Canlı Borsa - Finans ve İş Dünyası

Hisse Senetleri

Menkul	Alış	Satış	Değişim	Güncelleme
A1CAP	13,93	13.93	-2.99	11:43:11
A1YEN	33,58	33.58	3.71	11:42:59
ACSEL	108,50	108.5	-2.08	11:43:06
ADEL	36,00	36	9.96	11:43:01
ADESE	0,97	0.97	1.04	11:43:11
ADGYO	55,25	55.25	-2.21	11:43:11
AEFES	16,41	16.41	-1.91	11:43:11
AFYON	16,99	16.99	0.53	11:43:12
AGESA	212,60	212.6	-1.76	11:42:59
AGHOL	27,22	27.22	0.07	11:43:05
AGROT	2,79	2.79	0	11:43:00
AGYO	7,90	7.9	-0.38	11:40:28
AHGAZ	21,40	21.4	-0.09	11:42:59
AHSGY	17,63	17.63	-0.11	11:42:59
AKBNK	66,45	66.45	-0.67	11:43:12
AKCNS	196,10	196.1	-1.8	11:43:00
AKENR	9,64	9.64	5.01	11:43:11
AKFGY	2,63	2.63	-3.31	11:43:05
AKFIS	43,76	43.76	6.52	11:43:12
AKFYE	20,66	20.66	6.39	11:43:03
AKGRT	7,26	7.26	-1.36	11:43:07
AKHAN	25,16	25.16	-1.1	11:42:46
AKMGY	267,50	267.5	-2.9	11:42:39
AKSA	10,72	10.72	-0.65	11:43:07
AKSEN	71,30	71.3	-0.42	11:43:13
AKSGY	8,81	8.81	-0.56	11:43:10
AKSUE	27,28	27.28	0.29	11:42:43
AKYHO	2,53	2.53	0	11:41:47
ALARK	87,10	87.1	0.17	11:43:11
ALBRK	8,02	8.02	-1.23	11:43:05
ALCAR	708,50	708.5	-1.87	11:42:27
ALCTL	132,20	132.2	-1.78	11:40:31
ALFAS	35,98	35.98	-0.22	11:43:07
ALGYO	5,59	5.59	0.36	11:43:02
ALKA	10,33	10.33	-0.67	11:42:52
ALKIM	17,15	17.15	-0.87	11:42:51
ALKLC	311,75	311.75	-0.4	11:42:57
ALTNY	14,39	14.39	0.7	11:42:53
ALVES	3,08	3.08	1.65	11:43:12
ANELE	14,32	14.32	-1.17	11:42:19
ANGEN	10,16	10.16	-0.39	11:42:31
ANHYT	108,90	108.9	1.68	11:43:11
ANSGR	26,64	26.64	-1.11	11:43:08
APBDL	33,21	33.21	0	11:28:15
APGLD	541,25	541.25	1.12	11:05:47
APLIB	42,64	42.64	0	11:30:10
APMDL	24,24	24.24	0.29	11:40:09
APX30	35,25	35.25	0.14	11:35:23
ARASE	87,05	87.05	0.64	11:41:45
ARCLK	110,60	110.6	0.09	11:42:03
ARDYZ	38,24	38.24	-2.05	11:42:49
ARENA	24,14	24.14	-3.59	11:43:05
ARFYE	23,80	23.8	-1	11:43:07
ARMGD	90,00	90	4.29	11:42:59
ARSAN	3,63	3.63	-2.42	11:42:17
ARTMS	41,84	41.84	-5.34	11:43:12
ARZUM	2,43	2.43	-0.82	11:43:07
ASELS	326,25	326.25	-1.36	11:43:11
ASGYO	10,55	10.55	-0.57	11:43:08
ASTOR	201,00	201	-2.38	11:43:13
ASUZU	60,50	60.5	-0.66	11:43:02
ATAGY	11,76	11.76	-1.51	11:23:21
ATAKP	51,05	51.05	-0.49	11:41:42
ATATP	141,90	141.9	-2.34	11:43:11
ATATR	10,63	10.63	-2.12	11:43:08
ATEKS	95,50	95.5	0	09:55:14
ATLAS	7,41	7.41	-4.02	11:43:03
ATSYH	51,80	51.8	-0.38	09:55:14
AVGYO	11,86	11.86	3.49	11:42:53
AVHOL	34,90	34.9	-0.4	11:42:22
AVOD	4,75	4.75	-0.63	11:42:40
AVPGY	50,05	50.05	-0.5	11:43:09
AVTUR	20,34	20.34	9.95	11:42:51
AYCES	799,00	799	3.1	11:43:13
AYDEM	29,62	29.62	9.06	11:43:09
AYEN	30,02	30.02	8.06	11:43:03
AYES	29,76	29.76	-3.06	09:55:14
AYGAZ	231,00	231	0.96	11:43:13
AZTEK	3,81	3.81	-0.52	11:42:35
BAGFS	37,22	37.22	3.91	11:43:01
BAHKM	131,60	131.6	1.78	11:42:30
BAKAB	39,80	39.8	3	11:41:56
BALAT	103,40	103.4	0	09:55:14
BALSU	13,95	13.95	-0.5	11:43:03
BANVT	150,80	150.8	-0.66	11:42:03
BARMA	46,06	46.06	-1.79	11:42:46
BASCM	14,00	14	0.86	09:55:14
BASGZ	52,10	52.1	0.39	11:42:06
BAYRK	4,70	4.7	-1.05	11:43:10
BEGYO	4,04	4.04	-0.49	11:42:42
BERA	16,43	16.43	-0.36	11:43:12
BESLR	13,19	13.19	1.54	11:43:05
BESTE	22,00	22	-1.79	11:43:12
BEYAZ	27,62	27.62	2.3	11:43:07
BFREN	135,60	135.6	-1.53	11:42:34
BIENY	22,00	22	-0.45	11:42:43
BIGCH	6,50	6.5	-1.66	11:43:05
BIGEN	9,11	9.11	-4	11:43:02
