Canlı Borsa - Finans ve İş Dünyası

Hisse Senetleri

Menkul	Alış	Satış	Değişim	Güncelleme
A1CAP	17,83	17.83	-0.61	11:41:04
A1YEN	28,28	28.28	-0.56	11:40:23
ACSEL	100,50	100.5	1.72	11:40:12
ADEL	32,74	32.74	-0.18	11:40:41
ADESE	1,03	1.03	0.98	11:41:08
ADGYO	52,40	52.4	2.44	11:40:39
AEFES	18,71	18.71	0.86	11:41:08
AFYON	14,60	14.6	-0.34	11:40:26
AGESA	217,80	217.8	0.32	11:39:59
AGHOL	31,34	31.34	0.06	11:40:32
AGROT	2,78	2.78	1.46	11:40:39
AGYO	7,26	7.26	2.83	11:40:29
AHGAZ	23,64	23.64	-0.17	11:41:05
AHSGY	22,10	22.1	-0.99	11:41:07
AKBNK	77,80	77.8	-1.39	11:41:08
AKCNS	214,90	214.9	1.56	11:41:04
AKENR	10,35	10.35	1.47	11:41:07
AKFGY	2,77	2.77	-0.36	11:40:37
AKFIS	27,20	27.2	3.03	11:41:08
AKFYE	17,84	17.84	2.12	11:41:04
AKGRT	7,43	7.43	1.23	11:41:06
AKHAN	25,30	25.3	6.3	11:41:05
AKMGY	216,40	216.4	0.79	11:40:43
AKSA	9,84	9.84	-0.3	11:41:08
AKSEN	66,20	66.2	0.76	11:41:05
AKSGY	8,14	8.14	3.96	11:40:45
AKSUE	26,72	26.72	0.68	11:40:52
AKYHO	2,61	2.61	0	11:32:00
ALARK	99,45	99.45	1.53	11:40:45
ALBRK	8,39	8.39	-0.24	11:40:25
ALCAR	756,50	756.5	-0.39	11:40:27
ALCTL	123,30	123.3	0.57	11:39:56
ALFAS	38,18	38.18	0.37	11:41:02
ALGYO	4,90	4.9	-0.81	11:40:42
ALKA	10,55	10.55	-1.22	11:41:07
ALKIM	16,73	16.73	0.06	11:40:59
ALKLC	267,50	267.5	1.9	11:41:06
ALTNY	16,62	16.62	-1.07	11:41:06
ALVES	3,11	3.11	1.63	11:40:57
ANELE	14,08	14.08	0.21	11:41:04
ANGEN	10,36	10.36	3.08	11:41:08
ANHYT	112,80	112.8	2.73	11:41:04
ANSGR	25,86	25.86	1.57	11:41:06
APBDL	32,95	32.95	0.83	11:16:46
APLIB	48,08	48.08	-0.52	11:37:18
APMDL	24,67	24.67	-0.2	11:40:56
APX30	35,60	35.6	-0.5	11:39:58
ARASE	81,65	81.65	-1.39	11:40:24
ARCLK	109,40	109.4	0.27	11:41:00
ARDYZ	38,40	38.4	1.37	11:41:06
ARENA	24,54	24.54	0.25	11:41:00
ARFYE	22,98	22.98	0.44	11:41:08
ARMGD	78,15	78.15	1.56	11:41:06
ARSAN	3,72	3.72	0.54	11:41:06
ARTMS	37,08	37.08	-0.64	11:39:59
ARZUM	2,45	2.45	1.24	11:41:04
ASELS	328,00	328	1.78	11:41:06
ASGYO	10,87	10.87	0.18	11:40:46
ASTOR	176,10	176.1	0.34	11:41:08
ASUZU	64,10	64.1	-2.44	11:40:46
ATAGY	12,91	12.91	-1.45	11:40:56
ATAKP	53,30	53.3	0.66	11:40:00
ATATP	155,80	155.8	1.83	11:41:05
ATATR	12,64	12.64	1.36	11:41:06
ATEKS	108,90	108.9	0	18:10:01
ATLAS	8,00	8	3.36	09:55:08
ATSYH	53,95	53.95	0	09:55:08
AVGYO	13,07	13.07	-1.66	11:41:04
AVHOL	34,82	34.82	0.23	11:41:01
AVOD	4,05	4.05	-0.49	11:40:32
AVPGY	49,94	49.94	-0.12	11:41:00
AVTUR	21,90	21.9	5.8	11:40:46
AYCES	504,50	504.5	-0.1	11:41:08
AYDEM	25,94	25.94	4.34	11:41:04
AYEN	27,10	27.1	1.27	11:41:04
AYES	25,12	25.12	-2.18	09:55:08
AYGAZ	250,25	250.25	-2.53	11:41:03
AZTEK	4,10	4.1	0.74	11:40:43
BAGFS	37,62	37.62	-1.88	11:41:07
BAHKM	115,80	115.8	1.58	11:41:07
BAKAB	36,56	36.56	0.99	11:41:07
BALAT	92,55	92.55	0	09:55:08
BALSU	14,10	14.1	0.21	11:41:07
BANVT	155,30	155.3	-1.4	11:40:58
BARMA	41,78	41.78	-0.33	11:40:00
BASCM	15,00	15	3.31	09:55:08
BASGZ	47,36	47.36	-1.5	11:41:02
BAYRK	4,66	4.66	5.91	11:41:07
BEGYO	4,11	4.11	0.49	11:41:01
BERA	17,09	17.09	2.34	11:41:06
BESLR	13,58	13.58	-0.37	11:40:31
BESTE	24,60	24.6	6.68	11:41:08
BEYAZ	27,90	27.9	2.12	11:40:23
BFREN	144,50	144.5	0	11:41:05
BIENY	22,18	22.18	2.88	11:41:07
BIGCH	7,45	7.45	-1.84	11:41:01
