Canlı Borsa

Hisse Senetleri

Menkul	Alış	Satış	Değişim	Güncelleme
A1CAP	17,80	17.8	9.94	11:42:43
A1YEN	31,84	31.84	2.05	11:43:10
ACSEL	118,40	118.4	1.46	11:42:42
ADEL	36,44	36.44	4.83	11:43:07
ADESE	1,16	1.16	0.87	11:43:10
ADGYO	58,30	58.3	1.39	11:42:58
AEFES	20,32	20.32	1.5	11:43:02
AFYON	14,46	14.46	0.91	11:42:57
AGESA	248,10	248.1	0.08	11:43:01
AGHOL	35,54	35.54	1.54	11:43:08
AGROT	3,15	3.15	1.29	11:42:52
AGYO	7,70	7.7	0.92	11:39:51
AHGAZ	25,98	25.98	1.48	11:43:07
AHSGY	20,54	20.54	0.2	11:42:53
AKBNK	90,50	90.5	2.43	11:43:10
AKCNS	218,10	218.1	0.97	11:43:08
AKENR	10,98	10.98	2.43	11:42:45
AKFGY	3,11	3.11	5.42	11:43:00
AKFIS	28,52	28.52	-9.97	11:43:10
AKFYE	19,12	19.12	3.07	11:43:00
AKGRT	8,12	8.12	1	11:42:54
AKHAN	26,96	26.96	0.97	11:43:09
AKMGY	224,30	224.3	3.79	11:42:51
AKSA	11,12	11.12	-1.24	11:43:04
AKSEN	71,25	71.25	0.92	11:43:09
AKSGY	8,54	8.54	0.47	11:42:49
AKSUE	23,30	23.3	1.04	11:42:42
AKYHO	2,81	2.81	0	11:42:51
ALARK	105,30	105.3	0.48	11:43:03
ALBRK	9,55	9.55	2.36	11:43:10
ALCAR	893,50	893.5	0.51	11:43:04
ALCTL	132,60	132.6	0.84	11:42:07
ALFAS	41,78	41.78	1.46	11:43:08
ALGYO	5,19	5.19	2.37	11:43:05
ALKA	12,17	12.17	2.53	11:42:28
ALKIM	18,72	18.72	0.16	11:42:59
ALKLC	283,25	283.25	1.07	11:43:03
ALTNY	16,67	16.67	-0.54	11:43:01
ALVES	3,82	3.82	2.69	11:43:10
ANELE	16,23	16.23	0.19	11:41:27
ANGEN	11,74	11.74	5.01	11:43:03
ANHYT	116,40	116.4	1.22	11:43:03
ANSGR	26,24	26.24	1.08	11:42:44
APBDL	34,15	34.15	1.34	11:06:37
APLIB	55,60	55.6	2.55	11:41:42
APMDL	27,40	27.4	0.96	11:42:55
APX30	38,65	38.65	1.44	11:25:59
ARASE	84,70	84.7	-0.35	11:43:00
ARCLK	122,30	122.3	1.49	11:43:06
ARDYZ	42,82	42.82	1.95	11:42:45
ARENA	27,44	27.44	2.16	11:42:45
ARFYE	25,92	25.92	-0.31	11:43:08
ARMGD	81,85	81.85	1.36	11:42:35
ARSAN	3,81	3.81	1.33	11:42:52
ARTMS	38,98	38.98	0.88	11:43:01
ARZUM	2,92	2.92	6.57	11:43:04
ASELS	314,00	314	0.24	11:43:10
ASGYO	11,46	11.46	1.06	11:42:43
ASTOR	188,10	188.1	1.95	11:43:08
ASUZU	69,70	69.7	1.53	11:43:00
ATAGY	13,58	13.58	-0.66	11:42:40
ATAKP	59,75	59.75	0.84	11:42:53
ATATP	169,00	169	3.05	11:41:57
ATATR	14,90	14.9	9.96	11:43:09
ATEKS	108,90	108.9	0	18:10:01
ATLAS	8,87	8.87	0	09:55:30
ATSYH	62,80	62.8	4.67	09:55:30
