	11:42:49
LOGO	159,60	159.6	-0.37	11:43:10
LRSHO	5,95	5.95	4.02	11:43:05
LUKSK	107,50	107.5	1.03	11:41:41
LYDHO	174,20	174.2	-0.46	11:43:07
LYDYE	13.552,50	13.552	0.39	11:42:22
MAALT	1.016,00	1.016	1.91	11:43:12
MACKO	45,84	45.84	0.48	11:42:42
MAGEN	35,40	35.4	-0.73	11:42:58
MAKIM	17,16	17.16	-0.23	11:42:27
MAKTK	13,56	13.56	0.37	11:42:51
MANAS	16,25	16.25	9.95	11:43:08
MARBL	12,80	12.8	0	11:43:12
MARKA	37,36	37.36	-0.37	11:43:03
MARMR	1,94	1.94	-0.51	11:43:08
MARTI	2,79	2.79	1.45	11:43:13
MAVI	39,66	39.66	3.07	11:43:14
MEDTR	28,34	28.34	0.28	11:42:46
MEGAP	3,45	3.45	0	09:55:05
MEGMT	57,20	57.2	2.79	11:43:14
MEKAG	3,85	3.85	0.26	11:42:26
MEPET	15,56	15.56	0.19	11:43:13
MERCN	17,98	17.98	-0.33	11:43:13
MERIT	17,68	17.68	0.91	11:42:44
MERKO	12,81	12.81	0.39	11:41:55
METRO	5,44	5.44	-1.98	11:43:02
MGROS	534,00	534	1.23	11:43:06
MHRGY	3,60	3.6	-1.1	11:43:12
MIATK	38,34	38.34	-0.57	11:43:13
MMCAS	140,20	140.2	-4.63	09:55:05
MNDRS	13,84	13.84	0.29	11:43:12
MNDTR	7,03	7.03	1.59	11:42:16
MOBTL	8,42	8.42	0	11:43:13
MOGAN	8,26	8.26	0.85	11:43:10
MOPAS	38,16	38.16	0.47	11:43:08
MPARK	355,00	355	1.43	11:42:48
MRGYO	2,67	2.67	0	11:43:13
MRSHL	1.580,00	1.58	0.32	11:42:13
MSGYO	5,35	5.35	0.94	11:42:45
MTRKS	24,02	24.02	0.08	11:42:47
MTRYO	8,22	8.22	0.12	11:42:21
MZHLD	6,58	6.58	-2.08	11:42:01
NATEN	8,36	8.36	0.72	11:43:08
NETAS	63,75	63.75	2.66	11:43:00
NIBAS	27,12	27.12	7.36	11:43:13
NTGAZ	10,18	10.18	-1.45	11:43:03
NTHOL	47,84	47.84	0.55	11:42:55
NUGYO	9,19	9.19	0.11	11:43:06
NUHCM	232,10	232.1	0.65	11:42:47
OBAMS	7,06	7.06	-1.12	11:42:40
OBASE	33,72	33.72	1.51	11:41:11
ODAS	5,42	5.42	0.56	11:42:58
ODINE	281,75	281.75	1.53	11:43:03
OFSYM	60,25	60.25	-1.15	11:42:14
ONCSM	277,75	277.75	0.54	11:42:30
ONRYT	63,95	63.95	-0.08	11:43:01
OPK30	49,73	49.73	0.1	11:33:18
OPT25	43,76	43.76	0.9	11:36:34
OPTGY	143,50	143.5	0	11:32:07
OPTLR	48,93	48.93	0.04	11:42:00
OPX30	66,20	66.2	0.76	11:07:04
ORCAY	3,85	3.85	0.26	11:42:28
ORGE	67,40	67.4	1.2	11:42:42
ORMA	172,00	172	0.76	09:55:05
OSMEN	8,48	8.48	-0.47	11:42:05
OSTIM	2,97	2.97	0.68	11:41:39
OTKAR	498,50	498.5	1.22	11:43:14
OTTO	486,00	486	2.21	11:42:58