BIGEN	8,68	8.68	0.58	11:39:58
BIGTK	257,00	257	0.49	11:39:29
BIMAS	651,00	651	-0.31	11:41:08
BINBN	160,50	160.5	0.12	11:40:24
BINHO	8,44	8.44	0	11:41:06
BIOEN	15,59	15.59	-1.39	11:40:12
BIZIM	27,82	27.82	2.35	11:40:20
BJKAS	1,49	1.49	0.68	11:40:41
BLCYT	34,30	34.3	-0.06	11:39:25
BLUME	43,98	43.98	-0.5	11:41:08
BMSCH	17,54	17.54	1.27	11:40:37
BMSTL	66,60	66.6	-3.06	11:41:08
BNTAS	6,30	6.3	-0.79	11:41:02
BOBET	19,73	19.73	-0.45	11:41:02
BORLS	3,32	3.32	9.93	11:41:04
BORSK	5,81	5.81	0.69	11:40:56
BOSSA	6,22	6.22	0	11:40:23
BRISA	82,05	82.05	-0.61	11:40:55
BRKO	14,75	14.75	-3.59	09:55:08
BRKSN	8,84	8.84	0.23	11:40:10
BRKVY	85,45	85.45	1.3	11:40:58
BRLSM	15,93	15.93	-0.44	11:41:06
BRMEN	7,55	7.55	0	09:55:08
BRSAN	534,50	534.5	-0.37	11:41:08
BRYAT	2.210,00	2.21	0.27	11:41:01
BSOKE	29,44	29.44	1.66	11:41:02
BTCIM	5,27	5.27	1.74	11:40:49
BUCIM	6,02	6.02	-0.17	11:40:57
BULGS	43,64	43.64	0.55	11:41:06
BURCE	60,95	60.95	5	11:41:08
BURVA	789,00	789	9.97	11:38:53
BVSAN	106,30	106.3	0.76	11:40:19
BYDNR	30,94	30.94	0.13	11:37:45
CANTE	1,49	1.49	-0.67	11:41:08
CASA	99,45	99.45	-0.05	09:55:08
CATES	40,20	40.2	3.61	11:41:08
CCOLA	69,65	69.65	5.85	11:41:08
CELHA	10,22	10.22	-0.58	11:41:03
CEMAS	4,68	4.68	1.52	11:40:53
CEMTS	10,48	10.48	1.65	11:40:57
CEMZY	51,00	51	0.99	11:40:44
CEOEM	20,72	20.72	0.29	11:40:53
CGCAM	36,76	36.76	1.43	11:40:58
CIMSA	47,20	47.2	-0.08	11:41:05
CLEBI	1.647,00	1.647	-0.06	11:40:44
CMBTN	1.666,00	1.666	-0.54	11:39:34
CMENT	320,00	320	0	09:55:08
CONSE	3,14	3.14	0.64	11:40:56
COSMO	197,00	197	0.31	11:40:11
CRDFA	70,60	70.6	0.57	11:40:16
CRFSA	122,40	122.4	-0.24	11:41:05
CUSAN	22,34	22.34	2.2	11:40:52
CVKMD	29,94	29.94	-0.2	11:41:08
CWENE	28,54	28.54	1.06	11:40:59
DAGI	5,69	5.69	0.18	11:40:16
DAPGM	11,10	11.1	2.59	11:41:05
DARDL	2,02	2.02	0.5	11:41:05
DCTTR	8,23	8.23	4.71	11:41:03
DENGE	2,60	2.6	5.69	11:40:57
DERHL	14,29	14.29	-0.21	11:41:07
DERIM	39,90	39.9	7.66	11:41:05
DESA	11,53	11.53	0.26	11:39:59
DESPC	40,86	40.86	-1.02	11:41:02
DEVA	64,25	64.25	-0.54	11:40:35
DGATE	63,10	63.1	-0.08	11:40:55
DGGYO	28,94	28.94	1.4	11:41:02
DGNMO	4,34	4.34	0.46	11:40:30
DIRIT	26,00	26	-5.11	09:55:08
DITAS	43,78	43.78	0.14	11:40:11
DMRGD	3,79	3.79	-2.57	11:40:52
DMSAS	8,69	8.69	3.21	11:40:06
DNISI	20,14	20.14	0	11:40:01
DOAS	195,20	195.2	-1.16	11:41:08
DOCO	9.542,50	9.542	2.33	11:40:37
DOFER	31,66	31.66	2.86	11:41:07
DOFRB	88,40	88.4	1.26	11:41:08
DOGUB	52,60	52.6	9.95	11:39:04
DOHOL	19,56	19.56	0.72	11:40:57
DOKTA	21,64	21.64	-0.46	11:39:26
DSTKF	1.561,00	1.561	3.38	11:41:07
DUNYH	116,30	116.3	1.66	11:40:12
DURDO	3,47	3.47	-1.14	11:41:03
DURKN	17,07	17.07	1.13	11:41:07
DYOBY	12,85	12.85	0.39	11:40:00
DZGYO	7,58	7.58	-2.45	11:40:39
EBEBK	61,85	61.85	-1.83	11:40:54
ECILC	111,90	111.9	0	11:41:02
ECOGR	26,48	26.48	-0.08	11:40:58
ECZYT	284,75	284.75	0.62	11:40:07
EDATA	15,02	15.02	9.96	11:40:28
EDIP	33,88	33.88	-0.47	11:40:52
EFOR	20,00	20	2.04	11:40:58
EGEEN	5.950,00	5.95	-0.17	11:41:07
EGEGY	31,04	31.04	2.04	11:39:47
EGEPO	12,21	12.21	1.67	11:39:47
EGGUB	92,05	92.05	3.84	11:41:02
EGPRO	25,52	25.52	-0.7	11:41:01
EGSER	2,83	2.83	0	11:39:48
EKGYO	21,66	21.66	-0.28	11:41:07
