Canlı Borsa

Hisse Senetleri

Menkul	Alış	Satış	Değişim	Güncelleme
A1CAP	17,01	17.01	-2.24	11:40:59
A1YEN	30,00	30	-2.34	11:40:54
ACSEL	107,40	107.4	-2.54	11:40:59
ADEL	34,88	34.88	-1.47	11:40:29
ADESE	1,11	1.11	-1.77	11:40:59
ADGYO	51,75	51.75	-4.17	11:40:21
AEFES	19,68	19.68	-2.48	11:40:51
AFYON	15,02	15.02	3.66	11:40:49
AGESA	234,70	234.7	-1.22	11:40:37
AGHOL	34,02	34.02	-2.35	11:40:48
AGROT	3,02	3.02	-1.63	11:40:52
AGYO	7,41	7.41	-1.07	11:38:03
AHGAZ	24,30	24.3	-2.64	11:40:50
AHSGY	19,93	19.93	2.15	11:40:57
AKBNK	91,25	91.25	-0.33	11:41:00
AKCNS	208,50	208.5	-3.78	11:40:52
AKENR	10,52	10.52	-2.5	11:40:57
AKFGY	2,97	2.97	-3.26	11:40:55
AKFIS	24,42	24.42	-6.29	11:40:56
AKFYE	18,25	18.25	-3.03	11:40:41
AKGRT	7,69	7.69	-2.29	11:40:47
AKHAN	25,42	25.42	-4	11:40:57
AKMGY	217,10	217.1	-2.99	11:37:08
AKSA	10,45	10.45	-2.15	11:40:58
AKSEN	68,50	68.5	-1.58	11:40:40
AKSGY	8,27	8.27	-2.13	11:39:45
AKSUE	22,82	22.82	-0.17	11:40:41
AKYHO	2,76	2.76	-2.47	11:40:57
ALARK	103,00	103	-1.9	11:40:57
ALBRK	9,34	9.34	-2.3	11:40:47
ALCAR	846,50	846.5	-2.14	11:39:14
ALCTL	133,50	133.5	-2.48	11:40:59
ALFAS	40,16	40.16	-1.57	11:41:00
ALGYO	4,91	4.91	-4.1	11:40:59
ALKA	11,32	11.32	-2.83	11:41:00
ALKIM	17,97	17.97	-1.91	11:40:38
ALKLC	270,50	270.5	-3.39	11:40:54
ALTNY	16,52	16.52	1.66	11:40:59
ALVES	3,75	3.75	-1.83	11:40:59
ANELE	15,06	15.06	-1.7	11:40:10
ANGEN	10,96	10.96	-1.88	11:40:37
ANHYT	114,60	114.6	-2.05	11:40:38
ANSGR	25,82	25.82	-1.9	11:40:59
APBDL	33,35	33.35	-1.1	11:25:14
APLIB	55,22	55.22	-1	11:32:45
APMDL	26,75	26.75	-2.12	11:27:40
APX30	37,94	37.94	-1.17	11:40:49
ARASE	84,20	84.2	-2.26	11:39:16
ARCLK	118,60	118.6	-1.98	11:41:00
ARDYZ	39,22	39.22	-4.2	11:41:00
ARENA	26,30	26.3	-1.65	11:40:50
ARFYE	23,72	23.72	-3.89	11:40:55
ARMGD	80,45	80.45	-1.29	11:40:49
ARSAN	3,65	3.65	-0.82	11:39:48
ARTMS	37,74	37.74	-0.68	11:40:25
ARZUM	2,66	2.66	-0.37	11:40:40
ASELS	305,75	305.75	-1.05	11:41:00
ASGYO	11,17	11.17	-0.98	11:40:53
ASTOR	193,20	193.2	-0.57	11:40:56
ASUZU	68,95	68.95	-0.86	11:40:59
ATAGY	13,60	13.6	-1.16	11:39:12
ATAKP	58,75	58.75	-2.65	11:40:42
ATATP	154,60	154.6	-3.92	11:40:59
ATATR	16,81	16.81	2.56	11:41:00
ATEKS	108,90	108.9	0	18:10:01
ATLAS	8,30	8.3	0	09:55:48
ATSYH	60,10	60.1	-3.06	09:55:48
AVGYO	12,82	12.82	-0.39	11:40:15
AVHOL	37,96	37.96	0.96	11:40:59
AVOD	4,38	4.38	-4.16	11:40:52
AVPGY	52,80	52.8	-1.4	11:40:56
AVTUR	16,99	16.99	-1.91	11:39:56
AYCES	483,00	483	-3.69	11:40:19
AYDEM	25,18	25.18	-2.25	11:40:46
AYEN	28,06	28.06	-3.17	11:40:38
AYES	26,50	26.5	0	09:55:48
AYGAZ	251,25	251.25	-0.3	11:40:35
AZTEK	4,33	4.33	-3.56	11:40:46
BAGFS	28,86	28.86	0.98	11:40:53
BAHKM	114,20	114.2	0.62	11:40:52
BAKAB	40,90	40.9	-2.57	11:40:04
BALAT	99,00	99	-2.27	09:55:48
BALSU	15,78	15.78	-2.23	11:40:50
BANVT	166,10	166.1	-1.77	11:40:48
BARMA	46,22	46.22	-1.58	11:40:13
BASCM	14,80	14.8	-0.54	09:55:48
BASGZ	48,38	48.38	-1.55	11:40:20
BAYRK	4,47	4.47	-1.97	11:40:43
BEGYO	4,39	4.39	-2.66	11:40:56
BERA	17,76	17.76	-0.89	11:40:39
BESLR	15,61	15.61	-1.7	11:40:53
BESTE	35,74	35.74	-6.1	11:40:59
BEYAZ	28,92	28.92	-1.63	11:40:54
BFREN	153,20	153.2	-1.35	11:40:30
BIENY	23,18	23.18	-1.7	11:40:53
BIGCH	8,24	8.24	-3.74	11:40:38
BIGEN	9,10	9.1	-1.19	11:41:00
