Canlı Borsa - Finans ve İş Dünyası

Hisse Senetleri

Menkul	Alış	Satış	Değişim	Güncelleme
A1CAP	16,88	16.88	3.81	11:43:02
A1YEN	30,06	30.06	2.18	11:43:10
ACSEL	103,60	103.6	1.37	11:42:39
ADEL	33,36	33.36	1.71	11:40:40
ADESE	1,03	1.03	3	11:43:10
ADGYO	51,85	51.85	3.6	11:42:12
AEFES	17,12	17.12	1.36	11:42:49
AFYON	15,40	15.4	1.32	11:40:51
AGESA	214,90	214.9	2.33	11:41:41
AGHOL	29,82	29.82	2.54	11:41:03
AGROT	2,83	2.83	2.54	11:41:10
AGYO	7,74	7.74	1.18	11:41:09
AHGAZ	23,84	23.84	-1.73	11:43:10
AHSGY	20,00	20	3.09	11:43:04
AKBNK	76,50	76.5	3.94	11:41:09
AKCNS	204,90	204.9	0.89	11:42:57
AKENR	9,88	9.88	0.82	11:42:55
AKFGY	2,85	2.85	2.52	11:42:06
AKFIS	34,70	34.7	5.47	11:43:11
AKFYE	20,90	20.9	2.96	11:43:12
AKGRT	7,48	7.48	2.05	11:42:34
AKHAN	26,70	26.7	0.98	11:43:11
AKMGY	222,10	222.1	-0.98	11:43:12
AKSA	10,15	10.15	1.91	11:42:59
AKSEN	71,05	71.05	6.04	11:43:09
AKSGY	8,36	8.36	0.72	11:42:55
AKSUE	27,48	27.48	1.85	11:40:40
AKYHO	2,56	2.56	1.19	11:43:04
ALARK	94,25	94.25	1.73	11:43:10
ALBRK	8,38	8.38	3.71	11:43:01
ALCAR	765,50	765.5	2	11:42:24
ALCTL	121,50	121.5	3.4	11:43:02
ALFAS	37,42	37.42	1.91	11:43:07
ALGYO	5,07	5.07	1	11:41:10
ALKA	10,78	10.78	2.76	11:41:48
ALKIM	16,86	16.86	1.93	11:41:28
ALKLC	281,50	281.5	2.74	11:42:25
ALTNY	15,53	15.53	1.04	11:43:11
ALVES	3,16	3.16	4.29	11:43:10
ANELE	14,28	14.28	1.71	11:42:11
ANGEN	10,25	10.25	1.49	11:43:01
ANHYT	112,10	112.1	2.84	11:42:49
ANSGR	27,42	27.42	4.02	11:42:37
APBDL	32,95	32.95	1.79	11:38:04
APLIB	47,59	47.59	3.43	11:41:03
APMDL	24,59	24.59	3.36	11:33:54
APX30	35,86	35.86	2.22	11:42:55
ARASE	84,65	84.65	1.99	11:40:30
ARCLK	110,70	110.7	2.88	11:43:03
ARDYZ	41,02	41.02	4.22	11:41:10
ARENA	24,36	24.36	1.92	11:40:25
ARFYE	23,50	23.5	3.34	11:42:54
ARMGD	79,80	79.8	2.31	11:41:00
ARSAN	3,61	3.61	3.74	11:42:49
ARTMS	36,18	36.18	5.05	11:43:02
ARZUM	2,74	2.74	4.18	11:42:02
ASELS	329,50	329.5	3.29	11:43:12
ASGYO	11,26	11.26	1.99	11:42:59
ASTOR	184,60	184.6	2.05	11:43:12
ASUZU	65,45	65.45	1.55	11:43:11
ATAGY	12,81	12.81	0.63	11:41:10
ATAKP	53,05	53.05	0.38	11:43:04
ATATP	152,90	152.9	3.73	11:42:55
ATATR	12,40	12.4	3.16	11:43:11
ATEKS	88,25	88.25	-9.99	09:55:20
ATLAS	7,92	7.92	2.19	09:55:20
ATSYH	51,65	51.65	0.68	09:55:20
AVGYO	12,91	12.91	1.65	11:39:23
AVHOL	36,82	36.82	4.6	11:42:51
AVOD	4,84	4.84	-1.22	11:43:11
AVPGY	49,68	49.68	1.26	11:42:28
AVTUR	20,28	20.28	-7.82	11:42:20
AYCES	603,00	603	-0.33	11:42:34
AYDEM	27,70	27.7	-0.86	11:41:02
AYEN	28,52	28.52	-2.06	11:43:07
AYES	26,00	26	2.85	09:55:20
AYGAZ	242,70	242.7	-2.45	11:41:01
AZTEK	4,34	4.34	2.6	11:42:19
BAGFS	32,80	32.8	-0.36	11:43:10
BAHKM	115,80	115.8	1.58	11:40:40
BAKAB	37,52	37.52	1.02	11:41:52
BALAT	93,60	93.6	1.74	09:55:20
BALSU	14,17	14.17	1.87	11:41:08
BANVT	154,90	154.9	2.04	11:41:37
BARMA	42,92	42.92	1.95	11:42:58
BASCM	14,20	14.2	0.28	09:55:20
BASGZ	46,20	46.2	0	11:41:05
BAYRK	4,46	4.46	1.36	11:40:49
BEGYO	4,21	4.21	1.69	11:42:39
BERA	20,24	20.24	0.3	11:41:02
BESLR	14,57	14.57	1.18	11:43:01
BESTE	21,80	21.8	3.91	11:43:06
BEYAZ	28,40	28.4	3.65	11:43:00
BFREN	142,90	142.9	2.44	11:40:48
BIENY	22,42	22.42	1.08	11:42:59
BIGCH	7,37	7.37	4.24	11:43:05
BIGEN	8,67	8.67	2.12	11:39:35