OYAKC	25,00	25	0.32	11:43:01
OYAYO	58,40	58.4	-1.43	11:43:04
OYLUM	10,53	10.53	-0.19	11:43:09
OYYAT	42,14	42.14	-0.28	11:40:28
OZATD	170,60	170.6	1.25	11:42:46
OZGYO	3,10	3.1	0.32	11:43:00
OZKGY	14,57	14.57	-1.09	11:42:32
OZRDN	14,40	14.4	-2.57	11:42:47
OZSUB	18,59	18.59	-1.27	11:42:53
OZYSR	46,26	46.26	3.72	11:43:13
PAGYO	85,40	85.4	0.77	11:42:04
PAHOL	1,64	1.64	-0.61	11:43:14
PAMEL	87,90	87.9	0.51	11:42:43
PAPIL	17,31	17.31	1.76	11:43:10
PARSN	85,85	85.85	0.29	11:39:07
PASEU	147,10	147.1	-2.19	11:43:06
PATEK	25,74	25.74	-1.91	11:43:09
PCILT	22,86	22.86	0.09	11:42:47
PEKGY	10,89	10.89	0.46	11:43:11
PENGD	8,46	8.46	0.24	11:42:58
PENTA	13,94	13.94	0.8	11:42:57
PETKM	17,51	17.51	0.86	11:43:13
PETUN	11,38	11.38	0.18	11:42:58
PGSUS	205,90	205.9	1.58	11:43:14
PINSU	13,38	13.38	4.04	11:43:13
PKART	72,35	72.35	1.05	11:42:56
PKENT	198,60	198.6	-1.29	11:43:13
PLTUR	21,62	21.62	0.46	11:42:49
PNLSN	39,36	39.36	0.82	11:42:54
PNSUT	11,98	11.98	1.87	11:43:09
POLHO	18,26	18.26	-0.11	11:42:59
POLTK	8.395,00	8.395	0.54	11:42:52
PRDGS	6,13	6.13	-0.97	11:43:06
PRKAB	32,68	32.68	-0.97	11:42:08
PRKME	17,30	17.3	0.12	11:42:04
PRZMA	12,13	12.13	0.5	11:32:12
PSDTC	141,80	141.8	0.21	11:42:47
PSGYO	2,63	2.63	0.77	11:43:06
QNBFK	57,30	57.3	-2.05	09:55:05
QNBTR	479,00	479	0.16	09:55:05
QTEMZ	306,30	306.3	-0.75	11:41:45
QUAGR	3,25	3.25	-0.61	11:43:14
RALYH	204,50	204.5	-0.34	11:43:10
RAYSG	233,20	233.2	0.52	11:43:14
REEDR	7,25	7.25	-0.41	11:43:09
RGYAS	140,40	140.4	0.29	11:42:31
RK030G10	580,25	580.25	0	18:10:10
RK030G15	1.287,98	1.287	0	18:10:10
RK030G20	2.697,47	2.697	0	18:10:10
RK030G25	4.972,12	4.972	0	18:10:10
RK030G30	7.574,91	7.574	0	18:10:10
RK030T10	3.660,71	3.66	0	18:10:10
RK030T15	4.657,24	4.657	0	18:10:10
RK030T20	5.595,16	5.595	0	18:10:10
RK030T25	6.007,16	6.007	0	18:10:10
RK030T30	5.613,74	5.613	0	18:10:10
RK100G10	690,63	690.63	0	18:10:11
RK100G15	1.670,72	1.67	0	18:10:11
RK100G20	3.767,70	3.767	0	18:10:11
RK100G25	6.761,72	6.761	0	18:10:11
RK100G30	11.263,64	11.263	0	18:10:11
RK100T10	4.071,02	4.071	0	18:10:11
RK100T15	5.455,94	5.455	0	18:10:11
RK100T20	6.837,27	6.837	0	18:10:11