BIGTK	308,25	308.25	-10	11:43:11
BIMAS	677,00	677	0.97	11:43:13
BINBN	163,10	163.1	2.77	11:43:11
BINHO	9,27	9.27	-0.75	11:43:10
BIOEN	16,20	16.2	1.89	11:43:10
BIZIM	25,68	25.68	-1.15	11:42:56
BJKAS	1,48	1.48	-1.99	11:43:12
BLCYT	44,14	44.14	0.59	11:42:42
BLUME	42,06	42.06	-1.41	11:42:44
BMSCH	17,32	17.32	-1.03	11:43:04
BMSTL	85,65	85.65	0.53	11:42:47
BNTAS	5,91	5.91	-0.34	11:42:59
BOBET	18,95	18.95	-0.42	11:42:40
BORLS	2,69	2.69	-1.47	11:42:01
BORSK	5,96	5.96	1.53	11:42:15
BOSSA	6,32	6.32	0	11:42:20
BRISA	82,45	82.45	-2.02	11:42:29
BRKO	12,32	12.32	0.16	09:55:14
BRKSN	8,93	8.93	0	11:42:49
BRKVY	83,35	83.35	0	11:43:05
BRLSM	15,02	15.02	4.67	11:43:13
BRMEN	9,30	9.3	0	09:55:14
BRSAN	515,00	515	0.39	11:43:00
BRYAT	2.077,00	2.077	-0.67	11:42:55
BSOKE	32,68	32.68	-1.33	11:43:03
BTCIM	6,33	6.33	-1.09	11:42:23
BUCIM	6,00	6	-0.33	11:42:27
BULGS	40,78	40.78	-1.21	11:42:40
BURCE	45,66	45.66	1.6	11:43:09
BURVA	909,50	909.5	-0.11	11:43:06
BVSAN	105,70	105.7	-0.56	11:43:05
BYDNR	43,60	43.6	3.07	11:43:02
CANTE	1,66	1.66	1.84	11:43:12
CASA	91,15	91.15	1.39	09:55:14
CATES	44,86	44.86	6.3	11:43:12
CCOLA	67,15	67.15	-1.76	11:42:57
CELHA	9,25	9.25	1.87	11:42:41
CEMAS	4,85	4.85	-3.96	11:43:04
CEMTS	10,12	10.12	0	11:43:03
CEMZY	69,20	69.2	1.47	11:43:07
CEOEM	21,12	21.12	0.48	11:42:42
CGCAM	35,74	35.74	0.85	11:43:10
CIMSA	48,56	48.56	-1.1	11:42:46
CLEBI	1.704,00	1.704	-1.45	11:42:51
CMBTN	1.655,00	1.655	-0.6	11:42:52
CMENT	315,25	315.25	0.08	09:55:14
CONSE	3,18	3.18	1.6	11:43:06
COSMO	213,80	213.8	9.98	11:42:31
CRDFA	80,65	80.65	-2.24	11:42:24
CRFSA	122,80	122.8	1.91	11:43:10
CUSAN	23,98	23.98	1.61	11:43:10
CVKMD	32,68	32.68	-0.06	11:42:53
CWENE	29,14	29.14	-1.55	11:42:48
DAGI	5,45	5.45	0.55	11:42:50
DAPGM	14,47	14.47	7.03	11:42:56
DARDL	1,91	1.91	-0.52	11:42:03
DCTTR	10,43	10.43	2.05	11:43:13
DENGE	2,25	2.25	-0.44	11:42:55
DERHL	13,82	13.82	-0.43	11:42:47
DERIM	34,64	34.64	-1.09	11:40:04
DESA	13,37	13.37	0.22	11:43:00
DESPC	37,38	37.38	-2.25	11:42:48
DEVA	59,40	59.4	-0.5	11:42:29
DGATE	72,65	72.65	-0.89	11:37:43
DGGYO	26,80	26.8	-2.12	11:35:59
DGNMO	3,50	3.5	-0.85	11:41:26
DIRIT	29,80	29.8	0.34	09:55:14
DITAS	45,10	45.1	-0.09	11:42:52
DMRGD	4,28	4.28	0.94	11:43:05
DMSAS	8,34	8.34	-0.24	11:41:55
DNISI	19,24	19.24	-0.67	11:42:26
DOAS	191,40	191.4	-0.78	11:43:12
DOCO	8.320,00	8.32	-1.71	11:42:10
DOFER	34,84	34.84	-0.46	11:42:38
DOFRB	107,00	107	1.9	11:42:56
DOGUB	87,45	87.45	6.39	11:42:51
DOHOL	21,18	21.18	0	11:42:39
DOKTA	22,42	22.42	-1.67	11:42:34
DSTKF	1.856,00	1.856	0.32	11:43:11
DUNYH	103,80	103.8	-0.38	11:42:51
DURDO	3,66	3.66	1.95	11:42:54
DURKN	17,64	17.64	-2.16	11:43:11
DYOBY	12,76	12.76	-0.23	11:40:51
DZGYO	7,39	7.39	0	11:42:47
EBEBK	58,60	58.6	-0.51	11:43:02
ECILC	110,10	110.1	1.01	11:43:01
ECOGR	33,22	33.22	-2.18	11:43:13
ECZYT	280,50	280.5	0.81	11:42:43
EDATA	15,47	15.47	2.59	11:42:53
EDIP	33,84	33.84	1.2	11:42:18
EFOR	9,25	9.25	0.33	11:43:10
EGEEN	5.555,00	5.555	-1.16	11:42:47
EGEGY	29,82	29.82	1.36	11:42:50
EGEPO	13,35	13.35	-1.26	11:41:45
EGGUB	117,60	117.6	2.26	11:43:07
EGPRO	28,32	28.32	-0.7	11:42:45
EGSER	2,70	2.7	-1.46	11:42:58
EKGYO	18,99	18.99	-1.45	11:43:11
EKIZ	95,35	95.35	0	09:55:14
EKOS	5,23	5.23	-2.24	11:43:06
EKSUN	5,22	5.22	0.19	11:43:12
ELITE	28,32	28.32	2.09	11:43:09