EKIZ	100,60	100.6	-6.42	09:55:08
EKOS	5,69	5.69	-0.18	11:41:03
EKSUN	5,18	5.18	1.17	11:40:27
ELITE	28,80	28.8	0	11:40:54
EMKEL	18,75	18.75	0.81	11:41:08
EMNIS	150,00	150	0	09:55:08
EMPAE	35,42	35.42	10	11:41:06
ENDAE	13,16	13.16	0.3	11:39:56
ENERY	9,41	9.41	-0.42	11:41:07
ENJSA	103,50	103.5	-0.38	11:41:02
ENKAI	92,30	92.3	-0.86	11:41:08
ENSRI	30,36	30.36	8.2	11:41:01
ENTRA	9,98	9.98	0.4	11:40:21
EPLAS	5,92	5.92	1.54	11:38:47
ERBOS	169,50	169.5	0.89	11:40:06
ERCB	52,55	52.55	-0.47	11:40:58
EREGL	28,74	28.74	-1.37	11:41:08
ERSU	17,21	17.21	-0.06	11:40:01
ESCAR	27,06	27.06	0.45	11:41:08
ESCOM	6,54	6.54	8.1	11:41:06
ESEN	3,62	3.62	-0.55	11:40:34
ETILR	3,59	3.59	0.84	11:40:35
ETYAT	21,42	21.42	-1.74	11:41:06
EUHOL	14,30	14.3	0.35	09:55:08
EUKYO	17,44	17.44	-0.23	11:39:27
EUPWR	32,32	32.32	-0.92	11:41:00
EUREN	4,62	4.62	0.65	11:41:06
EUYO	18,74	18.74	-0.95	11:39:10
EYGYO	3,58	3.58	-1.1	11:41:02
FADE	13,95	13.95	0.29	11:39:56
FENER	2,89	2.89	0.35	11:40:55
FLAP	10,12	10.12	0.1	11:40:13
FMIZP	282,50	282.5	0.09	11:39:58
FONET	4,08	4.08	5.97	11:41:08
FORMT	2,84	2.84	1.43	11:40:56
FORTE	93,30	93.3	0.32	11:41:06
FRIGO	8,73	8.73	-0.57	11:40:38
FRMPL	30,30	30.3	1.13	11:41:01
FROTO	107,00	107	-1.38	11:41:08
FZLGY	13,16	13.16	2.57	11:41:08
GARAN	137,30	137.3	-0.22	11:41:08
GARFA	26,04	26.04	0.08	11:40:22
GATEG	329,75	329.75	0	09:55:08
GEDIK	5,43	5.43	0	11:41:06
GEDZA	27,84	27.84	2.65	11:40:53
GENIL	8,35	8.35	-0.24	11:41:07
GENTS	9,37	9.37	-0.85	11:41:08
GEREL	25,90	25.9	0.54	11:41:01
GESAN	43,58	43.58	-0.64	11:41:00
GIPTA	54,95	54.95	-0.09	11:41:06
GLBMD	11,49	11.49	-0.86	11:25:18
GLCVY	66,90	66.9	-0.15	11:40:16
GLDTR	636,00	636	1.31	11:41:04
GLRMK	159,70	159.7	-0.5	11:41:06
GLRYH	4,29	4.29	0.23	11:38:16
GLYHO	15,14	15.14	-0.59	11:41:08
GMSTR	771,75	771.75	4.22	11:41:05
GMTAS	26,04	26.04	-0.99	11:40:41
GOKNR	21,10	21.1	-0.09	11:41:05
GOLTS	332,25	332.25	-0.89	11:41:02
GOODY	14,19	14.19	0.14	11:41:01
GOZDE	22,00	22	-0.99	11:40:24
GRNYO	15,06	15.06	0.4	11:40:49
GRSEL	355,25	355.25	0.5	11:40:15
GRTHO	230,60	230.6	0.7	11:39:55
GSDDE	9,24	9.24	0.11	11:41:02
GSDHO	4,38	4.38	0.69	11:40:55
GSRAY	1,13	1.13	-0.88	11:41:06
GUBRF	509,50	509.5	-1.55	11:41:08
GUNDG	614,00	614	4.96	11:41:08
GWIND	24,28	24.28	-0.41	11:41:02
GZNMI	55,35	55.35	8.85	11:41:08
HALKB	44,94	44.94	-0.88	11:41:07
HALKS	1.113,78	1.113	-0.03	11:41:00
HATEK	14,43	14.43	0.49	11:40:47
HATSN	36,92	36.92	0.49	11:40:19
HDFGS	3,31	3.31	2.8	11:41:08
HEDEF	114,00	114	5.07	11:41:03
HEKTS	2,91	2.91	0.34	11:41:06
HKTM	10,85	10.85	-0.09	11:40:38
HLGYO	4,71	4.71	0	11:41:06
HOROZ	59,05	59.05	-0.34	11:41:00
HRKET	70,35	70.35	0.86	11:41:08
HTTBT	39,86	39.86	-3.95	11:41:04
HUBVC	4,50	4.5	-1.53	11:41:05
HUNER	3,08	3.08	0	11:40:18
HURGZ	5,31	5.31	1.72	11:40:13
ICBCT	13,39	13.39	0.07	11:40:14
ICUGS	2,80	2.8	2.94	11:40:50
IDGYO	3,81	3.81	0.26	11:37:24
IEYHO	84,20	84.2	0.3	11:41:05
IHAAS	78,00	78	4.63	11:41:03
IHEVA	2,15	2.15	-0.92	11:40:52
IHGZT	1,42	1.42	0	11:40:16
IHLAS	1,94	1.94	-1.52	11:40:33
IHLGM	1,88	1.88	0.53	11:38:46
IHYAY	1,68	1.68	0	11:40:12
IMASM	3,82	3.82	1.33	11:41:04
INDES	7,53	7.53	0.94	11:41:02