BIGTK	244,20	244.2	1.75	11:41:36
BIMAS	648,00	648	1.33	11:43:10
BINBN	164,60	164.6	1.6	11:36:53
BINHO	8,40	8.4	2.56	11:43:09
BIOEN	16,64	16.64	0.48	11:43:07
BIZIM	27,84	27.84	1.75	11:40:40
BJKAS	1,46	1.46	0	11:43:11
BLCYT	41,76	41.76	1.7	11:40:50
BLUME	47,20	47.2	-0.04	11:42:19
BMSCH	18,97	18.97	1.44	11:41:10
BMSTL	82,70	82.7	3.31	11:43:10
BNTAS	6,39	6.39	-0.16	11:42:58
BOBET	19,52	19.52	2.09	11:42:51
BORLS	2,95	2.95	2.43	11:42:37
BORSK	5,90	5.9	1.72	11:42:58
BOSSA	6,43	6.43	0.78	11:40:50
BRISA	88,70	88.7	3.5	11:42:50
BRKO	15,00	15	3.52	09:55:20
BRKSN	8,96	8.96	1.24	11:42:41
BRKVY	90,55	90.55	4.32	11:40:57
BRLSM	15,63	15.63	6.4	11:43:08
BRMEN	7,35	7.35	0.96	09:55:20
BRSAN	515,00	515	3.62	11:41:10
BRYAT	2.195,00	2.195	2.05	11:42:04
BSOKE	32,96	32.96	0.8	11:43:07
BTCIM	5,63	5.63	4.26	11:41:08
BUCIM	6,13	6.13	0.66	11:42:21
BULGS	41,92	41.92	4.07	11:43:08
BURCE	40,04	40.04	-9.98	11:43:10
BURVA	975,50	975.5	0.05	11:40:55
BVSAN	105,70	105.7	1.34	11:42:46
BYDNR	36,58	36.58	2.7	11:41:05
CANTE	1,50	1.5	2.04	11:41:04
CASA	98,00	98	-0.71	09:55:20
CATES	47,74	47.74	7.77	11:43:09
CCOLA	70,95	70.95	5.03	11:43:05
CELHA	10,00	10	1.42	11:42:44
CEMAS	4,60	4.6	1.77	11:42:18
CEMTS	10,41	10.41	1.76	11:42:41
CEMZY	55,70	55.7	-0.8	11:43:07
CEOEM	20,78	20.78	2.16	11:42:40
CGCAM	37,20	37.2	1.25	11:42:55
CIMSA	48,12	48.12	2.12	11:43:05
CLEBI	1.779,00	1.779	2.89	11:42:49
CMBTN	1.737,00	1.737	2.18	11:39:12
CMENT	310,00	310	0	09:55:20
CONSE	3,28	3.28	3.14	11:41:57
COSMO	185,60	185.6	-0.64	11:42:53
CRDFA	75,25	75.25	1.69	11:42:31
CRFSA	126,00	126	1.04	11:42:45
CUSAN	23,24	23.24	3.29	11:42:14
CVKMD	32,10	32.1	0.69	11:42:53
CWENE	29,42	29.42	3.23	11:43:11
DAGI	5,75	5.75	-1.03	11:41:03
DAPGM	12,35	12.35	3	11:43:07
DARDL	2,06	2.06	0.49	11:41:41
DCTTR	8,27	8.27	1.35	11:42:50
DENGE	2,57	2.57	1.58	11:41:37
DERHL	14,86	14.86	2.48	11:42:53
DERIM	35,78	35.78	3.05	11:39:04
DESA	11,35	11.35	1.61	11:43:04
DESPC	39,04	39.04	2.36	11:40:49
DEVA	59,60	59.6	0.93	11:42:51
DGATE	69,65	69.65	5.53	11:42:36
DGGYO	29,02	29.02	2.26	11:40:26
DGNMO	4,27	4.27	0.23	11:42:58
DIRIT	27,60	27.6	0	09:55:21
DITAS	46,70	46.7	1.08	11:40:50
DMRGD	3,64	3.64	2.25	11:41:05
DMSAS	8,27	8.27	1.47	11:41:42
DNISI	20,12	20.12	3.29	11:40:58
DOAS	197,60	197.6	2.44	11:41:04
DOCO	9.292,50	9.292	3.97	11:40:55
DOFER	34,10	34.1	2.16	11:42:51
DOFRB	85,75	85.75	2.08	11:43:10
DOGUB	73,90	73.9	8.52	11:40:38
DOHOL	20,46	20.46	2.1	11:41:04
DOKTA	22,30	22.3	0.18	11:41:50
DSTKF	1.751,00	1.751	1.16	11:43:09
DUNYH	115,60	115.6	3.03	11:42:47
DURDO	3,71	3.71	1.92	11:38:05
DURKN	17,49	17.49	2.22	11:42:59
DYOBY	12,98	12.98	2.93	11:42:57
DZGYO	7,57	7.57	2.16	11:42:38
EBEBK	61,40	61.4	0.74	11:40:31
ECILC	113,10	113.1	2.45	11:42:36
ECOGR	27,82	27.82	3.65	11:43:09
ECZYT	287,00	287	0	11:42:26
EDATA	13,85	13.85	5.16	11:43:11
EDIP	35,02	35.02	1.8	11:40:49
EFOR	17,64	17.64	2.86	11:42:44
EGEEN	5.900,00	5.9	2.3	11:40:20
EGEGY	30,86	30.86	9.98	11:43:05
EGEPO	13,52	13.52	2.97	11:42:13
EGGUB	107,00	107	0	11:40:57
EGPRO	25,76	25.76	1.98	11:43:08
EGSER	2,86	2.86	2.14	11:42:54
EKGYO	21,38	21.38	1.81	11:41:08
EKIZ	96,10	96.1	1.16	09:55:21
EKOS	6,00	6	4.17	11:43:02