AVGYO	13,16	13.16	-0.45	11:42:32
AVHOL	38,86	38.86	0.94	11:42:58
AVOD	4,77	4.77	1.92	11:43:07
AVPGY	54,05	54.05	1.6	11:42:39
AVTUR	18,69	18.69	2.52	11:41:59
AYCES	506,00	506	-1.94	11:42:32
AYDEM	26,50	26.5	1.92	11:42:16
AYEN	29,04	29.04	2.69	11:43:06
AYES	25,00	25	0	09:55:30
AYGAZ	254,00	254	1.3	11:43:06
AZTEK	4,57	4.57	1.11	11:42:57
BAGFS	28,34	28.34	1.58	11:43:09
BAHKM	121,80	121.8	1.16	11:43:09
BAKAB	43,62	43.62	6.13	11:42:26
BALAT	106,90	106.9	-1.47	09:55:30
BALSU	16,50	16.5	1.04	11:43:09
BANVT	170,90	170.9	0.83	11:42:57
BARMA	45,84	45.84	-0.04	11:42:40
BASCM	15,20	15.2	0.93	09:55:30
BASGZ	49,14	49.14	-0.81	11:43:06
BAYRK	4,77	4.77	1.06	11:42:13
BEGYO	4,72	4.72	1.07	11:43:10
BERA	18,84	18.84	1.29	11:43:03
BESLR	15,75	15.75	3.01	11:42:50
BESTE	34,60	34.6	9.98	11:43:09
BEYAZ	29,94	29.94	1.42	11:42:36
BFREN	157,10	157.1	0.26	11:42:56
BIENY	24,16	24.16	0.67	11:42:32
BIGCH	8,74	8.74	-1.24	11:43:09
BIGEN	9,54	9.54	0.95	11:43:09
BIGTK	291,00	291	1.66	11:42:32
BIMAS	697,50	697.5	1.97	11:43:11
BINBN	160,80	160.8	0.44	11:42:53
BINHO	9,46	9.46	0.96	11:42:59
BIOEN	17,11	17.11	1.24	11:41:50
BIZIM	31,92	31.92	3.03	11:42:55
BJKAS	1,59	1.59	2.58	11:43:08
BLCYT	37,40	37.4	3.09	11:42:59
BLUME	45,54	45.54	1.2	11:42:56
BMSCH	17,66	17.66	2.61	11:42:50
BMSTL	93,15	93.15	1.42	11:42:54
BNTAS	7,14	7.14	-0.14	11:42:49
BOBET	22,44	22.44	0.99	11:42:29
BORLS	2,73	2.73	0.37	11:43:05
BORSK	6,57	6.57	2.66	11:42:54
BOSSA	7,03	7.03	1.44	11:42:05
BRISA	96,70	96.7	1.74	11:42:42
BRKO	14,10	14.1	0.71	09:55:30
BRKSN	8,98	8.98	2.05	11:39:35
BRKVY	103,20	103.2	1.18	11:42:58
BRLSM	16,38	16.38	7.69	11:43:05
BRMEN	8,79	8.79	0	09:55:30
BRSAN	685,00	685	2.24	11:43:09
BRYAT	2.507,50	2.507	3.1	11:43:03
BSOKE	29,10	29.1	1.25	11:43:04
BTCIM	4,99	4.99	-0.2	11:43:08
BUCIM	6,88	6.88	1.33	11:42:51
BULGS	49,62	49.62	4.38	11:43:09
BURCE	56,55	56.55	-0.44	11:43:01
BURVA	711,50	711.5	-1.59	11:42:28
BVSAN	116,20	116.2	1.13	11:42:46
BYDNR	36,40	36.4	1.73	11:43:05
CANTE	1,74	1.74	1.75	11:43:11
CASA	103,00	103	0	09:55:30
CATES	38,40	38.4	0.52	11:42:13
CCOLA	74,05	74.05	0.54	11:43:10
CELHA	10,64	10.64	1.33	11:42:37
CEMAS	5,79	5.79	-0.69	11:43:09
CEMTS	11,90	11.9	-2.22	11:43:08