EMKEL	22,12	22.12	-4.82	11:43:11
EMNIS	151,00	151	0.2	09:55:14
EMPAE	48,64	48.64	8.09	11:43:11
ENDAE	14,44	14.44	2.92	11:43:09
ENERY	8,54	8.54	0.83	11:43:01
ENJSA	118,40	118.4	0.51	11:43:12
ENKAI	93,30	93.3	0.92	11:43:11
ENSRI	29,62	29.62	-1.86	11:43:12
ENTRA	10,46	10.46	1.75	11:43:08
EPLAS	5,69	5.69	-1.73	11:43:10
ERBOS	180,40	180.4	-0.28	11:39:24
ERCB	48,02	48.02	1.39	11:43:13
EREGL	27,64	27.64	-0.93	11:43:13
ERSU	20,82	20.82	-0.38	11:40:37
ESCAR	41,24	41.24	-2.78	11:43:11
ESCOM	4,54	4.54	-3.4	11:43:12
ESEN	3,73	3.73	-0.27	11:42:59
ETILR	3,77	3.77	-1.05	11:42:42
ETYAT	21,50	21.5	-2.27	11:41:09
EUHOL	13,01	13.01	0	09:55:14
EUKYO	20,02	20.02	1.88	11:42:57
EUPWR	39,16	39.16	4.15	11:43:08
EUREN	4,57	4.57	-0.87	11:42:40
EUYO	16,30	16.3	-2.1	11:42:52
EYGYO	2,75	2.75	-1.43	11:42:55
FADE	14,33	14.33	2.65	11:43:12
FENER	2,55	2.55	-2.3	11:43:07
FLAP	10,39	10.39	-1.05	11:40:57
FMIZP	274,25	274.25	-2.4	11:42:58
FONET	5,34	5.34	1.71	11:43:06
FORMT	2,72	2.72	0.74	11:43:11
FORTE	102,90	102.9	-4.01	11:43:13
FRIGO	9,41	9.41	-0.21	11:42:24
FRMPL	30,24	30.24	-1.95	11:42:19
FROTO	102,70	102.7	-1.06	11:43:13
FZLGY	16,29	16.29	-3.32	11:43:13
GARAN	126,30	126.3	-0.16	11:42:58
GARFA	26,28	26.28	0.92	11:43:08
GATEG	310,00	310	5.08	09:55:14
GEDIK	5,39	5.39	1.13	11:43:05
GEDZA	27,04	27.04	-1.1	11:43:06
GENIL	9,91	9.91	2.59	11:43:12
GENKM	13,12	13.12	-1.13	11:43:12
GENTS	7,52	7.52	1.62	11:43:10
GEREL	27,68	27.68	4.37	11:43:11
GESAN	44,66	44.66	1.41	11:43:08
GIPTA	66,10	66.1	-1.34	11:42:37
GLBMD	11,48	11.48	-1.12	11:42:43
GLCVY	63,10	63.1	2.35	11:43:09
GLDTR	556,00	556	-0.18	11:43:13
GLRMK	174,60	174.6	-0.23	11:43:02
GLRYH	3,94	3.94	-1.99	11:43:09
GLYHO	13,75	13.75	-3.44	11:43:00
GMSTR	633,75	633.75	0.2	11:43:06
GMTAS	26,18	26.18	0.69	11:43:08
GOKNR	22,22	22.22	3.83	11:43:06
GOLTS	363,25	363.25	-0.14	11:43:00
GOODY	15,05	15.05	2.52	11:42:58
GOZDE	19,63	19.63	-0.36	11:42:55
GRNYO	14,15	14.15	-3.02	11:41:28
GRSEL	315,00	315	-0.16	11:42:28
GRTHO	225,80	225.8	-2.97	11:43:03
GSDDE	9,31	9.31	0.43	11:42:28
GSDHO	4,17	4.17	-0.71	11:42:44
GSRAY	1,03	1.03	0	11:43:03
GUBRF	462,75	462.75	0	11:43:11
GUNDG	871,50	871.5	0.17	11:43:11
GWIND	27,36	27.36	4.99	11:43:13
GZNMI	56,00	56	-0.44	11:42:54
HALKB	36,60	36.6	-0.54	11:42:49
HALKS	1.080,23	1.08	-0.73	11:43:10
HATEK	14,50	14.5	-0.68	11:39:35
HATSN	36,92	36.92	-1.39	11:42:18
HDFGS	2,81	2.81	-2.09	11:42:56
HEDEF	126,50	126.5	-1.17	11:43:10
HEKTS	2,81	2.81	0.36	11:42:59
HKTM	11,41	11.41	-1.89	11:43:02
HLGYO	4,61	4.61	-1.71	11:43:11
HOROZ	53,95	53.95	-0.46	11:42:52
HRKET	58,55	58.55	-0.93	11:43:07
HTTBT	36,80	36.8	-0.33	11:42:57
HUBVC	3,87	3.87	-3.25	11:42:16
HUNER	2,96	2.96	0.68	11:42:55
HURGZ	6,37	6.37	-0.47	11:43:08
ICBCT	14,13	14.13	-0.98	11:42:28
ICUGS	2,72	2.72	-0.37	11:43:00
IDGYO	3,95	3.95	-1.25	11:40:59
IEYHO	92,30	92.3	0.54	11:43:10
IHAAS	78,35	78.35	-2.06	11:42:58
IHEVA	2,10	2.1	0	11:42:31
IHGZT	1,37	1.37	-0.72	11:43:01
IHLAS	1,90	1.9	0	11:42:46
IHLGM	1,95	1.95	0	11:42:46
IHYAY	1,67	1.67	-0.6	11:41:25
IMASM	3,67	3.67	-1.61	11:42:34
INDES	8,38	8.38	-0.24	11:42:27
INFO	3,06	3.06	-1.61	11:42:50
INGRM	368,25	368.25	0	11:38:17
INTEK	242,50	242.5	-1.02	09:55:14
INTEM	260,00	260	-2.26	11:43:00
INVEO	7,07	7.07	1	11:42:46