BIGTK	275,50	275.5	-2.99	11:39:16
BIMAS	684,00	684	-0.94	11:40:44
BINBN	162,20	162.2	0.75	11:40:52
BINHO	9,08	9.08	-1.41	11:40:58
BIOEN	16,64	16.64	-0.83	11:40:43
BIZIM	30,26	30.26	-3.2	11:38:20
BJKAS	1,59	1.59	0.63	11:40:25
BLCYT	35,98	35.98	-2.86	11:40:14
BLUME	43,50	43.5	-1.89	11:40:42
BMSCH	17,01	17.01	-1.45	11:40:21
BMSTL	92,05	92.05	-0.97	11:40:41
BNTAS	6,78	6.78	-1.31	11:39:08
BOBET	20,94	20.94	-3.68	11:40:58
BORLS	2,81	2.81	4.85	11:40:55
BORSK	6,18	6.18	-2.83	11:40:59
BOSSA	7,50	7.5	2.88	11:40:59
BRISA	94,60	94.6	-1.15	11:39:51
BRKO	16,17	16.17	-4.49	09:55:48
BRKSN	8,76	8.76	-2.77	11:40:47
BRKVY	96,15	96.15	-3.37	11:41:00
BRLSM	16,25	16.25	-5.52	11:40:53
BRMEN	8,75	8.75	0.69	09:55:48
BRSAN	695,00	695	-2.04	11:40:52
BRYAT	2.483,00	2.483	-3.76	11:40:49
BSOKE	29,08	29.08	-0.27	11:40:52
BTCIM	5,04	5.04	-0.2	11:40:43
BUCIM	6,57	6.57	-2.23	11:40:22
BULGS	48,00	48	-2.6	11:40:46
BURCE	53,80	53.8	-3.15	11:40:46
BURVA	693,00	693	-1.84	11:40:17
BVSAN	109,90	109.9	-3.26	11:40:55
BYDNR	33,96	33.96	-3.03	11:40:00
CANTE	1,66	1.66	-1.19	11:40:59
CASA	100,10	100.1	-2.34	09:55:48
CATES	36,38	36.38	-4.36	11:40:55
CCOLA	72,40	72.4	-2.49	11:40:45
CELHA	10,22	10.22	-1.92	11:40:55
CEMAS	5,38	5.38	-1.82	11:40:21
CEMTS	11,35	11.35	-1.3	11:40:13
CEMZY	50,95	50.95	-4.5	11:40:04
CEOEM	20,86	20.86	-3.52	11:40:13
CGCAM	35,58	35.58	-3.52	11:40:52
CIMSA	52,45	52.45	-2.87	11:40:54
CLEBI	1.762,00	1.762	-1.23	11:40:41
CMBTN	1.871,00	1.871	-1.53	11:40:59
CMENT	350,75	350.75	0	09:55:48
CONSE	3,50	3.5	-1.13	11:40:52
COSMO	223,00	223	-2.79	11:38:54
CRDFA	73,60	73.6	-0.67	11:38:37
CRFSA	131,10	131.1	-2.31	11:40:34
CUSAN	23,54	23.54	-3.05	11:40:46
CVKMD	29,28	29.28	-9.96	11:40:56
CWENE	30,18	30.18	-4.19	11:40:59
DAGI	6,03	6.03	-0.17	11:40:59
DAPGM	11,58	11.58	-3.02	11:40:48
DARDL	2,17	2.17	-1.36	11:40:55
DCTTR	8,16	8.16	-1.92	11:39:32
DENGE	2,68	2.68	-2.19	11:40:26
DERHL	16,03	16.03	9.95	11:40:56
DERIM	37,06	37.06	-2.37	11:38:15
DESA	12,41	12.41	-0.4	11:41:00
DESPC	47,50	47.5	-2.66	11:40:24
DEVA	71,95	71.95	-2.11	11:40:25
DGATE	74,80	74.8	0.2	11:38:41
DGGYO	31,60	31.6	-1.74	11:37:12
DGNMO	4,64	4.64	-2.32	11:40:43
DIRIT	27,50	27.5	-0.58	09:55:24
DITAS	47,76	47.76	-1.81	11:40:49
DMRGD	3,97	3.97	0	11:40:26
DMSAS	9,29	9.29	-0.11	11:40:35
DNISI	21,24	21.24	-1.21	11:36:27
DOAS	218,40	218.4	-2.72	11:41:00
DOCO	11.272,50	11.272	1.99	11:40:27
DOFER	32,44	32.44	-3.16	11:40:52
DOFRB	88,50	88.5	-2.1	11:40:55
DOGUB	37,64	37.64	-2.23	11:39:52
DOHOL	21,24	21.24	0.19	11:40:59
DOKTA	23,20	23.2	-1.69	11:39:12
DSTKF	1.348,00	1.348	-9.35	11:41:00
DUNYH	122,10	122.1	-2.94	11:40:45
DURDO	3,82	3.82	-4.26	11:40:44
DURKN	20,48	20.48	-2.48	11:40:55
DYOBY	13,69	13.69	-1.72	11:40:32
DZGYO	9,10	9.1	-1.09	11:40:59
EBEBK	63,70	63.7	-0.86	11:40:46
ECILC	112,60	112.6	-4.17	11:40:33
ECOGR	25,34	25.34	0.56	11:40:51
ECZYT	291,00	291	-1.85	11:40:28
EDATA	11,45	11.45	-2.05	11:40:55
EDIP	37,30	37.3	-4.36	11:40:50
EFOR	21,40	21.4	-2.1	11:40:50
EGEEN	6.847,50	6.847	-1.9	11:40:45
EGEGY	30,86	30.86	-1.53	11:40:29
EGEPO	11,98	11.98	1.44	11:38:35
EGGUB	90,00	90	-0.72	11:40:43
EGPRO	27,60	27.6	2.45	11:40:52
EGSER	3,11	3.11	-0.32	11:40:57
EKGYO	24,24	24.24	-2.42	11:40:52
EKIZ	125,00	125	0.08	09:55:24
EKOS	6,56	6.56	1.23	11:40:58