CEMZY	57,65	57.65	-0.6	11:42:39
CEOEM	22,06	22.06	-0.99	11:43:06
CGCAM	37,22	37.22	3.22	11:42:59
CIMSA	53,95	53.95	0.19	11:43:07
CLEBI	1.817,00	1.817	0.39	11:43:05
CMBTN	1.944,00	1.944	0.57	11:43:10
CMENT	359,25	359.25	1.2	09:55:30
CONSE	3,67	3.67	1.1	11:42:35
COSMO	232,80	232.8	-0.94	11:43:04
CRDFA	76,75	76.75	0.99	11:43:06
CRFSA	135,90	135.9	-2.16	11:43:01
CUSAN	25,14	25.14	1.7	11:43:09
CVKMD	36,06	36.06	4.76	11:43:11
CWENE	32,06	32.06	0.82	11:42:50
DAGI	6,34	6.34	1.6	11:42:07
DAPGM	12,27	12.27	0.82	11:42:59
DARDL	2,25	2.25	0.45	11:43:07
DCTTR	8,60	8.6	-0.46	11:43:07
DENGE	2,83	2.83	1.43	11:42:50
DERHL	13,78	13.78	0	11:43:07
DERIM	39,56	39.56	1.28	11:42:44
DESA	13,04	13.04	1.16	11:43:01
DESPC	50,25	50.25	2.84	11:42:16
DEVA	74,85	74.85	-0.33	11:43:08
DGATE	74,35	74.35	4.42	11:43:02
DGGYO	32,96	32.96	3.65	11:42:44
DGNMO	4,90	4.9	1.03	11:38:48
DIRIT	29,00	29	0	09:55:30
DITAS	48,26	48.26	2.9	11:42:34
DMRGD	4,06	4.06	-1.93	11:43:07
DMSAS	9,45	9.45	1.83	11:43:09
DNISI	21,84	21.84	-0.09	11:42:47
DOAS	225,60	225.6	0.22	11:43:08
DOCO	11.110,00	11.11	1.93	11:40:44
DOFER	33,50	33.5	-0.65	11:43:09
DOFRB	95,40	95.4	-7.74	11:43:10
DOGUB	39,76	39.76	-2.55	11:42:58
DOHOL	20,68	20.68	1.37	11:42:28
DOKTA	24,88	24.88	1.39	11:41:53
DSTKF	1.350,00	1.35	5.88	11:42:56
DUNYH	124,10	124.1	0.08	11:42:52
DURDO	3,86	3.86	1.85	11:43:06
DURKN	21,40	21.4	0.47	11:42:46
DYOBY	14,32	14.32	3.17	11:42:35
DZGYO	9,58	9.58	3.01	11:42:51
EBEBK	65,20	65.2	2.44	11:42:30
ECILC	118,60	118.6	0	11:43:00
ECOGR	24,82	24.82	1.72	11:42:56
ECZYT	307,50	307.5	0.65	11:42:53
EDATA	11,30	11.3	0.44	11:43:08
EDIP	40,36	40.36	3.38	11:43:09
EFOR	23,96	23.96	0	11:43:11
EGEEN	7.107,50	7.107	0.82	11:43:05
EGEGY	31,02	31.02	-0.32	11:42:58
EGEPO	11,73	11.73	0.09	11:40:08
EGGUB	93,80	93.8	1.63	11:43:07
EGPRO	27,78	27.78	1.31	11:41:44
EGSER	3,15	3.15	0.96	11:43:01
EKGYO	24,92	24.92	2.21	11:43:08
EKIZ	126,40	126.4	0	09:55:30
EKOS	6,85	6.85	3.01	11:43:10
EKSUN	5,85	5.85	1.74	11:43:10
ELITE	32,12	32.12	2.16	11:43:06
EMKEL	21,08	21.08	-0.57	11:43:08
EMNIS	166,00	166	0	09:55:30
ENDAE	14,60	14.6	1.46	11:43:02
ENERY	10,04	10.04	0.3	11:42:51
ENJSA	109,10	109.1	1.49	11:42:53
ENKAI	103,70	103.7	1.67	11:43:09