INVES	454,75	454.75	1.73	11:42:26
ISATR	4.950.000,00	4.95	0	18:10:01
ISBIR	69,15	69.15	0	09:55:14
ISBTR	409.000,00	409	0	18:10:01
ISCTR	13,18	13.18	0	11:43:10
ISDMR	42,00	42	-1.18	11:43:09
ISFIN	18,91	18.91	-1.87	11:41:58
ISGLK	717,25	717.25	-1.61	11:42:52
ISGSY	120,00	120	-1.64	11:42:56
ISGYO	19,94	19.94	-0.8	11:42:52
ISIST	24.891,58	24.891	-0.91	11:43:10
ISKPL	15,88	15.88	8.77	11:43:13
ISKUR	2.702.500,00	2.702	0	18:10:01
ISMEN	42,90	42.9	-0.69	11:43:13
ISSEN	7,51	7.51	2.88	11:42:57
ISYAT	8,02	8.02	0.12	11:43:13
IZENR	9,61	9.61	-0.93	11:43:13
IZFAS	52,00	52	-2.07	11:42:35
IZMDC	6,14	6.14	-0.16	11:42:58
JANTS	16,58	16.58	0.48	11:43:05
KAPLM	432,25	432.25	-2.54	11:42:24
KAREL	8,30	8.3	-1.31	11:42:33
KARSN	9,28	9.28	-0.32	11:42:49
KARTN	62,85	62.85	-0.79	11:43:04
KATMR	2,70	2.7	0.37	11:43:12
KAYSE	4,28	4.28	0.47	11:43:05
KBORU	17,82	17.82	0.68	11:43:08
KCAER	10,98	10.98	-0.18	11:43:11
KCHOL	194,00	194	0.73	11:43:13
KENT	409,50	409.5	0	09:55:14
KERVN	3,59	3.59	4.66	09:55:14
KFEIN	8,20	8.2	0.61	11:42:48
KGYO	7,52	7.52	0.53	11:41:40
KIMMR	17,56	17.56	-0.4	11:42:29
KLGYO	4,84	4.84	-2.22	11:43:11
KLKIM	36,58	36.58	-1.4	11:42:58
KLMSN	29,14	29.14	0	11:42:25
KLNMA	9,55	9.55	0	09:55:14
KLRHO	111,40	111.4	4.11	11:43:11
KLSER	25,12	25.12	-0.71	11:42:53
KLSYN	8,91	8.91	-10	11:43:11
KMPUR	15,05	15.05	-0.66	11:41:27
KNFRT	10,41	10.41	0.1	11:43:01
KOCMT	2,42	2.42	-0.82	11:41:58
KONKA	15,98	15.98	3.1	11:43:06
KONTR	8,61	8.61	-0.35	11:43:11
KONYA	3.840,00	3.84	-0.58	11:42:26
KOPOL	5,51	5.51	2.04	11:43:09
KORDS	56,10	56.1	-1.15	11:42:54
KOTON	14,26	14.26	-1.52	11:43:12
KRDMA	29,76	29.76	0.47	11:42:56
KRDMB	57,85	57.85	1.31	11:43:05
KRDMD	29,22	29.22	-0.61	11:43:04
KRGYO	2,66	2.66	-0.37	11:43:09
KRONT	19,96	19.96	-0.05	11:43:01
KRPLS	8,22	8.22	-1.2	11:43:11
KRSTL	8,03	8.03	-1.23	11:42:58
KRTEK	24,60	24.6	-0.97	11:40:42
KRVGD	2,64	2.64	-2.58	11:43:02
KSTUR	2.770,00	2.77	0.36	09:55:14
KTSKR	71,80	71.8	-0.97	11:42:55
KUTPO	85,60	85.6	-0.58	11:41:56
KUVVA	131,90	131.9	1.15	11:43:11
KUYAS	76,85	76.85	0.13	11:43:11
KZBGY	3,19	3.19	-4.49	11:43:12
KZGYO	22,52	22.52	-2.09	11:43:10
LIDER	118,10	118.1	-0.34	11:43:12
LIDFA	3,74	3.74	2.19	11:43:05
LILAK	36,82	36.82	-2.59	11:43:12
LINK	5,20	5.2	-0.38	11:43:08
LKMNH	15,08	15.08	-0.59	11:42:32
LMKDC	32,56	32.56	-1.69	11:42:55
LOGO	134,90	134.9	1.05	11:43:09
LRSHO	3,42	3.42	-1.44	11:43:07
LUKSK	92,05	92.05	-1.34	11:43:12
LXGYO	18,27	18.27	-10	11:43:09
LYDHO	189,70	189.7	1.12	11:43:09
LYDYE	17.982,50	17.982	-2.8	11:43:01
MAALT	1.057,00	1.057	2.92	11:42:54
MACKO	34,40	34.4	2.08	11:43:09
MAGEN	50,50	50.5	-1.17	11:43:11
MAKIM	15,67	15.67	1.03	11:41:26
MAKTK	12,41	12.41	-0.08	11:43:02
MANAS	23,16	23.16	6.63	11:42:40
MARBL	12,76	12.76	-0.7	11:42:06
MARKA	52,05	52.05	9.9	11:42:35
MARMR	2,27	2.27	0	11:43:08
MARTI	1,35	1.35	-1.46	11:42:50
MAVI	41,36	41.36	-1.85	11:43:09
MCARD	139,80	139.8	1.16	11:43:11
MEDTR	26,96	26.96	-0.3	11:42:42
MEGAP	2,33	2.33	-0.43	09:55:14
MEGMT	75,15	75.15	3.66	11:43:11
MEKAG	7,24	7.24	-0.14	11:43:02
MEPET	26,44	26.44	7.13	11:43:09
MERCN	15,90	15.9	-1.85	11:43:00
MERIT	15,00	15	-1.32	11:42:00
MERKO	14,62	14.62	-3.43	11:43:10
METRO	5,34	5.34	-0.74	11:42:52
MEYSU	13,56	13.56	2.19	11:43:07
MGROS	600,00	600	-0.5	11:43:01