EKSUN	5,55	5.55	-2.8	11:40:52
ELITE	31,48	31.48	-2.05	11:40:53
EMKEL	20,66	20.66	-1.71	11:40:22
EMNIS	164,40	164.4	-0.36	09:55:24
ENDAE	13,96	13.96	-3.06	11:40:53
ENERY	9,59	9.59	-2.34	11:40:59
ENJSA	108,30	108.3	-2.43	11:40:44
ENKAI	101,40	101.4	-1.55	11:40:56
ENSRI	27,12	27.12	-0.22	11:40:59
ENTRA	10,85	10.85	-3.47	11:40:57
EPLAS	6,33	6.33	-2.01	11:40:41
ERBOS	179,50	179.5	-5.48	11:40:43
ERCB	57,00	57	-3.06	11:40:49
EREGL	31,14	31.14	-2.63	11:40:58
ERSU	19,81	19.81	-7	11:40:51
ESCAR	27,10	27.1	1.65	11:40:59
ESCOM	5,02	5.02	3.08	11:41:00
ESEN	3,83	3.83	-1.54	11:40:59
ETILR	3,88	3.88	-1.52	11:40:21
ETYAT	23,80	23.8	2.23	11:40:58
EUHOL	16,50	16.5	10	09:55:24
EUKYO	18,11	18.11	-1.52	11:37:20
EUPWR	35,98	35.98	-3.95	11:40:58
EUREN	5,24	5.24	0.58	11:40:56
EUYO	18,55	18.55	-1.8	11:39:43
EYGYO	3,68	3.68	6.05	11:40:59
FADE	15,09	15.09	-3.64	11:40:21
FENER	3,08	3.08	-1.6	11:41:00
FLAP	10,34	10.34	-1.99	11:38:43
FMIZP	307,25	307.25	-0.89	11:40:54
FONET	3,49	3.49	9.75	11:40:43
FORMT	3,03	3.03	0.66	11:40:44
FORTE	88,50	88.5	-2.8	11:40:52
FRIGO	9,10	9.1	-3.29	11:40:34
FRMPL	31,88	31.88	-5.62	11:40:59
FROTO	117,60	117.6	-1.67	11:41:00
FZLGY	12,52	12.52	2.54	11:40:59
GARAN	159,50	159.5	0	11:40:58
GARFA	28,24	28.24	-2.82	11:41:00
GATEG	351,00	351	0	09:55:24
GEDIK	5,67	5.67	-2.91	11:40:54
GEDZA	33,28	33.28	7.01	11:40:54
GENIL	7,47	7.47	4.18	11:40:59
GENTS	9,47	9.47	-1.97	11:40:57
GEREL	23,30	23.3	-3.64	11:40:56
GESAN	46,08	46.08	-1.96	11:40:53
GIPTA	59,10	59.1	-1.01	11:41:00
GLBMD	12,37	12.37	-2.83	11:40:35
GLCVY	71,65	71.65	-2.52	11:40:51
GLDTR	637,75	637.75	1.35	11:41:00
GLRMK	174,00	174	0.35	11:40:56
GLRYH	4,43	4.43	-1.12	11:40:38
GLYHO	15,97	15.97	-0.37	11:40:31
GMSTR	809,50	809.5	4.99	11:41:00
GMTAS	26,04	26.04	-0.99	11:40:58
GOKNR	22,46	22.46	-3.19	11:40:51
GOLTS	349,50	349.5	-1.62	11:40:40
GOODY	15,47	15.47	-1.78	11:40:44
GOZDE	25,98	25.98	-2.91	11:40:14
GRNYO	16,69	16.69	-1.59	11:40:25
GRSEL	376,00	376	-2.59	11:39:59
GRTHO	232,50	232.5	-1.4	11:40:37
GSDDE	9,87	9.87	-1.89	11:40:57
GSDHO	4,74	4.74	-3.07	11:40:53
GSRAY	1,35	1.35	2.27	11:40:57
GUBRF	515,50	515.5	0.29	11:40:58
GUNDG	382,75	382.75	-1.16	11:40:57
GWIND	26,38	26.38	-3.01	11:40:59
GZNMI	53,95	53.95	-1.73	11:40:59
HALKB	50,20	50.2	1.01	11:40:57
HALKS	1.192,27	1.192	-1.15	11:40:50
HATEK	16,32	16.32	-3.6	11:40:59
HATSN	37,62	37.62	-2.23	11:40:15
HDFGS	3,66	3.66	-2.66	11:40:59
HEDEF	91,40	91.4	-3.84	11:40:59
HEKTS	3,12	3.12	-1.58	11:40:53
HKTM	11,42	11.42	-1.21	11:39:44
HLGYO	4,86	4.86	-1.62	11:40:37
HOROZ	65,45	65.45	-5.08	11:40:46
HRKET	75,95	75.95	-1.49	11:39:59
HTTBT	41,84	41.84	-3.1	11:39:46
HUBVC	4,60	4.6	-4.37	11:40:35
HUNER	3,21	3.21	-3.02	11:40:54
HURGZ	5,28	5.28	-1.86	11:40:24
ICBCT	13,96	13.96	-1.41	11:40:11
ICUGS	3,24	3.24	-8.47	11:40:59
IDGYO	4,29	4.29	-2.72	11:40:33
IEYHO	82,00	82	0.61	11:40:59
IHAAS	72,95	72.95	-1.15	11:40:41
IHEVA	2,34	2.34	-1.68	11:40:46
IHGZT	1,55	1.55	-1.27	11:40:34
IHLAS	2,24	2.24	-0.88	11:40:52
IHLGM	2,06	2.06	-1.44	11:40:14
IHYAY	1,84	1.84	-2.13	11:40:45
IMASM	4,37	4.37	-1.35	11:40:31
INDES	8,16	8.16	-2.28	11:40:53
INFO	4,34	4.34	-1.14	11:40:26
INGRM	400,25	400.25	-1.9	11:40:51
INTEK	290,50	290.5	0.87	09:55:24
INTEM	462,00	462	-2.79	11:40:58