INFO	3,87	3.87	-0.26	11:40:56
INGRM	413,25	413.25	0.61	11:40:16
INTEK	284,50	284.5	0	09:55:08
INTEM	302,00	302	-8.62	11:41:07
INVEO	7,14	7.14	0.42	11:40:49
INVES	294,75	294.75	5.36	11:41:08
ISATR	4.950.000,00	4.95	0	18:10:01
ISBIR	74,00	74	-1.27	09:55:08
ISBTR	404.602,50	404.602	0	09:55:08
ISCTR	14,82	14.82	-0.07	11:41:08
ISDMR	41,50	41.5	1.17	11:41:06
ISFIN	20,16	20.16	-0.98	11:40:32
ISGLK	814,25	814.25	0.31	11:39:59
ISGSY	125,20	125.2	9.92	11:40:33
ISGYO	21,26	21.26	-0.75	11:40:32
ISIST	25.532,70	25.532	0.14	11:41:00
ISKPL	10,37	10.37	-0.29	11:41:07
ISKUR	3.000.000,00	3	0	18:10:01
ISMEN	44,66	44.66	-1.59	11:41:02
ISSEN	6,96	6.96	-0.29	11:40:40
ISYAT	8,08	8.08	0.75	11:41:05
IZENR	8,80	8.8	2.33	11:40:59
IZFAS	52,65	52.65	1.74	11:40:15
IZMDC	6,74	6.74	-0.59	11:41:05
JANTS	16,83	16.83	0.78	11:40:52
KAPLM	349,50	349.5	0	11:39:56
KAREL	9,15	9.15	-1.08	11:40:35
KARSN	9,82	9.82	-0.2	11:40:43
KARTN	71,30	71.3	-1.04	11:40:13
KATMR	2,72	2.72	0.74	11:40:55
KAYSE	5,28	5.28	1.54	11:41:05
KBORU	19,24	19.24	0.58	11:41:07
KCAER	10,39	10.39	0.68	11:40:39
KCHOL	189,10	189.1	0	11:41:08
KENT	464,75	464.75	1.09	09:55:08
KERVN	3,16	3.16	7.12	09:55:08
KFEIN	8,75	8.75	2.46	11:41:01
KGYO	7,49	7.49	0.67	11:41:00
KIMMR	16,72	16.72	1.89	11:40:28
KLGYO	6,03	6.03	2.55	11:41:08
KLKIM	36,88	36.88	-1.91	11:41:05
KLMSN	28,94	28.94	0.98	11:40:58
KLNMA	11,70	11.7	1.74	09:55:08
KLRHO	228,50	228.5	-9.05	11:41:08
KLSER	26,14	26.14	0.15	11:40:40
KLSYN	9,28	9.28	3.69	11:41:04
KMPUR	13,33	13.33	0.6	11:41:01
KNFRT	10,50	10.5	0	11:39:56
KOCMT	2,43	2.43	1.25	11:39:29
KONKA	14,08	14.08	-0.42	11:40:03
KONTR	8,59	8.59	0.23	11:40:59
KONYA	4.095,00	4.095	-0.85	11:40:10
KOPOL	6,30	6.3	4.48	11:40:47
KORDS	48,64	48.64	0.08	11:40:43
KOTON	14,94	14.94	0.47	11:40:30
KRDMA	27,42	27.42	0.73	11:41:07
KRDMB	36,02	36.02	4.35	11:40:44
KRDMD	29,78	29.78	0.81	11:41:05
KRGYO	2,75	2.75	0.36	11:40:46
KRONT	15,00	15	0.6	11:40:30
KRPLS	7,76	7.76	2.11	11:40:32
KRSTL	10,05	10.05	2.24	11:41:05
KRTEK	26,16	26.16	-0.91	11:39:58
KRVGD	2,99	2.99	1.01	11:41:06
KSTUR	2.940,00	2.94	-0.34	09:55:08
KTSKR	64,50	64.5	-0.08	11:40:35
KUTPO	99,60	99.6	0.05	11:40:10
KUVVA	110,00	110	10	09:55:08
KUYAS	71,05	71.05	2.67	11:40:44
KZBGY	3,65	3.65	0.55	11:41:08
KZGYO	21,38	21.38	0.94	11:40:33
LIDER	82,15	82.15	-0.36	11:41:00
LIDFA	3,14	3.14	-0.63	11:40:49
LILAK	30,58	30.58	1.12	11:41:00
LINK	212,30	212.3	-0.19	11:40:56
LKMNH	15,69	15.69	-0.19	11:40:40
LMKDC	30,68	30.68	1.39	11:41:04
LOGO	136,40	136.4	-0.66	11:40:52
LRSHO	3,38	3.38	1.5	11:40:51
LUKSK	95,50	95.5	0.79	11:40:03
LYDHO	204,80	204.8	2.35	11:41:08
LYDYE	14.717,50	14.717	-1.88	11:40:32
MAALT	884,00	884	-0.23	11:40:57
MACKO	30,72	30.72	-2.48	11:40:51
MAGEN	45,20	45.2	0.67	11:40:41
MAKIM	15,21	15.21	-0.2	11:39:56
MAKTK	13,64	13.64	0.66	11:41:06
MANAS	23,90	23.9	9.94	11:40:52
MARBL	11,60	11.6	1.22	11:40:37
MARKA	32,26	32.26	-0.8	11:41:08
MARMR	2,46	2.46	7.42	11:41:05
MARTI	1,37	1.37	0.74	11:41:08
MAVI	42,68	42.68	-1.11	11:41:01
MEDTR	27,70	27.7	1.17	11:41:05
MEGAP	2,74	2.74	-0.72	09:55:08
MEGMT	66,55	66.55	-0.3	11:41:04
MEKAG	7,02	7.02	3.69	11:41:08
MEPET	32,50	32.5	3.5	11:41:05
MERCN	16,21	16.21	-0.92	11:40:43