RK100T25	7.023,44	7.023	0	18:10:11
RK100T30	7.142,17	7.142	0	18:10:11
RNPOL	45,56	45.56	-0.87	11:41:33
RODRG	21,22	21.22	-0.56	11:41:30
ROYAL	6,80	6.8	0	18:10:01
RTALB	3,72	3.72	0.81	11:43:01
RUBNS	19,80	19.8	0.15	11:42:22
RUZYE	12,77	12.77	0.31	11:43:10
RYGYO	21,60	21.6	0.56	11:42:24
RYSAS	13,96	13.96	0.07	11:42:37
SAFKR	25,02	25.02	-1.5	11:43:09
SAHOL	86,45	86.45	2.31	11:43:07
SAMAT	6,29	6.29	0.64	11:43:03
SANEL	37,80	37.8	-4.01	09:55:05
SANFM	7,23	7.23	4.03	11:42:53
SANKO	21,04	21.04	0.86	11:39:13
SARKY	16,45	16.45	3.65	11:43:05
SASA	2,90	2.9	0.35	11:43:11
SAYAS	42,06	42.06	1.59	11:43:06
SDTTR	184,90	184.9	1.04	11:42:59
SEGMN	18,88	18.88	-1	11:42:53
SEGYO	5,39	5.39	0	11:43:02
SEKFK	8,34	8.34	-0.12	11:42:18
SEKUR	3,95	3.95	-1.25	11:42:46
SELEC	72,30	72.3	0.7	11:42:53
SELVA	2,77	2.77	-1.77	11:43:14
SERNT	8,36	8.36	-0.48	11:42:51
SEYKM	6,03	6.03	-4.29	11:42:06
SILVR	2,76	2.76	0.36	11:41:57
SISE	40,52	40.52	2.12	11:43:14
SKBNK	7,92	7.92	2.86	11:43:14
SKTAS	4,23	4.23	1.44	11:43:14
SKYLP	240,70	240.7	0.04	09:55:05
SKYMD	12,41	12.41	-0.48	11:41:43
SL030KA2X	12.275,09	12.275	0	18:10:10
SL030KI1X	1.428,65	1.428	0	18:10:10
SL030KI2X	178,87	178.87	0	18:10:10
SL100KA2X	16.703,16	16.703	0	18:10:11
SL100KI1X	1.340,85	1.34	0	18:10:11
SL100KI2X	167,97	167.97	0	18:10:11
SMART	23,66	23.66	0.51	11:42:12
SMRTG	27,90	27.9	-1.34	11:43:10
SMRVA	289,00	289	-9.97	11:43:03
SNGYO	4,74	4.74	-0.21	11:42:19
SNICA	4,04	4.04	0.5	11:42:46
SNKRN	280,00	280	-1.41	09:55:05
SNPAM	21,80	21.8	1.4	09:55:05
SODSN	113,30	113.3	2.53	09:55:05
SOKE	10,79	10.79	0.75	11:42:12
SOKM	50,75	50.75	0.59	11:43:05
SONME	147,00	147	-2	11:37:36
SRVGY	3,55	3.55	-1.66	11:43:10
SUMAS	305,00	305	-0.97	09:55:05
SUNTK	40,62	40.62	1.86	11:42:21
SURGY	47,38	47.38	0.08	11:43:09
SUWEN	10,03	10.03	0.6	11:42:37
TABGD	224,10	224.1	0.76	11:43:00
TARKM	341,25	341.25	1.11	11:42:48
TATEN	16,22	16.22	-0.61	11:43:14
TATGD	12,66	12.66	-0.08	11:42:18
TAVHL	299,00	299	0.17	11:42:22
TBORG	163,50	163.5	0.74	11:42:59
TCELL	102,00	102	1.49	11:42:57
TCKRC	54,10	54.1	-1.37	11:43:11
TDGYO	35,32	35.32	-0.39	11:42:49