INVEO	7,83	7.83	-3.57	11:40:50
INVES	235,90	235.9	1.29	11:39:51
ISATR	4.950.000,00	4.95	0	18:10:01
ISBIR	82,00	82	1.3	09:55:24
ISBTR	440.000,00	440	0	18:10:01
ISCTR	16,87	16.87	-1.86	11:40:59
ISDMR	43,56	43.56	-2.11	11:40:53
ISFIN	21,12	21.12	-2.67	11:40:42
ISGLK	809,50	809.5	-1.04	11:38:07
ISGSY	98,15	98.15	-5.62	11:40:56
ISGYO	21,84	21.84	-2.06	11:39:33
ISIST	27.612,94	27.612	-1.81	11:40:50
ISKPL	12,26	12.26	-3.24	11:40:48
ISKUR	3.000.000,00	3	0	18:10:01
ISMEN	49,98	49.98	-1.52	11:40:57
ISSEN	7,48	7.48	-1.32	11:40:00
ISYAT	8,71	8.71	-3.65	11:40:16
IZENR	9,31	9.31	-7.82	11:40:57
IZFAS	52,15	52.15	-1.97	11:40:59
IZMDC	7,33	7.33	-3.17	11:40:08
JANTS	18,83	18.83	-0.63	11:41:00
KAPLM	403,25	403.25	-1.71	11:40:42
KAREL	9,63	9.63	-2.63	11:41:00
KARSN	10,72	10.72	-1.11	11:40:47
KARTN	78,15	78.15	-1.64	11:38:25
KATMR	2,74	2.74	-1.44	11:40:59
KAYSE	5,15	5.15	-4.98	11:40:48
KBORU	21,38	21.38	-3.43	11:40:57
KCAER	10,98	10.98	-2.05	11:40:45
KCHOL	206,90	206.9	-1.57	11:40:58
KENT	508,00	508	-0.1	09:55:24
KERVN	2,29	2.29	1.78	09:55:24
KFEIN	9,32	9.32	-3.72	11:40:38
KGYO	7,06	7.06	0.57	11:40:58
KIMMR	15,91	15.91	-2.15	11:40:57
KLGYO	6,26	6.26	-3.84	11:41:00
KLKIM	39,58	39.58	-1.05	11:40:09
KLMSN	30,76	30.76	-1.85	11:40:43
KLNMA	11,76	11.76	5	09:55:24
KLRHO	382,50	382.5	-10	11:41:00
KLSER	27,14	27.14	-1.95	11:40:47
KLSYN	9,16	9.16	0	11:40:53
KMPUR	14,74	14.74	-1.6	11:40:51
KNFRT	11,32	11.32	-1.74	11:40:56
KOCMT	2,65	2.65	-1.85	11:40:18
KONKA	14,18	14.18	-2.21	11:40:48
KONTR	9,65	9.65	-2.13	11:40:59
KONYA	4.397,50	4.397	-0.96	11:40:58
KOPOL	6,42	6.42	-2.58	11:40:42
KORDS	52,20	52.2	-1.97	11:40:47
KOTON	15,91	15.91	-1.36	11:40:51
KRDMA	29,70	29.7	-2.37	11:40:54
KRDMB	33,78	33.78	-1.86	11:40:38
KRDMD	31,64	31.64	-2.71	11:41:00
KRGYO	3,08	3.08	-0.65	11:40:26
KRONT	15,49	15.49	-1.65	11:40:49
KRPLS	8,14	8.14	-2.05	11:38:46
KRSTL	10,57	10.57	-1.86	11:40:57
KRTEK	27,82	27.82	-1.28	11:38:09
KRVGD	3,13	3.13	-3.1	11:40:45
KSTUR	3.385,00	3.385	0	09:55:24
KTSKR	74,60	74.6	-3.12	11:40:54
KUTPO	109,70	109.7	-2.92	11:40:20
KUVVA	109,00	109	0	09:55:24
KUYAS	71,85	71.85	-1.64	11:40:51
KZBGY	3,59	3.59	-4.27	11:40:59
KZGYO	24,28	24.28	-1.78	11:40:58
LIDER	80,40	80.4	-2.31	11:40:12
LIDFA	3,30	3.3	-3.79	11:39:23
LILAK	32,02	32.02	-3.2	11:40:54
LINK	233,60	233.6	-1.52	11:40:46
LKMNH	16,88	16.88	-1.46	11:40:57
LMKDC	30,16	30.16	-0.46	11:40:58
LOGO	148,20	148.2	0.75	11:40:51
LRSHO	3,81	3.81	-1.55	11:40:57
LUKSK	101,20	101.2	-1.36	11:40:41
LYDHO	201,00	201	0.45	11:40:57
LYDYE	14.015,00	14.015	-1.99	11:40:53
MAALT	935,00	935	-1.58	11:40:58
MACKO	35,28	35.28	-1.62	11:40:37
MAGEN	48,10	48.1	-0.99	11:40:33
MAKIM	15,64	15.64	-1.45	11:39:11
MAKTK	15,19	15.19	-3.31	11:40:56
MANAS	15,48	15.48	9.94	11:40:38
MARBL	12,50	12.5	-2.57	11:40:23
MARKA	36,00	36	-2.96	11:40:32
MARMR	2,57	2.57	-3.75	11:40:59
MARTI	2,55	2.55	-2.3	11:40:58
MAVI	46,08	46.08	1.1	11:40:55
MEDTR	28,88	28.88	-2.56	11:40:15
MEGAP	3,05	3.05	-0.33	09:55:24
MEGMT	72,65	72.65	1.04	11:40:42
MEKAG	5,98	5.98	6.6	11:41:00
MEPET	23,52	23.52	-0.42	11:40:46
MERCN	17,80	17.8	5.14	11:40:59
MERIT	16,43	16.43	-3.13	11:40:59
MERKO	17,16	17.16	-0.06	11:40:54
METRO	5,05	5.05	-0.98	11:40:40
MEYSU	12,62	12.62	-3.66	11:40:58
MGROS	661,00	661	-0.53	11:40:55