MERIT	16,11	16.11	-1.04	11:41:06
MERKO	16,16	16.16	-1.04	11:40:50
METRO	6,06	6.06	3.41	11:41:08
MEYSU	12,02	12.02	1.09	11:41:08
MGROS	626,50	626.5	-0.87	11:41:08
MHRGY	3,36	3.36	0.9	11:41:02
MIATK	36,08	36.08	-2.7	11:41:08
MMCAS	104,50	104.5	10	09:55:08
MNDRS	14,55	14.55	-0.95	11:40:50
MNDTR	5,77	5.77	-0.17	11:40:09
MOBTL	10,18	10.18	0	11:41:00
MOGAN	9,76	9.76	-2.69	11:41:04
MOPAS	60,80	60.8	6.57	11:41:06
MPARK	428,50	428.5	-0.35	11:41:07
MRGYO	1,37	1.37	0.74	11:41:07
MRSHL	1.401,00	1.401	0.65	11:39:56
MSGYO	5,74	5.74	1.59	11:40:46
MTRKS	20,16	20.16	-0.4	11:40:13
MTRYO	10,08	10.08	7.01	11:38:46
MZHLD	6,10	6.1	1.33	11:39:49
NATEN	7,47	7.47	-0.27	11:40:47
NETAS	55,10	55.1	-0.99	11:40:33
NETCD	95,20	95.2	1.28	11:41:02
NIBAS	7,29	7.29	-3.83	11:40:59
NPTLR	42,90	42.9	0.05	11:33:37
NTGAZ	13,43	13.43	3.31	11:41:08
NTHOL	43,78	43.78	-1.84	11:41:02
NUGYO	8,86	8.86	0.11	11:41:02
NUHCM	260,50	260.5	0.19	11:40:56
OBAMS	7,84	7.84	0.64	11:41:08
OBASE	32,82	32.82	0.06	11:40:59
ODAS	5,81	5.81	-0.85	11:41:03
ODINE	608,00	608	-4.1	11:41:04
OFSYM	65,65	65.65	0.77	11:41:05
ONCSM	238,30	238.3	-1.16	11:41:04
ONRYT	62,70	62.7	-0.16	11:41:07
OPK30	58,98	58.98	0.55	11:40:50
OPT25	48,77	48.77	-0.53	11:37:47
OPTGY	152,15	152.15	-0.03	11:37:00
OPTLR	52,96	52.96	0.08	11:31:21
OPX30	79,00	79	2.76	11:35:35
ORCAY	3,22	3.22	-0.31	11:40:02
ORGE	66,55	66.55	-0.89	11:40:54
ORMA	159,00	159	0	09:55:08
OSMEN	7,67	7.67	-0.39	11:41:00
OSTIM	2,80	2.8	0	11:39:58
OTKAR	366,75	366.75	1.24	11:41:04
OTTO	301,50	301.5	-1.47	11:40:25
OYAKC	22,86	22.86	-0.7	11:41:02
OYAYO	57,95	57.95	0.26	11:38:03
OYLUM	8,15	8.15	0.99	11:37:21
OYYAT	63,25	63.25	2.51	11:41:02
OZATD	200,20	200.2	-0.65	11:40:31
OZGYO	1,87	1.87	1.08	11:38:15
OZKGY	13,20	13.2	-1.12	11:41:04
OZRDN	25,22	25.22	0	11:36:13
OZSUB	17,87	17.87	-1	11:39:56
OZYSR	46,44	46.44	-0.43	11:41:00
PAGYO	89,20	89.2	2.35	11:38:58
PAHOL	1,54	1.54	1.32	11:41:06
PAMEL	78,15	78.15	0.19	11:40:41
PAPIL	18,16	18.16	-2.63	11:41:07
PARSN	80,10	80.1	0.82	11:41:05
PASEU	128,90	128.9	0.16	11:41:05
PATEK	18,42	18.42	0.93	11:41:06
PCILT	27,34	27.34	2.17	11:41:02
PEKGY	12,11	12.11	2.28	11:41:06
PENGD	8,68	8.68	1.05	11:40:00
PENTA	13,14	13.14	0.77	11:41:06
PETKM	18,72	18.72	-2.25	11:41:08
PETUN	11,86	11.86	0.94	11:40:59
PGSUS	180,80	180.8	-0.33	11:41:07
PINSU	9,79	9.79	0.41	11:41:06
PKART	78,40	78.4	-1.82	11:40:54
PKENT	146,80	146.8	2.73	11:41:07
PLTUR	21,40	21.4	-1.38	11:41:04
PNLSN	49,68	49.68	-1.33	11:40:59
PNSUT	10,83	10.83	1.79	11:40:19
POLHO	16,84	16.84	0.54	11:41:08
POLTK	5.392,50	5.392	-1.82	11:41:06
PRDGS	6,43	6.43	-0.77	11:41:00
PRKAB	41,56	41.56	1.61	11:41:08
PRKME	19,89	19.89	-2.12	11:40:57
PRZMA	13,00	13	0.7	11:41:08
PSDTC	115,90	115.9	2.57	11:41:00
PSGYO	2,14	2.14	0.94	11:40:34
QNBFK	51,30	51.3	0	09:55:08
QNBTR	266,50	266.5	0	09:55:08
QTEMZ	289,20	289.2	0.84	11:40:40
QUAGR	2,83	2.83	6.79	11:41:08
RALYH	152,00	152	1	11:40:59
RAYSG	200,00	200	0	11:41:02
REEDR	5,93	5.93	1.19	11:41:01
RGYAS	160,00	160	1.2	11:41:08
RK030G10	644,63	644.63	0	18:10:10
RK030G15	1.506,51	1.506	0	18:10:10
RK030G20	3.319,40	3.319	0	18:10:10
RK030G25	6.432,65	6.432	0	18:10:10