MHRGY	3,40	3.4	2.41	11:42:57
MIATK	38,42	38.42	2.18	11:43:13
MMCAS	92,00	92	-2.65	09:55:14
MNDRS	11,77	11.77	1.2	11:43:09
MNDTR	5,35	5.35	-1.11	11:40:15
MOBTL	11,48	11.48	0.7	11:42:56
MOGAN	12,26	12.26	6.42	11:43:13
MOPAS	40,44	40.44	3.53	11:43:01
MPARK	422,00	422	0.48	11:43:11
MRGYO	1,35	1.35	-0.74	11:43:11
MRSHL	1.364,00	1.364	-0.8	11:42:31
MSGYO	7,16	7.16	-5.79	11:43:10
MTRKS	20,50	20.5	-0.58	11:43:11
MTRYO	8,94	8.94	-2.08	11:39:03
MZHLD	5,98	5.98	-0.5	11:41:50
NATEN	7,05	7.05	1.29	11:42:54
NETAS	54,95	54.95	-0.09	11:43:02
NETCD	155,80	155.8	1.83	11:43:10
NIBAS	10,18	10.18	3.98	11:42:58
NPTLR	44,12	44.12	0.11	11:25:16
NTGAZ	11,78	11.78	3.61	11:43:09
NTHOL	38,44	38.44	-0.98	11:42:38
NUGYO	8,73	8.73	-0.91	11:42:02
NUHCM	232,10	232.1	1.04	11:43:09
OBAMS	8,15	8.15	-0.12	11:43:05
OBASE	32,60	32.6	-1.27	11:43:12
ODAS	5,72	5.72	0.7	11:43:00
ODINE	832,00	832	2.84	11:43:03
OFSYM	61,20	61.2	-0.57	11:42:52
ONCSM	252,25	252.25	0.5	11:42:41
ONRYT	55,55	55.55	-0.63	11:42:52
OPK30	61,76	61.76	0.72	11:14:47
OPT25	48,66	48.66	0.1	11:37:48
OPTGY	156,45	156.45	-1.36	11:04:13
OPTLR	54,46	54.46	0.11	11:38:49
OPX30	75,32	75.32	-0.32	11:25:59
ORCAY	3,20	3.2	-0.31	11:43:05
ORGE	71,20	71.2	0.92	11:43:08
ORMA	151,10	151.1	-2.39	09:55:14
OSMEN	6,98	6.98	-0.29	11:40:31
OSTIM	2,62	2.62	-0.76	11:42:58
OTKAR	366,75	366.75	0.69	11:43:13
OTTO	320,25	320.25	-3.76	11:42:51
OYAKC	23,64	23.64	0.08	11:43:12
OYAYO	54,70	54.7	-0.27	11:43:06
OYLUM	7,30	7.3	-1.35	11:42:44
OYYAT	51,65	51.65	-1.62	11:42:26
OZATD	215,90	215.9	-0.64	11:42:11
OZGYO	1,93	1.93	0	11:40:44
OZKGY	12,00	12	-3.38	11:42:47
OZRDN	31,48	31.48	-3.14	11:43:13
OZSUB	20,78	20.78	-0.19	11:42:43
OZYSR	44,98	44.98	-0.04	11:41:48
PAGYO	116,30	116.3	-2.92	11:43:11
PAHOL	1,50	1.5	-1.32	11:43:10
PAMEL	78,50	78.5	-0.13	11:42:27
PAPIL	14,76	14.76	-1.47	11:43:12
PARSN	79,95	79.95	1.46	11:43:04
PASEU	118,50	118.5	-1.58	11:43:11
PATEK	17,63	17.63	-1.07	11:43:11
PCILT	29,12	29.12	-2.87	11:43:13
PEKGY	14,63	14.63	-1.81	11:43:11
PENGD	10,66	10.66	5.96	11:43:12
PENTA	12,68	12.68	-0.86	11:43:11
PETKM	19,83	19.83	3.28	11:43:11
PETUN	11,20	11.2	0.54	11:42:43
PGSUS	175,10	175.1	-1.07	11:43:13
PINSU	12,01	12.01	4.8	11:42:47
PKART	77,05	77.05	2.73	11:42:36
PKENT	146,80	146.8	-1.14	11:43:00
PLTUR	22,80	22.8	-2.98	11:43:02
PNLSN	46,76	46.76	1.65	11:43:01
PNSUT	10,88	10.88	1.12	11:42:31
POLHO	22,22	22.22	4.03	11:43:13
POLTK	4.762,50	4.762	-1.04	11:42:34
PRDGS	6,63	6.63	-1.19	11:43:10
PRKAB	39,78	39.78	0.81	11:43:13
PRKME	17,60	17.6	0.8	11:41:20
PRZMA	16,09	16.09	-1.89	11:40:33
PSDTC	128,60	128.6	-0.31	11:42:43
PSGYO	2,63	2.63	-4.71	11:43:12
QNBFK	51,50	51.5	0	09:55:14
QNBTR	277,25	277.25	0	09:55:14
QTEMZ	313,70	313.7	0.9	11:32:28
QUAGR	2,87	2.87	-2.71	11:43:11
RALYH	227,30	227.3	6.71	11:43:10
RAYSG	189,80	189.8	-1.66	11:42:57
REEDR	7,10	7.1	-0.56	11:43:11
RGYAS	154,30	154.3	-1.09	11:43:05
RK030G10	641,92	641.92	0	18:10:10
RK030G15	1.496,68	1.496	0	18:10:10
RK030G20	3.289,60	3.289	0	18:10:10
RK030G25	6.358,19	6.358	0	18:10:10
RK030G30	9.885,55	9.885	0	18:10:10
RK030T10	4.261,27	4.261	0	18:10:10
RK030T15	5.574,38	5.574	0	18:10:10
RK030T20	6.880,21	6.88	0	18:10:10
RK030T25	7.582,85	7.582	0	18:10:10
RK030T30	7.105,55	7.105	0	18:10:10
RK100G10	758,07	758.07	0	18:10:11