ENSRI	29,96	29.96	-9.98	11:43:09
ENTRA	11,37	11.37	1.97	11:43:10
EPLAS	6,68	6.68	4.05	11:42:04
ERBOS	196,70	196.7	3.09	11:42:04
ERCB	60,40	60.4	2.46	11:42:40
EREGL	30,62	30.62	1.86	11:43:08
ERSU	18,62	18.62	0.7	11:42:26
ESCAR	26,02	26.02	0.39	11:43:03
ESCOM	4,43	4.43	9.93	11:41:34
ESEN	3,95	3.95	1.02	11:43:09
ETILR	4,07	4.07	0.99	11:42:55
ETYAT	24,72	24.72	-0.88	11:36:16
EUHOL	14,00	14	-2.1	09:55:30
EUKYO	19,00	19	1.5	11:41:44
EUPWR	38,98	38.98	2.8	11:43:05
EUREN	5,30	5.3	0.38	11:43:08
EUYO	19,13	19.13	-0.62	11:37:30
EYGYO	3,24	3.24	-0.92	11:42:10
FADE	16,36	16.36	-0.06	11:42:51
FENER	3,40	3.4	7.94	11:43:08
FLAP	10,61	10.61	0.95	11:42:44
FMIZP	318,50	318.5	0.95	11:42:00
FONET	3,29	3.29	3.13	11:43:10
FORMT	3,10	3.1	0	11:43:05
FORTE	92,75	92.75	0.22	11:42:36
FRIGO	9,13	9.13	-4.4	11:43:05
FRMPL	34,88	34.88	0.81	11:43:10
FROTO	121,60	121.6	0.25	11:43:10
FZLGY	12,25	12.25	-1.61	11:43:10
GARAN	160,00	160	1.46	11:43:08
GARFA	30,24	30.24	3.56	11:43:10
GATEG	362,00	362	0	09:55:30
GEDIK	6,05	6.05	2.37	11:42:56
GEDZA	29,20	29.2	1.39	11:41:33
GENIL	7,36	7.36	0.41	11:42:56
GENTS	9,45	9.45	1.61	11:43:10
GEREL	24,58	24.58	9.93	11:42:02
GESAN	49,42	49.42	2.02	11:43:05
GIPTA	60,60	60.6	0.66	11:42:54
GLBMD	12,70	12.7	1.28	11:41:07
GLCVY	73,80	73.8	1.72	11:42:31
GLDTR	632,25	632.25	-0.04	11:42:57
GLRMK	177,90	177.9	2.65	11:43:09
GLRYH	4,74	4.74	9.98	11:43:00
GLYHO	16,01	16.01	1.59	11:41:40
GMSTR	769,75	769.75	3.32	11:43:10
GMTAS	26,40	26.4	1.15	11:41:44
GOKNR	24,00	24	1.44	11:42:53
GOLTS	358,25	358.25	0.07	11:43:00
GOODY	15,96	15.96	2.24	11:42:47
GOZDE	26,90	26.9	3.3	11:42:34
GRNYO	17,70	17.7	-1.17	11:42:19
GRSEL	396,00	396	3.46	11:42:31
GRTHO	244,80	244.8	1.16	11:43:04
GSDDE	10,41	10.41	2.36	11:43:06
GSDHO	4,98	4.98	1.63	11:41:49
GSRAY	1,31	1.31	-2.24	11:43:09
GUBRF	522,00	522	-1.14	11:43:07
GUNDG	405,00	405	6.93	11:42:52
GWIND	26,04	26.04	2.2	11:42:47
GZNMI	64,10	64.1	6.04	11:43:09
HALKB	49,18	49.18	0.16	11:43:05
HALKS	1.218,85	1.218	0.97	11:43:10
HATEK	16,00	16	1.59	11:41:19
HATSN	39,52	39.52	0.82	11:42:31
HDFGS	3,48	3.48	5.45	11:43:10
HEDEF	93,60	93.6	-1.99	11:43:09
HEKTS	3,32	3.32	0.61	11:43:06
HKTM	11,89	11.89	1.36	11:42:56
HLGYO	5,03	5.03	3.71	11:43:01