RK030G30	10.029,07	10.029	0	18:10:10
RK030T10	4.219,36	4.219	0	18:10:10
RK030T15	5.555,25	5.555	0	18:10:10
RK030T20	6.901,98	6.901	0	18:10:10
RK030T25	7.658,33	7.658	0	18:10:10
RK030T30	7.225,92	7.225	0	18:10:10
RK100G10	762,91	762.91	0	18:10:11
RK100G15	1.937,40	1.937	0	18:10:11
RK100G20	4.582,93	4.582	0	18:10:11
RK100G25	8.516,12	8.516	0	18:10:11
RK100G30	14.116,24	14.116	0	18:10:11
RK100T10	4.646,41	4.646	0	18:10:11
RK100T15	6.412,25	6.412	0	18:10:11
RK100T20	8.268,41	8.268	0	18:10:11
RK100T25	8.639,00	8.639	0	18:10:11
RK100T30	8.673,62	8.673	0	18:10:11
RNPOL	1,99	1.99	0.51	11:38:45
RODRG	21,44	21.44	1.13	11:35:51
ROYAL	6,80	6.8	0	18:10:01
RTALB	3,85	3.85	2.12	11:40:51
RUBNS	32,20	32.2	-2.31	11:41:02
RUZYE	11,38	11.38	0.71	11:40:54
RYGYO	29,98	29.98	1.42	11:40:49
RYSAS	18,01	18.01	-1.37	11:40:50
SAFKR	24,26	24.26	0.33	11:41:05
SAHOL	91,60	91.6	-0.43	11:41:08
SAMAT	5,61	5.61	4.86	11:41:02
SANEL	34,00	34	2.91	11:39:18
SANFM	7,13	7.13	-0.7	11:41:05
SANKO	19,80	19.8	0.35	11:40:05
SARKY	33,24	33.24	1.84	11:41:06
SASA	2,30	2.3	0.88	11:41:08
SAYAS	36,68	36.68	-0.6	11:41:02
SDTTR	247,10	247.1	-5.33	11:41:08
SEGMN	47,42	47.42	0.68	11:41:07
SEGYO	6,01	6.01	0.17	11:41:05
SEKFK	9,49	9.49	-0.32	11:40:25
SEKUR	5,28	5.28	-1.86	11:40:04
SELEC	82,00	82	-0.91	11:40:35
SELVA	2,24	2.24	-0.88	11:40:49
SERNT	7,34	7.34	0.41	11:40:14
SEYKM	4,74	4.74	-0.42	11:40:57
SILVR	2,50	2.5	0	11:40:47
SISE	40,96	40.96	-0.58	11:41:08
SKBNK	10,85	10.85	-1.72	11:40:56
SKTAS	3,16	3.16	1.28	11:40:16
SKYLP	281,00	281	9.98	11:28:39
SKYMD	11,64	11.64	0.69	11:41:08
SL030KA2X	16.327,96	16.327	0	18:10:10
SL030KI1X	1.354,19	1.354	0	18:10:10
SL030KI2X	147,84	147.84	0	18:10:10
SL100KA2X	20.401,87	20.401	0	18:10:11
SL100KI1X	1.329,24	1.329	0	18:10:11
SL100KI2X	152,12	152.12	0	18:10:11
SMART	31,92	31.92	-0.19	11:40:58
SMRTG	6,82	6.82	0	11:41:04
SMRVA	54,10	54.1	0.74	11:41:06
SNGYO	4,22	4.22	0	11:41:05
SNICA	3,68	3.68	0.55	11:41:03
SNPAM	22,02	22.02	0.27	09:55:08
SODSN	9,75	9.75	0	09:55:08
SOKE	13,83	13.83	-0.79	11:40:50
SOKM	61,70	61.7	-1.28	11:40:59
SONME	140,30	140.3	-0.5	11:39:47
SRVGY	2,86	2.86	-0.35	11:40:20
SUMAS	260,25	260.25	-1.05	09:55:08
SUNTK	35,08	35.08	1.5	11:40:59
SURGY	67,10	67.1	-0.74	11:40:53
SUWEN	9,23	9.23	0.33	11:40:45
TABGD	244,80	244.8	0.49	11:40:39
TARKM	394,75	394.75	0.32	11:40:45
TATEN	8,57	8.57	0.94	11:41:04
TATGD	17,38	17.38	4.83	11:40:52
TAVHL	289,75	289.75	-1.36	11:41:08
TBORG	158,80	158.8	0.19	11:41:07
TCELL	112,00	112	-1.15	11:41:08
TCKRC	84,15	84.15	0.66	11:40:58
TDGYO	18,28	18.28	1.44	11:40:42
TEHOL	15,11	15.11	6.11	11:41:08
TEKTU	8,70	8.7	2.35	11:40:49
TERA	272,75	272.75	-0.09	11:41:06
TEZOL	15,10	15.1	-0.79	11:40:53
TGSAS	177,60	177.6	-0.56	11:40:25
THYAO	284,75	284.75	-0.78	11:41:08
TKFEN	67,60	67.6	-2.38	11:41:04
TKNSA	22,06	22.06	-2.99	11:41:00
TLMAN	88,25	88.25	1.09	11:39:58
TMPOL	477,00	477	1.49	11:40:01
TMSN	99,70	99.7	0.15	11:41:06
TNZTP	22,82	22.82	-1.04	11:41:07
TOASO	290,75	290.75	-3.88	11:41:08
TRALT	51,50	51.5	-2.46	11:41:08
TRCAS	46,72	46.72	-3.99	11:41:08
TRENJ	108,00	108	-4.26	11:41:08
TRGYO	80,30	80.3	2.55	11:40:32
TRHOL	779,50	779.5	3.93	11:41:06