RK100G15	1.918,62	1.918	0	18:10:11
RK100G20	4.522,56	4.522	0	18:10:11
RK100G25	8.373,28	8.373	0	18:10:11
RK100G30	13.826,97	13.826	0	18:10:11
RK100T10	4.681,07	4.681	0	18:10:11
RK100T15	6.410,81	6.41	0	18:10:11
RK100T20	8.202,35	8.202	0	18:10:11
RK100T25	8.502,24	8.502	0	18:10:11
RK100T30	8.467,67	8.467	0	18:10:11
RNPOL	2,05	2.05	1.99	11:43:12
RODRG	19,52	19.52	-2.25	11:42:45
ROYAL	6,80	6.8	0	18:10:01
RTALB	3,51	3.51	0	11:42:18
RUBNS	40,98	40.98	-1.25	11:41:18
RUZYE	11,58	11.58	-1.61	11:43:04
RYGYO	30,44	30.44	-4.87	11:42:52
RYSAS	18,64	18.64	-1.22	11:42:41
SAFKR	28,74	28.74	2.42	11:43:13
SAHOL	88,90	88.9	-0.22	11:43:10
SAMAT	5,30	5.3	-0.38	11:42:12
SANEL	33,10	33.1	-1.84	11:38:39
SANFM	7,50	7.5	-2.34	11:43:02
SANKO	19,08	19.08	-0.88	11:43:10
SARKY	26,30	26.3	-0.6	11:43:12
SASA	2,33	2.33	0	11:43:12
SAYAS	39,24	39.24	-1.8	11:42:07
SDTTR	204,30	204.3	-1.54	11:42:56
SEGMN	52,00	52	1.56	11:43:10
SEGYO	4,38	4.38	-0.68	11:42:45
SEKFK	9,99	9.99	0.71	11:41:38
SEKUR	5,76	5.76	0.88	11:41:50
SELEC	81,10	81.1	-0.49	11:43:06
SELVA	2,13	2.13	0.47	11:43:09
SERNT	8,16	8.16	0	11:43:10
SEYKM	4,40	4.4	0.23	11:43:10
SILVR	2,37	2.37	-1.25	11:43:00
SISE	43,94	43.94	-2.09	11:43:12
SKBNK	10,19	10.19	0.59	11:42:56
SKTAS	2,86	2.86	0.7	11:41:52
SKYLP	266,00	266	1.53	11:42:21
SKYMD	12,85	12.85	1.74	11:43:04
SL030KA2X	15.459,20	15.459	0	18:10:10
SL030KI1X	1.429,83	1.429	0	18:10:10
SL030KI2X	160,48	160.48	0	18:10:10
SL100KA2X	19.161,49	19.161	0	18:10:11
SL100KI1X	1.410,43	1.41	0	18:10:11
SL100KI2X	166,85	166.85	0	18:10:11
SMART	31,22	31.22	0.06	11:42:26
SMRTG	7,09	7.09	1.14	11:43:06
SMRVA	56,15	56.15	-1.23	11:43:09
SNGYO	3,34	3.34	-2.34	11:42:59
SNICA	3,99	3.99	0.5	11:43:08
SNPAM	21,00	21	0	09:55:14
SODSN	9,08	9.08	0	09:55:14
SOKE	15,57	15.57	0.65	11:42:51
SOKM	48,42	48.42	0.5	11:43:02
SONME	139,30	139.3	-2.11	11:41:10
SRVGY	3,01	3.01	-1.31	11:43:10
SUMAS	262,00	262	0.58	09:55:14
SUNTK	33,16	33.16	-0.9	11:43:08
SURGY	54,05	54.05	-0.28	11:42:59
SUWEN	8,45	8.45	0.12	11:43:12
SVGYO	8,02	8.02	-2.55	11:43:13
TABGD	244,60	244.6	-0.77	11:43:00
TARKM	359,25	359.25	-0.07	11:43:11
TATEN	11,57	11.57	3.3	11:43:04
TATGD	15,86	15.86	-0.25	11:42:07
TAVHL	291,75	291.75	-0.34	11:43:08
TBORG	141,60	141.6	0.35	11:42:53
TCELL	105,70	105.7	-0.66	11:43:10
TCKRC	86,40	86.4	-2.1	11:43:10
TDGYO	19,12	19.12	-5.25	11:43:03
TEHOL	17,26	17.26	1.47	11:43:10
TEKTU	8,46	8.46	-0.94	11:43:06
TERA	343,75	343.75	0.81	11:43:03
TEZOL	17,05	17.05	-1.73	11:42:00
TGSAS	161,60	161.6	1.44	11:42:56
THYAO	291,00	291	-1.02	11:43:13
TKFEN	100,10	100.1	2.46	11:43:08
TKNSA	20,10	20.1	0.3	11:43:02
TLMAN	85,95	85.95	-1.15	11:40:40
TMPOL	571,50	571.5	-1.8	11:42:13
TMSN	100,20	100.2	-0.69	11:43:00
TNZTP	21,22	21.22	2.22	11:42:53
TOASO	276,75	276.75	-1.07	11:43:06
TRALT	40,64	40.64	-0.34	11:43:12
TRCAS	40,08	40.08	1.73	11:43:05
TRENJ	90,60	90.6	0.61	11:42:58
TRGYO	83,85	83.85	-0.95	11:43:06
TRHOL	970,50	970.5	-0.46	11:42:58
TRILC	15,83	15.83	-0.75	11:41:58
TRMET	116,40	116.4	-3.24	11:42:39
TSGYO	6,54	6.54	-1.21	11:42:53
TSKB	11,06	11.06	-0.36	11:43:06
TSPOR	0,92	0.92	0	11:43:13
TTKOM	58,70	58.7	0.34	11:43:11
TTRAK	449,00	449	-0.22	11:42:59
TUCLK	4,13	4.13	1.72	11:42:55
TUKAS	2,26	2.26	-0.88	11:43:11