EKSUN	5,59	5.59	-1.24	11:41:01
ELITE	29,22	29.22	1.18	11:42:46
EMKEL	18,56	18.56	0.71	11:40:47
EMNIS	152,10	152.1	0.8	09:55:21
EMPAE	35,42	35.42	10	11:43:11
ENDAE	14,57	14.57	9.96	11:41:02
ENERY	9,10	9.1	1.79	11:41:02
ENJSA	107,80	107.8	2.86	11:43:11
ENKAI	93,45	93.45	1.47	11:41:10
ENSRI	30,24	30.24	-0.72	11:42:55
ENTRA	10,36	10.36	0.58	11:43:02
EPLAS	6,10	6.1	1.16	11:41:58
ERBOS	180,80	180.8	1.97	11:39:52
ERCB	53,95	53.95	2.57	11:42:55
EREGL	29,20	29.2	3.11	11:43:12
ERSU	20,70	20.7	3.76	11:43:08
ESCAR	28,56	28.56	4.01	11:41:09
ESCOM	6,18	6.18	9.96	11:41:03
ESEN	3,93	3.93	2.61	11:43:11
ETILR	4,09	4.09	7.35	11:42:57
ETYAT	23,48	23.48	2.18	11:38:19
EUHOL	14,50	14.5	2.11	09:55:21
EUKYO	18,04	18.04	1.35	11:41:59
EUPWR	36,06	36.06	1.46	11:43:03
EUREN	4,62	4.62	1.99	11:42:57
EUYO	18,17	18.17	1.91	11:17:20
EYGYO	4,21	4.21	-9.85	11:42:35
FADE	14,32	14.32	0.7	11:42:43
FENER	2,90	2.9	1.05	11:42:42
FLAP	10,23	10.23	3.96	11:42:44
FMIZP	294,00	294	3.34	11:41:26
FONET	4,64	4.64	9.95	11:42:53
FORMT	2,89	2.89	0.7	11:40:57
FORTE	91,50	91.5	2.92	11:42:34
FRIGO	8,52	8.52	-0.7	11:42:34
FRMPL	29,50	29.5	3.73	11:43:04
FROTO	109,90	109.9	0.92	11:43:10
FZLGY	12,51	12.51	1.38	11:41:08
GARAN	139,90	139.9	2.94	11:43:10
GARFA	26,00	26	2.28	11:40:57
GATEG	341,00	341	10	09:55:21
GEDIK	5,71	5.71	4.58	11:43:03
GEDZA	30,92	30.92	9.96	11:43:06
GENIL	8,98	8.98	4.66	11:41:06
GENKM	14,64	14.64	9.99	11:43:06
GENTS	9,04	9.04	0.67	11:43:04
GEREL	25,16	25.16	-0.08	11:40:46
GESAN	44,66	44.66	2.53	11:43:10
GIPTA	62,65	62.65	5.47	11:43:11
GLBMD	11,82	11.82	1.29	11:42:55
GLCVY	67,15	67.15	0.83	11:42:06
GLDTR	630,00	630	1.49	11:42:53
GLRMK	159,30	159.3	2.38	11:43:11
GLRYH	4,51	4.51	4.88	11:40:31
GLYHO	14,24	14.24	1.28	11:43:08
GMSTR	781,50	781.5	5.39	11:43:09
GMTAS	27,30	27.3	3.8	11:43:06
GOKNR	21,80	21.8	1.68	11:43:08
GOLTS	344,25	344.25	4.56	11:42:06
GOODY	14,14	14.14	1.8	11:42:35
GOZDE	21,84	21.84	3.21	11:37:48
GRNYO	15,28	15.28	0.59	11:40:22
GRSEL	344,25	344.25	0.95	11:43:01
GRTHO	256,25	256.25	2.58	11:40:50
GSDDE	9,52	9.52	1.93	11:42:04
GSDHO	4,52	4.52	1.12	11:40:53
GSRAY	1,14	1.14	2.7	11:43:09
GUBRF	509,00	509	4.25	11:43:07
GUNDG	622,00	622	-4.45	11:43:03
GWIND	25,08	25.08	1.13	11:42:55
GZNMI	58,95	58.95	1.29	11:43:11
HALKB	50,30	50.3	5.36	11:43:12
HALKS	1.117,68	1.117	2.9	11:43:10
HATEK	14,45	14.45	3.21	11:39:33
HATSN	37,16	37.16	1.36	11:42:59
HDFGS	3,16	3.16	2.6	11:43:02
HEDEF	112,30	112.3	-1.49	11:43:05
HEKTS	2,91	2.91	1.75	11:41:07
HKTM	11,27	11.27	4.06	11:41:11
HLGYO	5,73	5.73	7.1	11:43:11
HOROZ	57,30	57.3	2.69	11:42:37
HRKET	70,00	70	2.41	11:41:25
HTTBT	39,46	39.46	1.18	11:42:51
HUBVC	4,55	4.55	-2.78	11:42:47
HUNER	3,13	3.13	0.97	11:43:06
HURGZ	5,26	5.26	1.35	11:42:52
ICBCT	12,82	12.82	1.99	11:43:09
ICUGS	2,76	2.76	1.47	11:40:35
IDGYO	3,99	3.99	0.25	11:41:07
IEYHO	84,75	84.75	0.06	11:41:02
IHAAS	88,55	88.55	-1.61	11:40:39
IHEVA	2,22	2.22	0.91	11:41:06
IHGZT	1,44	1.44	2.13	11:42:23
IHLAS	2,00	2	2.04	11:43:09
IHLGM	1,90	1.9	2.7	11:40:40
IHYAY	1,72	1.72	2.38	11:42:59
IMASM	3,69	3.69	2.5	11:43:04
INDES	7,58	7.58	2.71	11:41:00
INFO	3,58	3.58	2.29	11:42:57
INGRM	413,00	413	0.55	11:42:24
INTEK	295,00	295	2.08	09:55:21