TEHOL	32,64	32.64	-1.03	11:43:13
TEKTU	13,10	13.1	-3.25	11:43:12
TERA	312,75	312.75	0.24	11:43:11
TEZOL	12,23	12.23	-0.08	11:42:59
TGSAS	168,00	168	0.24	11:43:00
THYAO	273,25	273.25	1.39	11:43:14
TKFEN	68,65	68.65	1.48	11:42:29
TKNSA	23,84	23.84	1.45	11:43:13
TLMAN	100,40	100.4	-1.18	11:43:13
TMPOL	334,25	334.25	-4.23	11:43:12
TMSN	104,60	104.6	0.48	11:42:49
TNZTP	21,98	21.98	0.83	11:42:31
TOASO	238,30	238.3	1.75	11:43:05
TRALT	37,48	37.48	-9.99	11:43:13
TRCAS	42,60	42.6	-1.02	11:42:54
TRENJ	84,15	84.15	-2.72	11:43:14
TRGYO	74,30	74.3	-0.4	11:43:00
TRHOL	762,00	762	1.33	11:42:44
TRILC	16,77	16.77	-0.95	11:42:48
TRMET	99,50	99.5	-4.14	11:43:12
TSGYO	7,31	7.31	0.41	11:43:05
TSKB	12,92	12.92	2.54	11:43:13
TSPOR	1,20	1.2	-0.83	11:43:12
TTKOM	57,45	57.45	1.23	11:42:59
TTRAK	526,50	526.5	0.96	11:43:07
TUCLK	4,95	4.95	0	11:43:09
TUKAS	2,62	2.62	0.38	11:43:09
TUPRS	197,60	197.6	0.1	11:43:08
TUREX	7,68	7.68	0.39	11:43:12
TURGG	29,60	29.6	-2.95	11:43:12
TURSG	11,96	11.96	1.18	11:43:08
UFUK	1.703,00	1.703	-0.41	11:42:58
ULAS	29,90	29.9	7.71	11:43:08
ULKER	115,80	115.8	1.76	11:43:13
ULUFA	3,89	3.89	-0.77	11:43:12
ULUSE	158,70	158.7	0.63	11:42:39
ULUUN	6,91	6.91	0.58	11:43:12
UMPAS	9,30	9.3	0	18:10:01
UNLU	15,29	15.29	0	11:42:29
USAK	2,80	2.8	0.36	11:43:13
USDTR	3.975,00	3.975	0.03	11:42:13
VAKBN	29,26	29.26	-0.75	11:43:09
VAKFA	13,35	13.35	0.15	11:43:11
VAKFN	1,97	1.97	1.03	11:42:56
VAKKO	57,40	57.4	1.15	11:42:38
VANGD	46,74	46.74	-3.47	11:42:42
VBTYZ	16,80	16.8	6.73	11:43:11
VERTU	40,50	40.5	-0.74	11:43:05
VERUS	259,75	259.75	0.48	11:43:06
VESBE	8,53	8.53	1.31	11:43:14
VESTL	33,08	33.08	1.47	11:43:10
VKFYO	38,80	38.8	2.05	09:55:05
VKGYO	2,63	2.63	0	11:42:43
VKING	38,36	38.36	0.16	11:43:06
VRGYO	2,72	2.72	-0.73	11:42:48
VSNMD	94,20	94.2	0.16	11:43:12
X030S	12.582,86	12.582	0.75	11:43:10
X100S	11.312,14	11.312	0.68	11:43:10
XABBKV	8,54	8.54	0	18:10:00
XABBLV	4,50	4.5	0	18:10:00
XABBMV	5,43	5.43	0	18:10:00
XABBNV	2,38	2.38	0	18:10:00
XABBOV	1,95	1.95	0	18:10:00
XABBPV	0,98	0.98	58.06	11:35:09
XABBQV	0,08	0.08	60	11:38:45
XABBRV	0,01	0.01	0	11:22:27
XABBSV	0,01	0.01	0	18:10:00
XABBTV	0,01	0.01	0	18:10:00