TRILC	15,40	15.4	-1.41	11:40:32
TRMET	149,60	149.6	-0.99	11:41:05
TSGYO	6,63	6.63	0.61	11:40:34
TSKB	11,91	11.91	-0.08	11:40:49
TSPOR	0,97	0.97	1.04	11:40:55
TTKOM	63,60	63.6	-0.55	11:41:08
TTRAK	465,50	465.5	0.81	11:41:04
TUCLK	4,10	4.1	-6.18	11:41:08
TUKAS	2,35	2.35	0.86	11:41:07
TUPRS	229,50	229.5	-2.34	11:41:08
TUREX	6,77	6.77	-0.44	11:41:07
TURGG	27,76	27.76	-0.14	11:40:59
TURSG	12,11	12.11	-1.14	11:41:01
UCAYM	25,88	25.88	4.02	11:41:04
UFUK	1.469,00	1.469	-0.47	11:37:46
ULAS	31,30	31.3	-0.89	11:38:55
ULKER	117,20	117.2	0.09	11:41:08
ULUFA	3,90	3.9	1.04	11:40:54
ULUSE	182,80	182.8	0.99	11:41:01
ULUUN	7,00	7	1.3	11:41:00
UMPAS	9,30	9.3	0	18:10:01
UNLU	14,33	14.33	0.35	11:41:03
USAK	1,57	1.57	0.64	11:40:58
USDTR	4.115,00	4.115	-0.27	11:39:12
VAKBN	35,38	35.38	-2.32	11:41:02
VAKFA	12,01	12.01	0.76	11:40:40
VAKFN	1,85	1.85	-0.54	11:40:43
VAKKO	73,85	73.85	-0.61	11:40:26
VANGD	60,90	60.9	-1.69	11:40:48
VBTYZ	21,42	21.42	2	11:40:33
VERTU	38,60	38.6	-0.16	11:40:04
VERUS	307,00	307	5.5	11:41:01
VESBE	7,29	7.29	-0.55	11:41:05
VESTL	27,96	27.96	-0.78	11:41:01
VKFYO	30,92	30.92	3.83	11:41:06
VKGYO	2,53	2.53	-0.78	11:40:46
VKING	27,70	27.7	0.51	11:38:51
VRGYO	2,17	2.17	0.93	11:40:07
VSNMD	73,25	73.25	0.07	11:41:08
X030S	14.906,30	14.906	-0.37	11:41:00
X100S	12.896,08	12.896	-0.31	11:41:00
XABCUV	12,50	12.5	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	5,77	5.77	0	18:10:00
XABCZV	3,55	3.55	0	18:10:00
XABDAV	3,70	3.7	0	18:10:00
XABDBV	1,60	1.6	8.84	11:04:34
XABDCV	0,98	0.98	15.29	10:11:53
XABDDV	0,62	0.62	0	10:13:15
XABDEV	0,37	0.37	60.87	10:56:06
XABDFV	0,16	0.16	100	11:09:00
XABDGV	6,11	6.11	0	18:10:00
XABDHV	2,17	2.17	56.12	10:06:48
XABDIV	0,41	0.41	0	18:10:00
XABDJV	0,06	0.06	0	18:10:00
XABDKV	0,03	0.03	0	10:42:53
XABDLV	3,91	3.91	0	18:10:00
XABDMV	4,64	4.64	0	18:10:00
XABDNV	2,13	2.13	27.54	10:52:26
XABDOV	1,30	1.3	31.31	11:17:06
XABDPV	1,36	1.36	0	18:10:00
XABDQV	0,52	0.52	26.83	10:23:26
XABDRV	0,34	0.34	36	10:09:31
XABDSV	0,20	0.2	0	18:10:00
XABDTV	0,14	0.14	16.67	11:26:19
XABDUV	0,09	0.09	0	18:10:00
XABDVV	0,08	0.08	0	18:10:00
XABDWV	0,04	0.04	0	18:10:00
XABDXV	12,03	12.03	0	18:10:00
XABDZV	8,36	8.36	0	18:10:00
XABECV	4,12	4.12	0	18:10:00
XABEDV	3,20	3.2	-4.48	10:42:57
XABEEV	2,42	2.42	-28.82	10:56:59
XABEFV	2,65	2.65	0	18:10:00
XABEGV	1,49	1.49	0	18:10:00
XABEIV	0,84	0.84	0	18:10:00
XABRWV	0,15	0.15	-42.31	10:08:02
XABRXV	0,07	0.07	0	18:10:00
XABRYV	0,04	0.04	0	18:10:00
XABSCV	0,03	0.03	0	18:10:00
XABSDV	0,04	0.04	0	18:10:00
XABSHV	0,01	0.01	0	18:10:00
XABSIV	0,18	0.18	0	18:10:00
XABSJV	0,03	0.03	0	18:10:00
XABSLV	0,04	0.04	0	18:10:00
XABSNV	4,07	4.07	0	18:10:00
XABSOV	2,66	2.66	1.14	11:11:03
XABSPV	1,63	1.63	0	18:10:00
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
XABTEV	1,43	1.43	0	18:10:00
XABTKV	0,11	0.11	0	18:10:00
XBANA	53.625,20	53.625	1.28	11:41:00
XBANK	17.611,05	17.611	-0.76	11:41:08
XBLSM	5.968,42	5.968	0.22	11:41:00
XELKT	682,73	682.73	0.3	11:41:00
XFINK	43.615,58	43.615	2.93	11:41:00
XGIDA	14.106,49	14.106	2.11	11:41:00
XGMYO	5.994,28	5.994	0.86	11:41:00
XHARZ	222.378,73	222.378	1.44	11:41:00
XHOLD	12.641,73	12.641	-0.65	11:41:00