INTEM	278,75	278.75	2.86	11:43:07
INVEO	7,43	7.43	2.48	11:41:12
INVES	337,25	337.25	-3.23	11:43:01
ISATR	4.950.000,00	4.95	0	18:10:01
ISBIR	73,00	73	2.96	09:55:21
ISBTR	420.000,00	420	0	18:10:01
ISCTR	14,40	14.4	2.35	11:43:11
ISDMR	42,00	42	1.65	11:43:11
ISFIN	19,97	19.97	1.89	11:42:55
ISGLK	802,50	802.5	0.31	11:36:56
ISGSY	125,40	125.4	5.56	11:42:41
ISGYO	21,10	21.1	0.96	11:42:59
ISIST	25.694,16	25.694	2.73	11:43:10
ISKPL	11,19	11.19	-0.18	11:43:03
ISKUR	3.000.000,00	3	0	18:10:01
ISMEN	45,44	45.44	3.13	11:41:07
ISSEN	7,03	7.03	1.01	11:43:09
ISYAT	8,24	8.24	1.35	11:40:46
IZENR	9,02	9.02	0.56	11:43:08
IZFAS	51,90	51.9	-1.98	11:43:06
IZMDC	6,67	6.67	2.3	11:41:43
JANTS	16,73	16.73	1.95	11:43:09
KAPLM	355,50	355.5	6.2	11:40:42
KAREL	8,72	8.72	1.87	11:42:15
KARSN	10,49	10.49	4.27	11:43:03
KARTN	69,70	69.7	1.53	11:42:32
KATMR	2,65	2.65	1.15	11:40:48
KAYSE	5,21	5.21	2.16	11:43:10
KBORU	19,37	19.37	4.2	11:43:11
KCAER	11,60	11.6	3.76	11:43:09
KCHOL	190,20	190.2	1.28	11:43:10
KENT	437,50	437.5	0	09:55:21
KERVN	2,87	2.87	2.14	09:55:21
KFEIN	9,24	9.24	4.41	11:43:01
KGYO	7,76	7.76	-0.39	11:41:25
KIMMR	17,07	17.07	4.72	11:42:57
KLGYO	6,04	6.04	2.2	11:42:51
KLKIM	37,92	37.92	9.98	11:41:43
KLMSN	31,64	31.64	1.09	11:42:57
KLNMA	13,01	13.01	4.92	09:55:21
KLRHO	157,40	157.4	-4.84	11:41:09
KLSER	25,68	25.68	2.56	11:43:07
KLSYN	9,19	9.19	2.57	11:42:45
KMPUR	13,52	13.52	1.05	11:42:46
KNFRT	10,83	10.83	1.98	11:42:40
KOCMT	2,44	2.44	1.67	11:40:14
KONKA	15,31	15.31	0.33	11:42:08
KONTR	8,47	8.47	2.42	11:43:07
KONYA	4.100,00	4.1	1.23	11:40:22
KOPOL	6,18	6.18	2.32	11:42:14
KORDS	51,90	51.9	1.86	11:40:24
KOTON	14,67	14.67	1.87	11:43:00
KRDMA	29,50	29.5	6.5	11:40:58
KRDMB	39,88	39.88	1.89	11:42:23
KRDMD	30,84	30.84	3.84	11:43:12
KRGYO	2,85	2.85	0.35	11:42:35
KRONT	17,54	17.54	9.97	11:41:44
KRPLS	9,13	9.13	4.22	11:41:04
KRSTL	10,35	10.35	3.5	11:43:10
KRTEK	27,30	27.3	3.49	11:41:04
KRVGD	2,99	2.99	1.7	11:43:03
KSTUR	2.997,50	2.997	0	09:55:21
KTSKR	68,65	68.65	7.18	11:43:01
KUTPO	101,50	101.5	2.01	11:42:12
KUVVA	122,00	122	-0.81	11:40:56
KUYAS	71,30	71.3	3.11	11:42:34
KZBGY	3,67	3.67	1.38	11:43:04
KZGYO	21,36	21.36	2.2	11:42:27
LIDER	81,20	81.2	2.14	11:42:55
LIDFA	3,15	3.15	2.94	11:42:41
LILAK	30,54	30.54	3.39	11:43:00
LINK	230,80	230.8	2.49	11:43:06
LKMNH	16,42	16.42	2.63	11:42:10
LMKDC	34,24	34.24	3.44	11:42:55
LOGO	137,40	137.4	2.08	11:42:58
LRSHO	3,45	3.45	1.47	11:42:34
LUKSK	97,70	97.7	4.1	11:39:55
LYDHO	209,30	209.3	3	11:43:11
LYDYE	17.250,00	17.25	-0.16	11:40:16
MAALT	941,00	941	4.73	11:41:10
MACKO	32,74	32.74	3.15	11:42:57
MAGEN	46,56	46.56	1	11:41:10
MAKIM	15,96	15.96	2.18	11:40:34
MAKTK	13,46	13.46	3.14	11:41:03
MANAS	16,86	16.86	-2.15	11:43:11
MARBL	11,93	11.93	3.29	11:40:49
MARKA	26,90	26.9	-9.79	11:43:11
MARMR	2,35	2.35	2.17	11:41:06
MARTI	1,39	1.39	2.21	11:43:11
MAVI	41,60	41.6	2.67	11:43:07
MEDTR	28,50	28.5	0.42	11:43:04
MEGAP	2,75	2.75	-1.08	09:55:21
MEGMT	66,55	66.55	3.98	11:40:43
MEKAG	7,83	7.83	5.53	11:43:11
MEPET	27,88	27.88	-5.68	11:43:11
MERCN	18,41	18.41	1.94	11:43:10
MERIT	18,28	18.28	1.11	11:43:07
MERKO	16,55	16.55	-0.18	11:43:00
METRO	5,73	5.73	1.96	11:40:29