HOROZ	69,80	69.8	4.41	11:42:55
HRKET	80,85	80.85	0.68	11:43:07
HTTBT	43,92	43.92	1.24	11:43:10
HUBVC	4,61	4.61	7.21	11:43:08
HUNER	3,50	3.5	0.86	11:43:05
HURGZ	5,49	5.49	1.29	11:41:34
ICBCT	14,40	14.4	1.84	11:43:08
ICUGS	3,32	3.32	4.08	11:42:44
IDGYO	4,54	4.54	1.11	11:41:57
IEYHO	81,95	81.95	0.8	11:43:09
IHAAS	60,30	60.3	-10	11:41:12
IHEVA	2,42	2.42	-0.41	11:42:20
IHGZT	1,63	1.63	5.84	11:42:48
IHLAS	2,29	2.29	0.88	11:43:05
IHLGM	2,10	2.1	1.45	11:42:50
IHYAY	1,92	1.92	2.13	11:42:00
IMASM	4,53	4.53	2.95	11:42:54
INDES	8,58	8.58	3.75	11:43:05
INFO	4,49	4.49	5.15	11:43:10
INGRM	422,25	422.25	1.14	11:42:10
INTEK	299,25	299.25	5.84	09:55:30
INTEM	467,75	467.75	3.89	11:42:45
INVEO	8,50	8.5	-0.47	11:43:09
INVES	244,60	244.6	7.52	11:43:09
ISATR	4.950.000,00	4.95	0	18:10:01
ISBIR	78,00	78	0	09:55:30
ISBTR	450.000,00	450	0	18:10:01
ISCTR	17,20	17.2	2.26	11:43:09
ISDMR	44,48	44.48	1.28	11:42:40
ISFIN	21,72	21.72	2.65	11:41:48
ISGLK	811,50	811.5	0.87	11:35:37
ISGSY	107,30	107.3	2.68	11:43:00
ISGYO	22,10	22.1	0.55	11:43:00
ISIST	28.302,44	28.302	1.68	11:43:10
ISKPL	12,60	12.6	-2.93	11:43:11
ISKUR	3.000.000,00	3	0	18:10:01
ISMEN	51,20	51.2	2.3	11:43:06
ISSEN	7,72	7.72	0.65	11:42:58
ISYAT	9,18	9.18	1.77	11:42:10
IZENR	10,12	10.12	4.33	11:43:02
IZFAS	52,80	52.8	2.13	11:43:10
IZMDC	7,76	7.76	1.31	11:42:09
JANTS	19,19	19.19	1.05	11:43:05
KAPLM	419,00	419	-0.06	11:43:07
KAREL	10,27	10.27	3.63	11:43:09
KARSN	11,01	11.01	1.76	11:42:56
KARTN	80,95	80.95	1.7	11:41:55
KATMR	2,88	2.88	1.77	11:43:05
KAYSE	6,15	6.15	0.33	11:43:08
KBORU	21,02	21.02	2.84	11:43:08
KCAER	11,46	11.46	1.06	11:42:47
KCHOL	216,70	216.7	1.12	11:43:11
KENT	538,00	538	-0.19	09:55:30
KERVN	2,41	2.41	-1.63	09:55:30
KFEIN	10,20	10.2	0.69	11:42:49
KGYO	7,04	7.04	-0.85	11:42:01
KIMMR	16,42	16.42	1.48	11:42:50
KLGYO	6,77	6.77	1.35	11:43:02
KLKIM	41,08	41.08	0.29	11:41:19
KLMSN	30,98	30.98	1.18	11:41:55
KLNMA	10,30	10.3	2.39	09:55:30
KLRHO	469,75	469.75	6.88	11:43:10
KLSER	28,28	28.28	0.64	11:42:37
KLSYN	8,99	8.99	-0.66	11:42:53
KMPUR	15,18	15.18	0	11:42:59
KNFRT	12,01	12.01	1.61	11:39:38
KOCMT	2,81	2.81	1.81	11:42:56
KONKA	15,52	15.52	1.04	11:42:31
KONTR	9,96	9.96	-0.7	11:43:09