XILTM	2.903,67	2.903	-1.09	11:41:00
XINSA	19.902,47	19.902	0.31	11:41:00
XKAGT	7.030,30	7.03	0.21	11:41:00
XKMYA	14.665,49	14.665	-1.33	11:41:00
XKOBI	39.784,97	39.784	1.37	11:41:00
XKURY	11.780,70	11.78	-0.1	11:41:00
XMADN	15.311,90	15.311	-1.96	11:41:00
XMANA	20.816,00	20.816	-0.02	11:41:00
XMESY	22.518,73	22.518	-0.56	11:41:00
XOSEKV	0,97	0.97	0	18:10:00
XOSELV	0,16	0.16	0	18:10:00
XOSEMV	1,21	1.21	0	18:10:00
XOSENV	0,32	0.32	-3.03	10:39:19
XOSEPV	0,73	0.73	0	18:10:00
XOSEQV	0,27	0.27	0	18:10:00
XOSERV	0,12	0.12	0	18:10:00
XOSESV	2,46	2.46	0	18:10:00
XOSEVV	0,33	0.33	0	18:10:00
XOSSTV	0,06	0.06	0	18:10:00
XOSSUV	0,10	0.1	0	18:10:00
XOSSVV	0,20	0.2	0	18:10:00
XOSSZV	0,06	0.06	0	18:10:00
XOSTDV	0,19	0.19	0	18:10:00
XSADA	38.012,84	38.012	0.79	11:41:00
XSANK	40.891,19	40.891	0.89	11:41:00
XSANT	12.574,71	12.574	1.84	11:41:00
XSBAL	10.706,79	10.706	0.13	11:41:00
XSBUR	20.490,44	20.49	-1.11	11:41:00
XSDNZ	10.158,26	10.158	1.18	11:41:00
XSGRT	73.249,13	73.249	0.52	11:41:00
XSIST	15.927,22	15.927	-0.35	11:41:00
XSIZM	18.628,25	18.628	-0.5	11:41:00
XSKAY	43.831,16	43.831	0.5	11:41:00
XSKOC	33.441,19	33.441	-1.5	11:41:00
XSKON	10.139,81	10.139	0.94	11:41:00
XSPOR	1.864,08	1.864	0.4	11:41:00
XSTKR	51.132,26	51.132	1.65	11:41:00
XTAST	14.297,88	14.297	0.47	11:41:00
XTCRT	30.077,15	30.077	-0.46	11:41:00
XTEKS	4.612,89	4.612	0.87	11:41:00
XTKJS	32.100,71	32.1	0.33	11:41:00
XTM25	16.428,51	16.428	-0.68	11:41:08
XTMTU	14.533,60	14.533	-0.15	11:41:00
XTRZM	1.730,48	1.73	0.72	11:41:00
XTUMY	59.363,69	59.363	0.83	11:41:00
XU030	14.608,85	14.608	-0.33	11:41:07
XU050	11.543,90	11.543	-0.23	11:41:00
XU100	12.896,15	12.896	-0.29	11:41:08
XUHIZ	11.549,74	11.549	-0.21	11:41:00
XULAS	35.785,55	35.785	-0.51	11:41:00
XUMAL	17.796,88	17.796	0	11:41:00
XUSIN	15.904,71	15.904	-0.24	11:41:08
XUSRD	17.029,48	17.029	-0.31	11:41:00
XUTEK	38.816,57	38.816	1.28	11:41:00
XUTUM	15.940,38	15.94	-0.01	11:41:00
XYLDZ	14.421,55	14.421	-0.21	11:41:00
XYORT	4.738,88	4.738	1.32	11:41:00
XYUZO	21.084,48	21.084	-0.25	11:41:00
YAPRK	11,36	11.36	-1.05	11:41:00
YATAS	41,70	41.7	-2.07	11:40:48
YAYLA	23,70	23.7	-0.84	11:31:11
YBTAS	18,30	18.3	-0.54	09:55:08
YEOTK	39,98	39.98	3.09	11:41:02
YESIL	1,72	1.72	1.78	11:39:58
YGGYO	145,30	145.3	-0.68	11:40:13
YGYO	1,80	1.8	0	18:10:01
YIGIT	22,22	22.22	0.63	11:41:06
YKBNK	36,90	36.9	-0.49	11:41:08
YKSLN	3,16	3.16	1.61	11:40:56
YONGA	52,25	52.25	0.29	09:55:08
YUNSA	8,27	8.27	-1.66	11:40:57
YYAPI	1,60	1.6	1.27	11:40:53
YYLGD	11,02	11.02	-0.18	11:40:55
Z30EA	177,25	177.25	-0.42	11:39:59
Z30KE	134,70	134.7	0.79	11:33:42
Z30KP	209,90	209.9	-0.29	11:39:52
ZEDUR	7,84	7.84	0.64	11:40:00
ZELOT	120,50	120.5	0.92	11:21:34
ZERGY	16,18	16.18	5.82	11:41:08
ZGOLD	815,75	815.75	0.46	11:40:46
ZGYO	22,96	22.96	7.29	11:41:07
ZOREN	2,96	2.96	-0.67	11:41:02
ZPBDL	219,85	219.85	0.09	11:38:02
ZPLIB	203,20	203.2	-1.05	11:40:45
ZPT10	98,20	98.2	0.31	11:28:49
ZPX30	192,25	192.25	-0.59	11:41:03
ZRE20	158,60	158.6	0.41	11:18:29
ZRGYO	22,12	22.12	0.82	11:39:57
ZSR25	45,37	45.37	0.15	11:23:08
ZTLRF	1.140,50	1.14	0.18	10:15:49
ZTLRK	1.139,50	1.139	0.18	11:26:22
ZTM25	171,00	171	-0.49	11:39:49