MEYSU	12,92	12.92	8.48	11:43:11
MGROS	595,50	595.5	3.12	11:43:09
MHRGY	3,47	3.47	2.06	11:41:34
MIATK	37,76	37.76	2.89	11:43:07
MMCAS	100,10	100.1	0.1	09:55:21
MNDRS	13,96	13.96	2.57	11:40:42
MNDTR	5,81	5.81	2.29	11:42:33
MOBTL	10,34	10.34	7.37	11:43:06
MOGAN	10,06	10.06	2.86	11:43:05
MOPAS	47,98	47.98	-2.28	11:41:19
MPARK	426,00	426	2.53	11:42:53
MRGYO	1,49	1.49	2.05	11:42:52
MRSHL	1.408,00	1.408	2.33	11:42:27
MSGYO	5,84	5.84	3.55	11:42:39
MTRKS	21,12	21.12	2.52	11:40:33
MTRYO	9,70	9.7	2.11	11:43:09
MZHLD	6,16	6.16	1.65	11:42:50
NATEN	7,39	7.39	1.65	11:43:05
NETAS	55,45	55.45	3.07	11:41:33
NETCD	130,40	130.4	9.95	11:42:44
NIBAS	7,93	7.93	2.85	11:43:08
NPTLR	43,18	43.18	0.12	11:28:30
NTGAZ	11,70	11.7	0.78	11:42:42
NTHOL	44,30	44.3	2.64	11:42:37
NUGYO	9,02	9.02	2.27	11:40:58
NUHCM	289,75	289.75	5.08	11:41:11
OBAMS	7,73	7.73	3.9	11:43:05
OBASE	34,56	34.56	3.47	11:42:33
ODAS	5,98	5.98	-0.33	11:42:59
ODINE	686,00	686	7.86	11:41:07
OFSYM	65,00	65	2.2	11:42:48
ONCSM	230,70	230.7	1.01	11:41:10
ONRYT	62,20	62.2	1.06	11:41:28
OPK30	60,00	60	-0.07	11:39:56
OPT25	48,88	48.88	1.73	11:42:44
OPTGY	154,30	154.3	2.19	11:30:13
OPTLR	53,28	53.28	0.08	11:37:41
OPX30	76,54	76.54	2.88	11:30:00
ORCAY	3,31	3.31	0.91	11:42:54
ORGE	68,30	68.3	2.78	11:43:07
ORMA	165,00	165	1.48	09:55:21
OSMEN	7,74	7.74	2.52	11:43:11
OSTIM	2,77	2.77	1.84	11:40:42
OTKAR	366,50	366.5	1.88	11:43:10
OTTO	324,00	324	0	11:42:55
OYAKC	23,30	23.3	2.55	11:40:48
OYAYO	60,30	60.3	3.08	11:43:01
OYLUM	8,46	8.46	2.55	11:37:12
OYYAT	62,35	62.35	2.72	11:40:59
OZATD	214,50	214.5	1.37	11:43:03
OZGYO	2,03	2.03	2.01	11:43:05
OZKGY	13,39	13.39	2.21	11:39:35
OZRDN	24,84	24.84	-1.66	11:43:01
OZSUB	19,77	19.77	0.97	11:42:56
OZYSR	46,26	46.26	2.44	11:43:09
PAGYO	91,25	91.25	3.22	11:39:38
PAHOL	1,48	1.48	2.07	11:43:09
PAMEL	80,25	80.25	2.03	11:39:40
PAPIL	16,66	16.66	0.48	11:43:02
PARSN	80,50	80.5	1.13	11:41:55
PASEU	121,80	121.8	-4.25	11:42:59
PATEK	17,79	17.79	2.83	11:43:02
PCILT	24,32	24.32	2.01	11:40:15
PEKGY	13,62	13.62	3.42	11:43:12
PENGD	9,09	9.09	2.83	11:43:04
PENTA	13,05	13.05	1.71	11:42:51
PETKM	17,44	17.44	-1.08	11:41:10
PETUN	11,84	11.84	0.51	11:42:49
PGSUS	179,60	179.6	3.46	11:43:11
PINSU	11,11	11.11	3.64	11:43:09
PKART	74,50	74.5	1.85	11:39:37
PKENT	152,90	152.9	2.27	11:43:04
PLTUR	21,66	21.66	2.07	11:40:34
PNLSN	48,10	48.1	2.3	11:43:09
PNSUT	10,93	10.93	0.92	11:42:33
POLHO	16,83	16.83	2.81	11:43:08
POLTK	5.302,50	5.302	0.81	11:42:49
PRDGS	6,80	6.8	0.15	11:41:09
PRKAB	45,10	45.1	10	11:42:37
PRKME	20,36	20.36	1.5	11:41:34
PRZMA	14,85	14.85	-2.75	11:41:18
PSDTC	127,80	127.8	3.65	11:42:09
PSGYO	2,10	2.1	1.45	11:43:08
QNBFK	51,00	51	1.59	09:55:21
QNBTR	267,25	267.25	0	09:55:21
QTEMZ	306,50	306.5	2.34	10:48:54
QUAGR	2,84	2.84	1.07	11:41:10
RALYH	142,80	142.8	3.48	11:40:54
RAYSG	197,90	197.9	2.12	11:42:29
REEDR	5,92	5.92	2.07	11:43:06
RGYAS	155,80	155.8	1.3	11:42:40
RK030G10	641,00	641	0	18:10:10
RK030G15	1.493,73	1.493	0	18:10:10
RK030G20	3.281,72	3.281	0	18:10:10
RK030G25	6.341,03	6.341	0	18:10:10
RK030G30	9.857,01	9.857	0	18:10:10
RK030T10	4.210,22	4.21	0	18:10:10
RK030T15	5.521,50	5.521	0	18:10:10
RK030T20	6.832,97	6.832	0	18:10:10