TUPRS	247,70	247.7	2.99	11:43:12
TUREX	7,09	7.09	-0.84	11:41:44
TURGG	28,98	28.98	1.33	11:43:05
TURSG	12,69	12.69	-0.63	11:43:13
UCAYM	26,80	26.8	0.68	11:43:03
UFUK	1.671,00	1.671	1.89	11:43:03
ULAS	39,14	39.14	4.65	11:42:14
ULKER	110,50	110.5	-0.9	11:43:07
ULUFA	4,58	4.58	4.81	11:43:09
ULUSE	167,70	167.7	-1.93	11:42:31
ULUUN	7,57	7.57	2.99	11:42:40
UMPAS	9,30	9.3	0	18:10:01
UNLU	13,02	13.02	2.04	11:43:02
USAK	1,55	1.55	-1.27	11:42:46
USDTR	4.161,00	4.161	-0.14	11:42:26
VAKBN	30,98	30.98	-0.19	11:43:10
VAKFA	11,60	11.6	-0.94	11:43:08
VAKFN	1,73	1.73	-1.14	11:42:01
VAKKO	82,45	82.45	6.25	11:43:02
VANGD	76,30	76.3	-0.26	11:42:38
VBTYZ	18,80	18.8	-2.59	11:43:00
VERTU	37,08	37.08	0.65	11:42:11
VERUS	431,00	431	0	11:42:54
VESBE	6,96	6.96	-0.43	11:42:55
VESTL	28,32	28.32	-0.42	11:42:37
VKFYO	31,50	31.5	-2.05	11:41:21
VKGYO	2,53	2.53	-0.39	11:42:36
VKING	23,38	23.38	-0.51	11:42:57
VRGYO	2,14	2.14	-0.93	11:43:01
VSNMD	72,75	72.75	-1.02	11:42:43
X030S	14.720,07	14.72	-0.15	11:43:10
X100S	12.698,55	12.698	-0.02	11:43:10
XABDLV	0,92	0.92	1.1	11:10:03
XABDMV	0,52	0.52	8.33	11:02:56
XABDNV	0,25	0.25	4.17	11:15:59
XABDOV	0,13	0.13	18.18	10:21:10
XABDPV	0,06	0.06	-25	10:04:59
XABDQV	0,05	0.05	0	18:10:00
XABDRV	0,04	0.04	0	11:32:44
XABDSV	0,04	0.04	0	18:10:00
XABDTV	0,04	0.04	0	18:10:00
XABDUV	0,03	0.03	0	18:10:00
XABDVV	0,03	0.03	0	18:10:00
XABDWV	0,04	0.04	33.33	10:27:14
XABDXV	5,54	5.54	0	18:10:00
XABDYV	4,87	4.87	2.53	10:36:32
XABDZV	3,64	3.64	16.67	10:37:19
XABEAV	2,68	2.68	16.02	11:17:11
XABEBV	1,85	1.85	5.71	11:08:14
XABECV	1,24	1.24	13.76	11:06:00
XABEDV	0,83	0.83	7.79	11:39:00
XABEEV	0,47	0.47	0	18:10:00
XABEFV	0,36	0.36	2.86	10:52:28
XABEGV	0,22	0.22	0	18:10:00
XABEHV	0,14	0.14	0	18:10:00
XABEIV	0,12	0.12	20	10:59:00
XABEJV	3,20	3.2	3.9	11:30:36
XABEKV	2,18	2.18	19.13	11:35:21
XABELV	1,43	1.43	0	18:10:00
XABEMV	0,97	0.97	3.19	10:29:20
XABENV	0,52	0.52	0	18:10:00
XABEOV	0,40	0.4	0	18:10:00
XABEPV	0,27	0.27	0	18:10:00
XABEQV	0,24	0.24	20	10:20:50
XABERV	0,16	0.16	0	18:10:00
XABESV	0,11	0.11	10	10:05:23
XABETV	0,08	0.08	-11.11	10:31:47
XABEUV	0,08	0.08	14.29	11:28:59
XABSNV	9,13	9.13	0	18:10:00
XABSOV	7,34	7.34	0	18:10:00
XABSPV	2,69	2.69	0	18:10:00
XABSQV	3,40	3.4	0	18:10:00
XABSRV	1,66	1.66	-12.63	11:13:00
XABSSV	0,86	0.86	-3.37	11:09:12
XABSTV	0,44	0.44	-25.42	11:21:07
XABSUV	0,27	0.27	0	18:10:00
XABSVV	0,09	0.09	-35.71	10:48:12
XABSWV	0,06	0.06	0	18:10:00
XABSXV	0,03	0.03	0	18:10:00
XABSZV	9,80	9.8	0	18:10:00
XABTAV	11,66	11.66	0	18:10:00
XABTBV	4,62	4.62	0	18:10:00
XABTDV	2,25	2.25	0	18:10:00
XABTEV	1,43	1.43	0	18:10:00
XABTFV	4,29	4.29	0	18:10:00
XABTHV	2,08	2.08	0	18:10:00
XABTIV	1,42	1.42	0	18:10:00
XABTJV	0,92	0.92	0	18:10:00
XABTKV	0,50	0.5	0	18:10:00
XABTLV	13,09	13.09	0	18:10:00
XABTMV	8,68	8.68	0	18:10:00
XABTNV	9,55	9.55	0	18:10:00
XABTPV	5,55	5.55	0	18:10:00
XABTRV	0,82	0.82	0	18:10:00
XABTSV	1,86	1.86	0	18:10:00
XABTTV	1,13	1.13	0	18:10:00
XABTUV	0,71	0.71	0	18:10:00
XABTVV	0,39	0.39	0	18:10:00
XABTWV	0,22	0.22	-12	10:58:22
XBANA	58.211,20	58.211	-0.03	11:43:10
XBANK	15.548,80	15.548	-0.28	11:43:12
XBLSM	6.558,25	6.558	1.04	11:43:10
XELKT	726,27	726.27	0.52	11:43:10
XFINK	50.931,82	50.931	0.16	11:43:10
XGIDA	13.800,80	13.8	-0.47	11:43:10