MHRGY	3,53	3.53	0.28	11:40:20
MIATK	37,14	37.14	-2.67	11:40:59
MMCAS	99,80	99.8	2.36	09:55:24
MNDRS	14,92	14.92	-1.58	11:39:29
MNDTR	6,36	6.36	-1.24	11:39:14
MOBTL	11,43	11.43	-1.04	11:40:44
MOGAN	10,75	10.75	-4.78	11:40:26
MOPAS	53,75	53.75	-1.47	11:40:49
MPARK	467,25	467.25	-1.22	11:40:59
MRGYO	1,53	1.53	-1.92	11:40:58
MRSHL	1.553,00	1.553	-0.64	11:38:19
MSGYO	6,27	6.27	0.32	11:40:47
MTRKS	21,70	21.7	-2.86	11:41:00
MTRYO	9,98	9.98	-2.73	11:37:11
MZHLD	6,33	6.33	-2.16	11:40:47
NATEN	7,96	7.96	-1.36	11:40:46
NETAS	58,95	58.95	-0.34	11:40:55
NETCD	93,70	93.7	-6.3	11:40:59
NIBAS	5,97	5.97	-5.54	11:40:21
NPTLR	42,60	42.6	0.12	11:36:15
NTGAZ	12,22	12.22	-0.65	11:40:38
NTHOL	46,30	46.3	-1.2	11:40:47
NUGYO	9,71	9.71	-2.61	11:40:53
NUHCM	265,25	265.25	-2.66	11:40:59
OBAMS	8,55	8.55	-3.06	11:40:55
OBASE	33,64	33.64	-2.77	11:40:47
ODAS	5,92	5.92	-0.67	11:40:53
ODINE	515,50	515.5	-1.25	11:40:06
OFSYM	65,85	65.85	-3.02	11:40:09
ONCSM	306,25	306.25	3.03	11:40:57
ONRYT	65,00	65	-1.81	11:40:48
OPK30	59,86	59.86	-1.71	11:31:15
OPT25	52,72	52.72	-1.13	11:40:24
OPTGY	159,00	159	-1.46	11:32:20
OPTLR	52,58	52.58	0.08	11:39:18
OPX30	81,52	81.52	-1.02	11:16:03
ORCAY	3,57	3.57	-1.65	11:40:22
ORGE	70,10	70.1	-0.07	11:40:55
ORMA	165,00	165	0	09:55:24
OSMEN	8,60	8.6	-2.82	11:40:58
OSTIM	2,97	2.97	-1.66	11:40:16
OTKAR	399,75	399.75	-0.93	11:40:53
OTTO	311,75	311.75	-4.52	11:40:36
OYAKC	25,06	25.06	-0.87	11:41:00
OYAYO	62,40	62.4	-2.04	11:38:41
OYLUM	8,27	8.27	-1.31	11:40:48
OYYAT	68,75	68.75	-7.03	11:40:50
OZATD	184,70	184.7	-1.49	11:40:15
OZGYO	2,04	2.04	-1.92	11:40:41
OZKGY	14,51	14.51	-2.22	11:40:22
OZRDN	23,84	23.84	-5.62	11:40:06
OZSUB	18,97	18.97	-1.76	11:40:55
OZYSR	52,70	52.7	-2.5	11:38:17
PAGYO	93,90	93.9	-0.95	11:40:50
PAHOL	1,62	1.62	-1.82	11:41:00
PAMEL	83,05	83.05	-1.77	11:38:11
PAPIL	19,05	19.05	2.58	11:41:00
PARSN	88,40	88.4	-1.78	11:40:48
PASEU	127,40	127.4	-0.93	11:40:47
PATEK	18,79	18.79	-2.34	11:40:56
PCILT	23,56	23.56	-3.36	11:39:56
PEKGY	13,17	13.17	1.39	11:40:58
PENGD	9,19	9.19	-0.54	11:40:50
PENTA	14,57	14.57	-2.54	11:40:08
PETKM	17,62	17.62	-1.95	11:40:59
PETUN	11,91	11.91	-2.93	11:40:58
PGSUS	199,50	199.5	-0.1	11:40:59
PINSU	10,35	10.35	-3.36	11:40:40
PKART	75,45	75.45	-2.77	11:40:26
PKENT	151,40	151.4	-1.43	11:40:54
PLTUR	23,60	23.6	0.08	11:40:41
PNLSN	53,40	53.4	7.88	11:40:58
PNSUT	11,21	11.21	-3.69	11:40:58
POLHO	16,66	16.66	-1.48	11:40:56
POLTK	6.262,50	6.262	4.16	11:40:52
PRDGS	7,49	7.49	-3.97	11:40:43
PRKAB	44,00	44	-4.43	11:40:57
PRKME	20,08	20.08	-4.65	11:40:13
PRZMA	12,15	12.15	-0.16	11:40:50
PSDTC	119,50	119.5	-2.45	11:40:49
PSGYO	2,29	2.29	-2.97	11:40:59
QNBFK	54,05	54.05	0.65	09:55:24
QNBTR	275,50	275.5	-0.99	09:55:24
QTEMZ	307,60	307.6	-2.19	11:32:35
QUAGR	2,81	2.81	-0.71	11:40:48
RALYH	152,60	152.6	-1.68	11:40:58
RAYSG	221,90	221.9	-1.64	11:40:00
REEDR	6,53	6.53	-1.51	11:40:58
RGYAS	159,40	159.4	-1.3	11:40:46
RK030G10	661,64	661.64	0	18:10:11
RK030G15	1.566,71	1.566	0	18:10:11
RK030G20	3.497,97	3.497	0	18:10:11
RK030G25	6.869,38	6.869	0	18:10:11
RK030G30	10.854,08	10.854	0	18:10:11
RK030T10	4.314,39	4.314	0	18:10:11
RK030T15	5.762,14	5.762	0	18:10:11
RK030T20	7.262,69	7.262	0	18:10:11
RK030T25	8.175,95	8.175	0	18:10:11