RK030T25	7.551,59	7.551	0	18:10:10
RK030T30	7.096,62	7.096	0	18:10:10
RK100G10	757,40	757.4	0	18:10:11
RK100G15	1.916,39	1.916	0	18:10:11
RK100G20	4.516,54	4.516	0	18:10:11
RK100G25	8.361,66	8.361	0	18:10:11
RK100G30	13.808,50	13.808	0	18:10:11
RK100T10	4.628,51	4.628	0	18:10:11
RK100T15	6.357,20	6.357	0	18:10:11
RK100T20	8.158,24	8.158	0	18:10:11
RK100T25	8.482,91	8.482	0	18:10:11
RK100T30	8.475,71	8.475	0	18:10:11
RNPOL	1,96	1.96	1.55	11:40:07
RODRG	20,90	20.9	2.45	11:39:03
ROYAL	6,80	6.8	0	18:10:01
RTALB	3,90	3.9	2.09	11:41:03
RUBNS	32,40	32.4	-0.61	11:42:23
RUZYE	11,41	11.41	0.26	11:43:10
RYGYO	31,70	31.7	2.32	11:43:07
RYSAS	17,55	17.55	1.68	11:41:55
SAFKR	27,00	27	1.05	11:43:11
SAHOL	93,85	93.85	3.08	11:41:10
SAMAT	5,57	5.57	2.2	11:37:47
SANEL	37,96	37.96	5.44	11:42:17
SANFM	6,95	6.95	2.06	11:42:01
SANKO	20,14	20.14	2.23	11:41:00
SARKY	32,12	32.12	7.07	11:41:10
SASA	2,21	2.21	1.38	11:43:09
SAYAS	39,40	39.4	1.7	11:42:50
SDTTR	228,90	228.9	-2.47	11:43:07
SEGMN	52,05	52.05	5.15	11:43:10
SEGYO	5,97	5.97	2.93	11:39:48
SEKFK	9,84	9.84	0.61	11:38:33
SEKUR	5,29	5.29	0.76	11:37:52
SELEC	81,10	81.1	3.97	11:42:56
SELVA	2,27	2.27	1.34	11:43:05
SERNT	7,31	7.31	2.24	11:42:31
SEYKM	4,68	4.68	3.31	11:42:37
SILVR	2,45	2.45	2.08	11:43:00
SISE	41,44	41.44	2.12	11:43:08
SKBNK	10,46	10.46	1.95	11:41:07
SKTAS	3,37	3.37	0.6	11:42:52
SKYLP	294,50	294.5	8.37	11:42:47
SKYMD	12,14	12.14	1.85	11:42:56
SL030KA2X	15.738,65	15.738	0	18:10:10
SL030KI1X	1.389,05	1.389	0	18:10:10
SL030KI2X	154,56	154.56	0	18:10:10
SL100KA2X	19.554,48	19.554	0	18:10:11
SL100KI1X	1.367,68	1.367	0	18:10:11
SL100KI2X	160,04	160.04	0	18:10:11
SMART	39,14	39.14	3	11:43:09
SMRTG	7,05	7.05	2.17	11:43:11
SMRVA	56,50	56.5	3.1	11:43:06
SNGYO	4,30	4.3	1.9	11:42:17
SNICA	3,76	3.76	1.62	11:43:12
SNPAM	22,00	22	0	09:55:21
SODSN	9,95	9.95	1.22	09:55:21
SOKE	14,88	14.88	-2.75	11:42:55
SOKM	57,95	57.95	-2.03	11:43:11
SONME	158,40	158.4	3.33	11:34:09
SRVGY	2,94	2.94	2.08	11:43:07
SUMAS	264,00	264	0.67	09:55:21
SUNTK	37,20	37.2	2.76	11:42:26
SURGY	59,80	59.8	6.41	11:42:53
SUWEN	9,39	9.39	2.51	11:40:18
SVGYO	4,84	4.84	10	11:43:08
TABGD	251,75	251.75	2.21	11:43:09
TARKM	377,25	377.25	2.51	11:42:58
TATEN	10,80	10.8	9.98	11:43:02
TATGD	18,12	18.12	2.6	11:41:06
TAVHL	297,25	297.25	3.84	11:43:01
TBORG	163,80	163.8	2.18	11:40:59
TCELL	109,00	109	1.96	11:43:10
TCKRC	95,80	95.8	1.91	11:43:09
TDGYO	18,15	18.15	0.39	11:41:11
TEHOL	15,41	15.41	0.98	11:43:05
TEKTU	8,98	8.98	2.39	11:40:56
TERA	287,50	287.5	0.88	11:43:09
TEZOL	16,11	16.11	0.06	11:41:05
TGSAS	176,80	176.8	0.45	11:40:03
THYAO	292,25	292.25	3.63	11:43:11
TKFEN	76,65	76.65	-0.26	11:43:12
TKNSA	25,64	25.64	1.18	11:43:10
TLMAN	87,45	87.45	2.46	11:40:46
TMPOL	540,50	540.5	0.28	11:42:53
TMSN	105,50	105.5	1.15	11:43:10
TNZTP	24,98	24.98	0.48	11:41:11
TOASO	300,75	300.75	4.07	11:43:10
TRALT	54,35	54.35	7.84	11:43:11
TRCAS	44,26	44.26	-2.3	11:43:07
TRENJ	107,70	107.7	3.66	11:43:10
TRGYO	80,30	80.3	3.41	11:42:46
TRHOL	785,00	785	0.26	11:40:50
TRILC	15,70	15.7	2.41	11:40:22
TRMET	151,60	151.6	3.13	11:43:10
TSGYO	6,77	6.77	3.36	11:42:50
TSKB	12,15	12.15	3.67	11:43:01