XGMYO	6.402,57	6.402	-1.42	11:43:10
XHARZ	246.758,22	246.758	0.35	11:43:10
XHOLD	12.423,34	12.423	0.39	11:43:10
XILTM	2.729,06	2.729	-0.47	11:43:10
XINSA	21.095,50	21.095	1.33	11:43:10
XKAGT	7.530,21	7.53	-1.51	11:43:10
XKMYA	15.343,39	15.343	1.84	11:43:10
XKOBI	42.825,19	42.825	-0.25	11:43:10
XKURY	11.724,48	11.724	-0.31	11:43:10
XMADN	12.777,00	12.777	-0.96	11:43:10
XMANA	20.296,07	20.296	-0.49	11:43:10
XMESY	22.968,17	22.968	-0.9	11:43:10
XOSEKV	5,10	5.1	425.77	11:10:38
XOSELV	2,64	2.64	0	18:10:00
XOSEMV	1,16	1.16	0	18:10:00
XOSENV	1,15	1.15	36.9	11:31:00
XOSEOV	4,37	4.37	0	18:10:00
XOSEPV	0,73	0.73	0	18:10:00
XOSEQV	0,82	0.82	0	18:10:00
XOSERV	1,32	1.32	120	10:15:01
XOSESV	3,56	3.56	26.24	10:16:02
XOSETV	1,32	1.32	0	18:10:00
XOSEVV	0,59	0.59	145.83	11:27:30
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	0,10	0.1	0	18:10:00
XSADA	39.000,71	39	0.38	11:43:10
XSANK	41.807,28	41.807	-0.59	11:43:10
XSANT	12.902,96	12.902	-0.97	11:43:10
XSBAL	12.242,16	12.242	1.96	11:43:10
XSBUR	20.114,48	20.114	-0.57	11:43:10
XSDNZ	11.003,20	11.003	2.04	11:43:10
XSGRT	74.425,13	74.425	-0.69	11:43:10
XSIST	15.807,06	15.807	-0.12	11:43:10
XSIZM	18.458,39	18.458	0.15	11:43:10
XSKAY	45.672,47	45.672	0.94	11:43:10
XSKOC	34.614,06	34.614	1.77	11:43:10
XSKON	9.885,30	9.885	-0.19	11:43:10
XSPOR	1.705,90	1.705	-1.02	11:43:10
XSTKR	54.281,75	54.281	-2.13	11:43:10
XTAST	15.033,46	15.033	-0.61	11:43:10
XTCRT	30.303,49	30.303	0.56	11:43:10
XTEKS	4.714,77	4.714	-0.55	11:43:10
XTKJS	34.058,81	34.058	0.53	11:43:10
XTM25	16.187,83	16.187	0.15	11:43:12
XTMTU	14.395,69	14.395	-0.19	11:43:10
XTRZM	1.728,08	1.728	-0.29	11:43:10
XTUMY	63.334,38	63.334	-0.06	11:43:10
XU030	14.429,18	14.429	-0.17	11:43:12
XU050	11.359,62	11.359	-0.23	11:43:10
XU100	12.695,80	12.695	-0.02	11:43:12
XUHIZ	11.767,80	11.767	0.05	11:43:10
XULAS	35.728,34	35.728	-1.11	11:43:10
XUMAL	17.725,18	17.725	0.01	11:43:10
XUSIN	15.999,16	15.999	0.09	11:43:12
XUSRD	16.729,66	16.729	-0.18	11:43:10
XUTEK	39.438,27	39.438	-0.71	11:43:10
XUTUM	16.045,63	16.045	-0.03	11:43:10
XYLDZ	14.343,08	14.343	-0.03	11:43:10
XYORT	4.589,27	4.589	-1.36	11:43:10
XYUZO	20.587,22	20.587	0.42	11:43:10
YAPRK	14,04	14.04	-1.68	11:42:46
YATAS	43,52	43.52	-0.32	11:42:57
YAYLA	20,74	20.74	-2.17	11:42:18
YBTAS	18,83	18.83	0	09:55:14
YEOTK	51,10	51.1	0.29	11:43:08
YESIL	1,64	1.64	-2.38	11:42:56
YGGYO	207,10	207.1	1.22	11:42:37
YIGIT	22,24	22.24	-0.36	11:42:47
YKBNK	33,20	33.2	0.06	11:43:07
YKSLN	3,14	3.14	-0.63	11:43:02
YONGA	53,45	53.45	-2.91	09:55:14
YUNSA	7,91	7.91	1.28	11:43:12
YYAPI	1,05	1.05	-9.48	09:55:14
YYLGD	10,99	10.99	-0.99	11:42:26
Z30EA	175,75	175.75	-0.71	11:32:04
Z30KE	148,90	148.9	-0.87	11:37:46
Z30KP	221,85	221.85	-0.6	11:34:08
ZEDUR	8,26	8.26	0.85	11:43:06
ZELOT	115,00	115	-0.73	11:10:37
ZERGY	19,00	19	-1.61	11:42:11
ZGOLD	716,50	716.5	-1.07	11:43:03
ZGYO	25,54	25.54	-0.08	11:43:12
ZOREN	2,73	2.73	-0.36	11:42:51
ZPBDL	223,10	223.1	-0.27	11:29:39
ZPLIB	180,80	180.8	-0.25	11:38:59
ZPT10	101,80	101.8	0.3	11:29:50
ZPX30	189,70	189.7	-0.34	11:43:00
ZRE20	161,20	161.2	-0.59	11:29:55
ZRGYO	22,92	22.92	0.26	11:42:00
ZSR25	44,70	44.7	-0.38	10:34:31
ZTLRF	1.172,50	1.172	0.09	11:41:33
ZTLRK	1.171,50	1.171	0.09	11:37:42
ZTM25	169,50	169.5	-0.53	10:59:58