RK030T30	7.827,36	7.827	0	18:10:11
RK100G10	789,36	789.36	0	18:10:11
RK100G15	2.039,33	2.039	0	18:10:11
RK100G20	4.908,16	4.908	0	18:10:11
RK100G25	9.280,40	9.28	0	18:10:11
RK100G30	15.654,42	15.654	0	18:10:11
RK100T10	4.790,10	4.79	0	18:10:11
RK100T15	6.733,45	6.733	0	18:10:11
RK100T20	8.844,98	8.844	0	18:10:11
RK100T25	9.415,27	9.415	0	18:10:11
RK100T30	9.631,91	9.631	0	18:10:11
RNPOL	46,74	46.74	4.52	11:40:38
RODRG	20,70	20.7	-2.73	11:40:40
ROYAL	6,80	6.8	0	18:10:01
RTALB	4,00	4	-2.44	11:40:45
RUBNS	35,16	35.16	-6.93	11:40:05
RUZYE	11,50	11.5	-2.21	11:40:45
RYGYO	30,84	30.84	0	11:40:38
RYSAS	19,05	19.05	3.08	11:40:56
SAFKR	27,02	27.02	-0.37	11:40:55
SAHOL	104,20	104.2	-1.98	11:40:55
SAMAT	5,74	5.74	-1.03	11:40:24
SANEL	37,84	37.84	-2.67	11:39:40
SANFM	7,18	7.18	-0.83	11:40:57
SANKO	21,62	21.62	-1.46	11:40:05
SARKY	37,32	37.32	-1.11	11:40:59
SASA	2,39	2.39	-0.42	11:40:58
SAYAS	40,92	40.92	-1.78	11:39:22
SDTTR	232,50	232.5	3.33	11:40:59
SEGMN	46,72	46.72	-3.51	11:40:56
SEGYO	6,01	6.01	-3.06	11:40:57
SEKFK	9,64	9.64	-1.73	11:40:21
SEKUR	5,85	5.85	0.86	11:40:31
SELEC	86,55	86.55	-0.35	11:40:28
SELVA	2,24	2.24	-2.61	11:40:42
SERNT	7,93	7.93	-1.73	11:40:48
SEYKM	5,25	5.25	8.02	11:40:57
SILVR	2,66	2.66	-1.12	11:40:54
SISE	45,68	45.68	-1.3	11:40:58
SKBNK	12,25	12.25	-0.97	11:40:50
SKTAS	3,47	3.47	-2.8	11:40:22
SKYLP	268,00	268	-4.29	11:40:50
SKYMD	13,30	13.3	5.14	11:40:56
SL030KA2X	18.796,15	18.796	0	18:10:11
SL030KI1X	1.254,61	1.254	0	18:10:11
SL030KI2X	127,92	127.92	0	18:10:11
SL100KA2X	24.287,27	24.287	0	18:10:11
SL100KI1X	1.211,65	1.211	0	18:10:11
SL100KI2X	127,45	127.45	0	18:10:11
SMART	29,36	29.36	-5.29	11:40:57
SMRTG	7,51	7.51	-1.96	11:40:37
SMRVA	61,35	61.35	-3.16	11:41:00
SNGYO	4,60	4.6	-2.34	11:40:57
SNICA	4,07	4.07	-1.69	11:40:59
SNPAM	23,50	23.5	0	09:55:24
SODSN	11,09	11.09	-1.86	09:55:24
SOKE	13,04	13.04	-3.34	11:40:41
SOKM	68,50	68.5	-2.14	11:40:51
SONME	147,00	147	-2	11:39:52
SRVGY	3,31	3.31	-2.07	11:40:53
SUMAS	276,75	276.75	0	09:55:24
SUNTK	38,90	38.9	-0.26	11:40:42
SURGY	71,50	71.5	-3.96	11:40:56
SUWEN	9,97	9.97	5.06	11:40:52
TABGD	264,50	264.5	-0.19	11:40:09
TARKM	399,25	399.25	-2.5	11:40:47
TATEN	9,30	9.3	-2	11:40:58
TATGD	17,11	17.11	-1.38	11:40:23
TAVHL	318,25	318.25	-0.55	11:40:39
TBORG	166,80	166.8	-2	11:40:58
TCELL	119,70	119.7	-1.48	11:41:00
TCKRC	88,10	88.1	-1.84	11:40:52
TDGYO	20,00	20	-4.67	11:40:59
TEHOL	15,85	15.85	-2.16	11:41:00
TEKTU	8,81	8.81	-2.11	11:40:28
TERA	270,00	270	0.93	11:40:58
TEZOL	14,65	14.65	-2.07	11:40:55
TGSAS	174,30	174.3	-6.74	11:40:59
THYAO	308,25	308.25	-0.08	11:40:58
TKFEN	78,10	78.1	-2.86	11:40:52
TKNSA	21,24	21.24	-7.81	11:40:54
TLMAN	95,05	95.05	-2.26	11:39:17
TMPOL	495,00	495	1.28	11:40:05
TMSN	103,30	103.3	-2.09	11:40:57
TNZTP	24,60	24.6	-4.5	11:32:07
TOASO	321,00	321	-2.87	11:40:58
TRALT	61,15	61.15	0.25	11:41:00
TRCAS	48,86	48.86	-2.28	11:40:36
TRENJ	114,60	114.6	-1.12	11:40:44
TRGYO	82,90	82.9	-0.3	11:40:39
TRHOL	815,00	815	-1.09	11:40:53
TRILC	16,44	16.44	-2.32	11:40:20
TRMET	162,70	162.7	0.25	11:40:57
TSGYO	7,21	7.21	-1.9	11:40:49
TSKB	12,64	12.64	-2.24	11:40:54
TSPOR	1,06	1.06	0.95	11:40:45
TTKOM	69,85	69.85	-0.5	11:40:59
TTRAK	528,50	528.5	-1.12	11:40:38
TUCLK	4,76	4.76	-2.06	11:40:58