TSPOR	0,94	0.94	2.17	11:43:00
TTKOM	60,60	60.6	2.89	11:43:10
TTRAK	446,50	446.5	1.48	11:43:08
TUCLK	4,31	4.31	1.41	11:43:08
TUKAS	2,34	2.34	1.74	11:42:57
TUPRS	241,70	241.7	-3.42	11:43:11
TUREX	6,84	6.84	1.79	11:43:06
TURGG	27,40	27.4	0.51	11:40:53
TURSG	12,14	12.14	0.83	11:42:46
UCAYM	26,80	26.8	3.08	11:41:10
UFUK	1.649,00	1.649	1.79	11:40:27
ULAS	32,06	32.06	0.12	11:43:08
ULKER	118,00	118	2.97	11:41:04
ULUFA	3,87	3.87	1.57	11:43:08
ULUSE	189,30	189.3	2.32	11:42:35
ULUUN	8,20	8.2	1.61	11:41:08
UMPAS	9,30	9.3	0	18:10:01
UNLU	14,38	14.38	2.42	11:41:49
USAK	1,61	1.61	3.21	11:41:10
USDTR	4.124,00	4.124	-0.19	11:40:58
VAKBN	35,60	35.6	1.37	11:43:10
VAKFA	12,37	12.37	2.49	11:42:48
VAKFN	1,88	1.88	2.73	11:42:51
VAKKO	66,30	66.3	-0.45	11:40:57
VANGD	73,15	73.15	-1.15	11:41:00
VBTYZ	21,06	21.06	2.93	11:42:47
VERTU	37,80	37.8	2.16	11:42:59
VERUS	330,75	330.75	-1.42	11:43:04
VESBE	7,30	7.3	1.96	11:42:42
VESTL	28,14	28.14	1.96	11:43:00
VKFYO	33,80	33.8	0.72	11:43:10
VKGYO	2,84	2.84	2.53	11:40:50
VKING	30,20	30.2	3.71	11:42:36
VRGYO	2,19	2.19	1.39	11:40:01
VSNMD	74,40	74.4	1.71	11:42:46
X030S	15.053,74	15.053	2.16	11:43:10
X100S	12.963,23	12.963	2.04	11:43:10
XABCUV	9,68	9.68	0	18:10:00
XABCVV	10,17	10.17	0	18:10:00
XABCWV	8,85	8.85	0	18:10:00
XABCXV	6,68	6.68	0	18:10:00
XABCYV	5,16	5.16	-3.91	11:08:08
XABCZV	3,61	3.61	16.83	10:35:46
XABDAV	1,91	1.91	0	18:10:00
XABDBV	1,12	1.12	0	18:10:00
XABDCV	0,61	0.61	-1.61	11:30:50
XABDDV	0,32	0.32	3.23	10:35:03
XABDEV	0,13	0.13	0	18:10:00
XABDFV	0,06	0.06	-40	11:11:56
XABDGV	5,47	5.47	0	18:10:00
XABDHV	1,77	1.77	7.93	11:10:06
XABDIV	0,10	0.1	0	18:10:00
XABDJV	0,01	0.01	0	18:10:00
XABDKV	0,02	0.02	0	18:10:00
XABDLV	3,72	3.72	0	18:10:00
XABDMV	2,98	2.98	13.74	10:38:13
XABDNV	1,81	1.81	8.38	11:27:30
XABDOV	1,08	1.08	20	10:39:09
XABDPV	0,54	0.54	0	18:10:00
XABDQV	0,35	0.35	0	18:10:00
XABDRV	0,21	0.21	5	11:16:53
XABDSV	0,14	0.14	16.67	11:13:32
XABDTV	0,09	0.09	12.5	10:39:09
XABDUV	0,07	0.07	0	18:10:00
XABDVV	0,03	0.03	-40	11:29:07
XABDWV	0,04	0.04	0	18:10:00
XABDXV	12,03	12.03	0	18:10:00
XABDYV	9,35	9.35	0	18:10:00
XABDZV	8,36	8.36	0	18:10:00
XABECV	4,12	4.12	0	18:10:00
XABEDV	2,99	2.99	10.33	10:48:21
XABEEV	2,39	2.39	0	18:10:00
XABEFV	1,59	1.59	14.39	10:35:03
XABEGV	1,03	1.03	0	18:10:00
XABEIV	0,62	0.62	19.23	10:05:57
XABRWV	0,09	0.09	-18.18	11:11:52
XABRXV	0,08	0.08	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	0,01	0.01	0	18:10:00
XABSIV	0,04	0.04	0	18:10:00
XABSJV	0,03	0.03	0	18:10:00
XABSLV	0,04	0.04	0	18:10:00
XABSNV	4,40	4.4	0	18:10:00
XABSOV	2,28	2.28	-15.87	10:41:01
XABSPV	1,18	1.18	-23.87	11:26:22
XABSQV	0,46	0.46	0	18:10:00
XABSRV	0,59	0.59	0	18:10:00
XABSSV	0,12	0.12	0	18:10:00
XABSTV	0,21	0.21	0	18:10:00
XABSUV	0,05	0.05	0	18:10:00
XABSVV	0,04	0.04	0	18:10:00
XABTAV	6,69	6.69	0	18:10:00
XABTDV	2,80	2.8	0	18:10:00
XABTEV	1,43	1.43	0	18:10:00
XABTFV	0,99	0.99	-19.51	10:55:09
XABTIV	0,22	0.22	-21.43	10:05:26
XABTKV	0,11	0.11	0	18:10:00
XBANA	55.723,30	55.723	1.9	11:43:10
XBANK	17.478,37	17.478	3.3	11:43:11
XBLSM	6.125,06	6.125	4.2	11:43:10
XELKT	707,36	707.36	1.92	11:43:10
XFINK	48.361,88	48.361	1.27	11:43:10
XGIDA	14.127,80	14.127	2.28	11:43:10