XABBUV	0,01	0.01	0	18:10:00
XABBVV	0,01	0.01	0	11:39:02
XABBWV	2,97	2.97	0	18:10:00
XABBXV	3,30	3.3	0	18:10:00
XABBYV	2,50	2.5	0	18:10:00
XABBZV	1,72	1.72	29.32	11:30:56
XABCAV	0,87	0.87	24.29	10:40:53
XABCBV	0,46	0.46	39.39	11:35:57
XABCCV	0,17	0.17	0	18:10:00
XABCDV	0,07	0.07	0	18:10:00
XABCEV	0,03	0.03	0	18:10:00
XABCFV	0,02	0.02	0	18:10:00
XABCGV	0,03	0.03	0	18:10:00
XABCHV	0,05	0.05	0	18:10:00
XABCJV	3,26	3.26	0	18:10:00
XABCKV	2,47	2.47	19.32	11:36:42
XABCLV	1,52	1.52	16.92	11:38:12
XABCMV	0,63	0.63	0	18:10:00
XABCRV	0,06	0.06	20	10:22:44
XABCSV	0,05	0.05	0	18:10:00
XABCTV	0,05	0.05	0	18:10:00
XABQMV	0,01	0.01	0	11:09:36
XABQNV	0,01	0.01	0	18:10:00
XABQOV	0,01	0.01	0	18:10:00
XABQPV	0,01	0.01	0	18:10:00
XABQQV	0,01	0.01	0	18:10:00
XABQTV	0,05	0.05	0	18:10:00
XABQUV	0,05	0.05	0	18:10:00
XABQVV	0,01	0.01	0	18:10:00
XABQYV	1,40	1.4	0	18:10:00
XABQZV	0,72	0.72	-22.58	11:39:08
XABRAV	0,58	0.58	0	18:10:00
XABRBV	0,56	0.56	0	18:10:00
XABRCV	0,26	0.26	0	18:10:00
XABRDV	0,03	0.03	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
XABRLV	0,97	0.97	0	18:10:00
XABROV	0,33	0.33	0	18:10:00
XBANA	54.627,63	54.627	0.24	11:43:10
XBANK	16.387,87	16.387	0.47	11:43:13
XBLSM	5.195,15	5.195	0.35	11:43:10
XELKT	673,87	673.87	0.44	11:43:10
XFINK	18.350,91	18.35	0.81	11:43:10
XGIDA	12.674,17	12.674	1.25	11:43:10
XGMYO	5.630,17	5.63	0.06	11:43:10
XHARZ	162.071,89	162.071	-0.06	11:43:10
XHOLD	12.745,73	12.745	1	11:43:10
XILTM	2.641,74	2.641	1.44	11:43:10
XINSA	17.871,45	17.871	0.83	11:43:10
XKAGT	6.929,44	6.929	1.82	11:43:10
XKMYA	13.396,13	13.396	0.48	11:43:10
XKOBI	39.288,65	39.288	0.35	11:43:10
XKURY	10.141,13	10.141	0.9	11:43:10
XMADN	11.306,55	11.306	-5.6	11:43:10
XMANA	18.099,08	18.099	1.76	11:43:10
XMESY	20.568,89	20.568	1.36	11:43:10
XOSEBV	0,03	0.03	0	18:10:00
XOSSGV	0,04	0.04	0	18:10:00
XOSSHV	0,05	0.05	0	18:10:00
XOSSIV	0,07	0.07	0	18:10:00
XOSSJV	0,13	0.13	0	18:10:00
XSADA	47.014,95	47.014	0.31	11:43:10
XSANK	31.691,72	31.691	0.15	11:43:10
XSANT	14.223,20	14.223	0.26	11:43:10
XSBAL	11.115,91	11.115	-0.42	11:43:10
XSBUR	17.265,15	17.265	1.49	11:43:10