TUKAS	2,63	2.63	-1.5	11:40:50
TUPRS	218,90	218.9	-1.4	11:40:57
TUREX	7,25	7.25	-1.49	11:40:46
TURGG	29,56	29.56	-4.03	11:40:41
TURSG	12,24	12.24	-0.33	11:40:55
UCAYM	24,84	24.84	-6.48	11:40:59
UFUK	1.572,00	1.572	-2.18	11:40:30
ULAS	34,68	34.68	-3.18	11:40:37
ULKER	126,90	126.9	-2.08	11:41:00
ULUFA	4,00	4	-2.68	11:40:58
ULUSE	180,30	180.3	-2.8	11:40:56
ULUUN	7,21	7.21	-1.23	11:40:01
UMPAS	9,30	9.3	0	18:10:01
UNLU	15,95	15.95	0.38	11:39:19
USAK	1,68	1.68	-1.75	11:40:58
USDTR	4.109,00	4.109	-0.05	11:39:31
VAKBN	41,30	41.3	-2.18	11:41:00
VAKFA	12,68	12.68	-1.17	11:40:50
VAKFN	2,01	2.01	-2.43	11:40:56
VAKKO	78,65	78.65	-5.41	11:40:48
VANGD	73,00	73	1.53	11:40:01
VBTYZ	21,80	21.8	-0.46	11:40:55
VERTU	39,74	39.74	-1.14	11:39:17
VERUS	235,50	235.5	-1.05	11:40:01
VESBE	8,04	8.04	-0.86	11:40:57
VESTL	29,54	29.54	-1.07	11:40:56
VKFYO	36,00	36	-5.26	11:40:46
VKGYO	2,72	2.72	-1.81	11:40:51
VKING	29,44	29.44	-2.13	11:40:33
VRGYO	2,35	2.35	-1.67	11:40:57
VSNMD	86,05	86.05	-3.31	11:40:56
X030S	15.797,23	15.797	-1.38	11:41:00
X100S	13.815,03	13.815	-1.7	11:40:50
XABCIV	11,72	11.72	0	18:10:00
XABCJV	8,88	8.88	0	18:10:00
XABCKV	9,19	9.19	0	18:10:00
XABCLV	5,00	5	0	18:10:00
XABCMV	3,58	3.58	0	18:10:00
XABCNV	2,29	2.29	0	18:10:00
XABCOV	1,13	1.13	0	18:10:00
XABCPV	0,71	0.71	29.09	10:15:59
XABCQV	0,19	0.19	0	18:10:00
XABCRV	0,04	0.04	0	18:10:00
XABCSV	0,02	0.02	0	11:32:19
XABCTV	0,01	0.01	-50	11:18:19
XABCUV	8,71	8.71	0	18:10:00
XABCVV	8,11	8.11	0	18:10:00
XABCWV	8,85	8.85	0	18:10:00
XABCXV	6,68	6.68	0	18:10:00
XABCYV	5,49	5.49	0	11:35:54
XABCZV	2,78	2.78	0	18:10:00
XABDAV	2,77	2.77	0	18:10:00
XABDBV	1,84	1.84	18.71	10:29:23
XABDCV	1,20	1.2	17.65	10:14:29
XABDDV	0,77	0.77	0	18:10:00
XABDEV	0,44	0.44	0	10:15:08
XABDFV	0,29	0.29	16	10:54:22
XABDGV	6,11	6.11	0	10:29:58
XABDHV	2,30	2.3	0	18:10:00
XABDIV	0,53	0.53	0	18:10:00
XABDJV	0,12	0.12	9.09	10:18:46
XABDKV	0,04	0.04	0	18:10:00
XABDLV	4,28	4.28	0	18:10:00
XABDMV	3,41	3.41	-1.45	10:05:45
XABDNV	2,27	2.27	13.5	10:45:05
XABDOV	1,51	1.51	2.72	11:35:54
XABDQV	0,56	0.56	0	18:10:00
XABDRV	0,41	0.41	13.89	10:19:39
XABDSV	0,29	0.29	20.83	10:54:34
XABDTV	0,20	0.2	25	11:07:59
XABDUV	0,12	0.12	0	18:10:00
XABDVV	0,10	0.1	0	10:44:48
XABDWV	0,07	0.07	16.67	11:15:35
XABRKV	0,01	0.01	0	18:10:00
XABRLV	0,01	0.01	0	18:10:00
XABROV	0,03	0.03	0	18:10:00
XABRWV	0,18	0.18	0	18:10:00
XABRXV	0,15	0.15	0	18:10:00
XABRYV	0,06	0.06	0	18:10:00
XABSCV	0,03	0.03	0	18:10:00
XABSDV	0,04	0.04	0	18:10:00
XABSHV	0,04	0.04	0	18:10:00
XABSIV	0,18	0.18	0	18:10:00
XABSJV	0,01	0.01	0	18:10:00
XABSNV	5,31	5.31	0	18:10:00
XABSOV	2,51	2.51	-4.56	11:25:16
XABSPV	1,92	1.92	0	18:10:00
XABSQV	1,18	1.18	0	18:10:00
XABSRV	0,59	0.59	0	18:10:00
XABSSV	0,24	0.24	0	18:10:00
XABSTV	0,21	0.21	0	18:10:00
XABSUV	0,09	0.09	0	18:10:00
XABSVV	0,04	0.04	0	18:10:00
XBANA	54.935,19	54.935	-1.43	11:40:50
XBANK	20.343,57	20.343	-0.62	11:40:59
XBLSM	5.813,37	5.813	-1.27	11:40:50
XELKT	714,30	714.3	-2.27	11:40:50
XFINK	38.711,60	38.711	-8.32	11:40:50
XGIDA	14.654,64	14.654	-2.49	11:41:00
XGMYO	6.331,17	6.331	-1.13	11:40:50
XHARZ	217.343,20	217.343	-3.89	11:40:50
XHOLD	14.305,13	14.305	-3.02	11:41:00
XILTM	3.126,08	3.126	-1.19	11:40:50
XINSA	21.249,54	21.249	-1.75	11:40:50