XGMYO	6.205,04	6.205	2.25	11:43:10
XHARZ	232.273,44	232.273	2.52	11:43:10
XHOLD	12.404,85	12.404	1.4	11:43:10
XILTM	2.817,45	2.817	2.23	11:43:10
XINSA	20.355,76	20.355	2.22	11:43:10
XKAGT	7.210,05	7.21	2.41	11:43:10
XKMYA	15.006,83	15.006	-1.15	11:43:10
XKOBI	41.752,10	41.752	0.94	11:43:10
XKURY	11.934,85	11.934	2.03	11:43:10
XMADN	15.873,43	15.873	4.83	11:43:10
XMANA	21.228,54	21.228	3.3	11:43:10
XMESY	23.151,52	23.151	2.02	11:43:10
XOSEKV	0,97	0.97	0	18:10:00
XOSELV	2,00	2	0	18:10:00
XOSEMV	0,85	0.85	0	18:10:00
XOSENV	0,19	0.19	-40.63	11:24:41
XOSEPV	0,73	0.73	0	18:10:00
XOSEQV	1,05	1.05	0	18:10:00
XOSERV	0,33	0.33	-31.25	10:18:40
XOSESV	2,46	2.46	0	18:10:00
XOSEVV	0,20	0.2	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	0,23	0.23	0	11:15:05
XSADA	37.026,86	37.026	1.4	11:43:10
XSANK	41.205,78	41.205	2.64	11:43:10
XSANT	13.032,20	13.032	2.89	11:43:10
XSBAL	11.267,49	11.267	2.32	11:43:10
XSBUR	21.263,63	21.263	2.32	11:43:10
XSDNZ	10.632,44	10.632	1.53	11:43:10
XSGRT	74.455,15	74.455	2.36	11:43:00
XSIST	15.853,06	15.853	2.23	11:43:10
XSIZM	19.262,20	19.262	3.08	11:43:10
XSKAY	45.503,82	45.503	2.24	11:43:10
XSKOC	34.853,83	34.853	-1.01	11:43:10
XSKON	10.791,33	10.791	1.13	11:43:10
XSPOR	1.851,92	1.851	1.79	11:43:10
XSTKR	50.967,26	50.967	1.79	11:43:10
XTAST	14.886,19	14.886	2.76	11:43:10
XTCRT	29.753,25	29.753	1.71	11:43:10
XTEKS	4.764,84	4.764	1.69	11:43:10
XTKJS	32.600,07	32.6	3.71	11:43:10
XTM25	16.496,92	16.496	1.51	11:43:11
XTMTU	14.580,65	14.58	1.94	11:43:10
XTRZM	1.784,83	1.784	2.36	11:43:10
XTUMY	61.162,20	61.162	1.99	11:43:10
XU030	14.752,66	14.752	2.18	11:43:11
XU050	11.657,51	11.657	2.21	11:43:10
XU100	12.960,88	12.96	2.04	11:43:11
XUHIZ	11.602,63	11.602	2.1	11:43:10
XULAS	36.147,92	36.147	2.67	11:43:10
XUMAL	17.966,23	17.966	1.96	11:43:10
XUSIN	16.271,92	16.271	1.57	11:43:11
XUSRD	17.124,37	17.124	2.18	11:43:10
XUTEK	39.144,39	39.144	3.42	11:43:10
XUTUM	16.129,99	16.129	2.02	11:43:10
XYLDZ	14.532,86	14.532	2.05	11:43:10
XYORT	4.854,18	4.854	1.7	11:43:10
XYUZO	20.924,70	20.924	1.63	11:43:10
YAPRK	11,12	11.12	6.92	11:43:07
YATAS	42,12	42.12	1.79	11:41:23
YAYLA	24,72	24.72	-0.08	11:42:47
YBTAS	17,23	17.23	-0.98	09:55:21
YEOTK	40,40	40.4	1.87	11:41:02
YESIL	1,79	1.79	0	18:10:01
YGGYO	153,20	153.2	1.93	11:42:33
YGYO	1,80	1.8	0	18:10:01
YIGIT	22,34	22.34	1.92	11:42:59
YKBNK	36,02	36.02	3.21	11:43:07
YKSLN	3,15	3.15	1.29	11:40:49
YONGA	54,30	54.3	1.88	09:55:21
YUNSA	8,90	8.9	2.53	11:42:34
YYAPI	1,66	1.66	0	18:10:01
YYLGD	11,24	11.24	1.63	11:43:10
Z30EA	178,85	178.85	2.29	11:33:51
Z30KE	139,20	139.2	-1	11:29:37
Z30KP	213,40	213.4	-0.28	11:40:47
ZEDUR	8,20	8.2	1.86	11:41:25
ZELOT	121,20	121.2	2.58	11:27:47
ZERGY	19,36	19.36	-1.48	11:42:38
ZGOLD	795,50	795.5	1.4	11:42:43
ZGYO	21,54	21.54	-4.52	11:43:12
ZOREN	2,95	2.95	1.03	11:42:32
ZPBDL	221,00	221	1.31	11:37:43
ZPLIB	201,70	201.7	3.09	11:41:00
ZPT10	98,96	98.96	3.43	11:42:13
ZPX30	193,00	193	2.06	11:42:51
ZRE20	160,00	160	2.6	11:30:22
ZRGYO	22,02	22.02	1.19	11:42:01
ZSR25	45,33	45.33	2.09	11:25:14
ZTLRF	1.147,00	1.147	0.04	11:00:18
ZTLRK	1.146,50	1.146	0.13	11:36:56
ZTM25	171,50	171.5	1.69	11:30:23