XSDNZ	8.872,23	8.872	0.02	11:43:10
XSGRT	69.468,68	69.468	0.87	11:43:10
XSIST	15.171,52	15.171	1.1	11:43:10
XSIZM	17.231,94	17.231	-1.73	11:43:10
XSKAY	38.923,61	38.923	0.01	11:43:10
XSKOC	29.589,06	29.589	0.92	11:43:10
XSKON	13.003,96	13.003	2.75	11:43:10
XSPOR	2.247,32	2.247	-0.16	11:43:10
XSTKR	43.781,74	43.781	0.16	11:43:10
XTAST	13.276,04	13.276	0.34	11:43:10
XTCRT	26.408,37	26.408	0.39	11:43:10
XTEKS	4.370,75	4.37	0.26	11:43:10
XTKJS	26.024,17	26.024	0.38	11:43:10
XTM25	14.632,05	14.632	0.86	11:43:13
XTMTU	12.449,42	12.449	0.74	11:43:10
XTRZM	1.779,44	1.779	0.05	11:43:10
XTUMY	56.502,76	56.502	0.49	11:43:10
XU030	12.282,17	12.282	0.74	11:43:14
XU050	9.819,08	9.819	0.77	11:43:10
XU100	11.309,33	11.309	0.67	11:43:13
XUHIZ	10.826,29	10.826	0.68	11:43:10
XULAS	35.606,26	35.606	0.9	11:43:10
XUMAL	16.447,69	16.447	0.6	11:43:10
XUSIN	14.257,51	14.257	0.6	11:43:13
XUSRD	15.133,01	15.133	0.9	11:43:10
XUTEK	26.625,95	26.625	0.54	11:43:10
XUTUM	14.299,00	14.299	0.62	11:43:10
XYLDZ	12.687,66	12.687	0.7	11:43:10
XYORT	4.776,12	4.776	-0.3	11:43:10
XYUZO	20.623,91	20.623	0.5	11:43:10
YAPRK	291,75	291.75	0.26	11:43:07
YATAS	36,06	36.06	-0.33	11:42:00
YAYLA	29,96	29.96	-0.13	11:41:38
YBTAS	23,38	23.38	0	09:55:05
YEOTK	37,84	37.84	-0.73	11:43:13
YESIL	2,12	2.12	0	11:43:01
YGGYO	128,80	128.8	-0.62	11:38:49
YGYO	1,42	1.42	-0.7	09:55:05
YIGIT	24,22	24.22	0.33	11:42:55
YKBNK	36,12	36.12	1.01	11:43:13
YKSLN	3,55	3.55	1.43	11:41:55
YONGA	66,05	66.05	0.08	09:55:05
YUNSA	8,23	8.23	1.23	11:43:11
YYAPI	2,02	2.02	0.5	11:42:13
YYLGD	10,16	10.16	0.4	11:43:14
Z30EA	149,20	149.2	0.51	11:30:24
Z30KE	117,00	117	-0.85	11:41:10
Z30KP	178,60	178.6	-0.22	11:38:39
ZEDUR	8,81	8.81	0.92	11:41:35
ZELOT	110,65	110.65	1.1	11:35:58
ZGOLD	648,00	648	1.09	11:42:55
ZOREN	3,19	3.19	0.63	11:43:00
ZPBDL	183,50	183.5	0.94	11:11:24
ZPLIB	190,20	190.2	0.11	11:43:06
ZPT10	83,74	83.74	0.72	11:10:14
ZPX30	165,35	165.35	0.55	11:42:41
ZRE20	130,00	130	0.81	11:06:26
ZRGYO	22,92	22.92	-0.09	11:42:54
ZSR25	39,83	39.83	0.96	10:57:49
ZTLRF	1.052,00	1.052	0.05	10:15:14
ZTLRK	1.052,00	1.052	0.1	10:52:16
ZTM25	152,10	152.1	0.8	11:06:24