XKAGT	7.393,65	7.393	-2.13	11:40:50
XKMYA	14.570,58	14.57	-1.02	11:40:50
XKOBI	41.008,68	41.008	-0.72	11:40:50
XKURY	12.298,66	12.298	-1.2	11:40:50
XMADN	17.155,81	17.155	-1.14	11:40:50
XMANA	22.793,18	22.793	-2.16	11:40:50
XMESY	24.558,67	24.558	-1.51	11:40:50
XOSEGV	0,47	0.47	0	18:10:00
XOSEHV	1,74	1.74	0	18:10:00
XOSEIV	0,31	0.31	0	18:10:00
XOSEJV	0,09	0.09	0	18:10:00
XOSEKV	0,97	0.97	0	18:10:00
XOSELV	0,16	0.16	0	18:10:00
XOSEMV	0,86	0.86	0	18:10:00
XOSENV	0,27	0.27	-18.18	10:14:59
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
XOSEVV	0,17	0.17	0	18:10:00
XOSSPV	0,04	0.04	0	18:10:00
XOSSQV	0,07	0.07	0	18:10:00
XOSSTV	0,06	0.06	0	18:10:00
XOSSUV	0,10	0.1	0	18:10:00
XOSSVV	0,20	0.2	0	18:10:00
XOSSZV	0,08	0.08	0	18:10:00
XOSTDV	0,19	0.19	0	18:10:00
XSADA	39.864,16	39.864	-0.55	11:41:00
XSANK	40.631,06	40.631	-0.97	11:40:50
XSANT	13.255,02	13.255	-3.3	11:40:50
XSBAL	10.994,10	10.994	-2.24	11:40:50
XSBUR	21.771,68	21.771	-3.33	11:40:50
XSDNZ	10.143,44	10.143	-0.42	11:40:50
XSGRT	74.738,85	74.738	-1.24	11:40:50
XSIST	17.400,00	17.4	-2.03	11:40:50
XSIZM	19.975,83	19.975	-1.34	11:40:50
XSKAY	46.348,53	46.348	-1.29	11:40:50
XSKOC	34.036,10	34.036	-1.43	11:40:50
XSKON	10.788,14	10.788	-1.57	11:40:50
XSPOR	2.066,58	2.066	0.25	11:40:50
XSTKR	52.478,75	52.478	-2.32	11:40:50
XTAST	14.847,34	14.847	-1.47	11:40:50
XTCRT	31.636,04	31.636	-0.87	11:40:50
XTEKS	4.895,37	4.895	-1.35	11:40:50
XTKJS	31.003,69	31.003	-1	11:40:50
XTM25	17.750,06	17.75	-1.16	11:41:00
XTMTU	15.288,43	15.288	-1.21	11:40:50
XTRZM	1.910,72	1.91	-0.53	11:40:50
XTUMY	61.168,61	61.168	-1.46	11:40:50
XU030	15.444,07	15.444	-1.39	11:40:59
XU050	12.234,99	12.234	-1.36	11:40:50
XU100	13.810,36	13.81	-1.71	11:40:59
XUHIZ	12.246,56	12.246	-1.11	11:40:50
XULAS	38.423,41	38.423	-0.22	11:40:50
XUMAL	19.540,18	19.54	-2.14	11:40:50
XUSIN	16.709,07	16.709	-1.62	11:40:59
XUSRD	18.131,27	18.131	-1.15	11:41:00
XUTEK	36.600,87	36.6	-1.04	11:40:50
XUTUM	16.903,09	16.903	-1.64	11:41:00
XYLDZ	15.369,21	15.369	-1.67	11:40:50
XYORT	5.073,09	5.073	-2.09	11:40:50
XYUZO	23.402,65	23.402	-2.55	11:40:50
YAPRK	299,00	299	-1.4	11:40:47
YATAS	46,66	46.66	-1.44	11:40:51
YAYLA	26,80	26.8	-1.47	11:40:52
YBTAS	19,80	19.8	1.38	09:55:24
YEOTK	38,98	38.98	-2.84	11:40:26
YESIL	1,84	1.84	-2.13	11:40:57
YGGYO	150,60	150.6	-0.4	11:40:15
YGYO	1,80	1.8	0	18:10:01
YIGIT	23,66	23.66	-2.55	11:40:39
YKBNK	42,96	42.96	-0.14	11:40:59
YKSLN	3,24	3.24	-1.22	11:40:27
YONGA	57,40	57.4	0.7	09:55:24
YUNSA	9,09	9.09	-1.84	11:40:46
YYAPI	1,74	1.74	-2.25	11:40:58
YYLGD	12,03	12.03	-2.35	11:40:43
Z30EA	188,70	188.7	-1.62	11:39:41
Z30KE	137,55	137.55	-2.1	11:33:33
Z30KP	214,00	214	-2.28	11:31:53
ZEDUR	8,59	8.59	-0.69	11:40:46
ZELOT	129,30	129.3	-0.92	11:16:42
ZERGY	16,84	16.84	-1.64	11:41:00
ZGOLD	788,25	788.25	0.03	11:39:56
ZGYO	28,70	28.7	-6.45	11:40:50
ZOREN	3,34	3.34	-2.05	11:41:00
ZPBDL	223,30	223.3	-1.19	11:32:27
ZPLIB	235,05	235.05	-0.55	11:40:39
ZPT10	97,76	97.76	-0.79	11:12:44
ZPX30	204,65	204.65	-0.94	11:40:50
ZRE20	164,80	164.8	-3.99	11:40:23
ZRGYO	22,32	22.32	-1.06	11:40:05
ZSR25	47,97	47.97	-1.09	11:28:18
ZTLRF	1.132,00	1.132	0.13	11:39:53
ZTLRK	1.130,50	1.13	0.04	11:37:24
ZTM25	184,85	184.85	-1.36	11:28:12