KONYA	4.495,00	4.495	0.28	11:42:28
KOPOL	6,50	6.5	1.25	11:43:04
KORDS	53,90	53.9	1.99	11:42:30
KOTON	16,57	16.57	2.35	11:42:59
KRDMA	30,46	30.46	1.2	11:42:26
KRDMB	33,88	33.88	1.5	11:42:58
KRDMD	31,32	31.32	2.35	11:43:02
KRGYO	3,24	3.24	2.21	11:43:01
KRONT	16,20	16.2	3.05	11:41:36
KRPLS	8,56	8.56	1.78	11:41:59
KRSTL	10,97	10.97	1.11	11:42:03
KRTEK	28,88	28.88	4.11	11:43:03
KRVGD	3,25	3.25	2.2	11:42:39
KSTUR	3.380,00	3.38	-1.6	09:55:30
KTSKR	76,55	76.55	1.53	11:43:00
KUTPO	115,50	115.5	2.85	11:43:09
KUVVA	105,00	105	0	09:55:30
KUYAS	72,80	72.8	0.41	11:42:47
KZBGY	3,94	3.94	5.07	11:42:51
KZGYO	26,38	26.38	-0.38	11:43:09
LIDER	78,20	78.2	0.45	11:41:30
LIDFA	3,24	3.24	1.57	11:42:07
LILAK	33,94	33.94	5.4	11:43:09
LINK	237,90	237.9	0.81	11:42:54
LKMNH	17,66	17.66	0.91	11:42:40
LMKDC	31,32	31.32	1.03	11:43:02
LOGO	154,00	154	1.38	11:43:10
LRSHO	3,95	3.95	1.8	11:42:52
LUKSK	108,10	108.1	0.09	11:42:56
LYDHO	200,60	200.6	6.14	11:42:35
LYDYE	14.687,50	14.687	3.03	11:42:43
MAALT	966,00	966	0.63	11:42:44
MACKO	36,48	36.48	4.83	11:42:38
MAGEN	45,98	45.98	1.68	11:42:40
MAKIM	16,20	16.2	1.5	11:42:56
MAKTK	16,24	16.24	0.87	11:42:55
MANAS	12,80	12.8	9.97	11:42:58
MARBL	13,11	13.11	2.02	11:42:30
MARKA	35,64	35.64	0.51	11:42:49
MARMR	2,80	2.8	2.19	11:43:10
MARTI	2,69	2.69	-0.37	11:42:46
MAVI	47,30	47.3	1.9	11:42:56
MEDTR	30,12	30.12	0.74	11:42:49
MEGAP	2,91	2.91	0	09:55:30
MEGMT	71,65	71.65	-0.07	11:43:02
MEKAG	5,11	5.11	3.65	11:42:38
MEPET	24,18	24.18	1	11:42:46
MERCN	17,45	17.45	1.28	11:43:09
MERIT	17,69	17.69	6.37	11:43:09
MERKO	16,91	16.91	2.61	11:42:54
METRO	5,30	5.3	1.92	11:42:59
MEYSU	13,72	13.72	-1.22	11:43:09
MGROS	667,50	667.5	0.45	11:43:11
MHRGY	3,61	3.61	1.69	11:43:05
MIATK	40,02	40.02	3.09	11:43:08
MMCAS	95,00	95	0	09:55:30
MNDRS	15,72	15.72	2.08	11:42:12
MNDTR	6,93	6.93	0	11:43:02
MOBTL	11,40	11.4	0.97	11:42:33
MOGAN	11,24	11.24	6.84	11:43:05
MOPAS	55,35	55.35	4.24	11:43:09
MPARK	465,25	465.25	-0.69	11:42:24
MRGYO	1,59	1.59	0	11:43:06
MRSHL	1.590,00	1.59	0.51	11:42:56
MSGYO	6,41	6.41	-0.16	11:42:34
MTRKS	23,06	23.06	1.59	11:42:51
MTRYO	10,76	10.76	-1.47	11:42:48
MZHLD	6,59	6.59	0.15	11:42:04
NATEN	8,23	8.23	0.37	11:42:59
NETAS	61,85	61.85	2.74	11:42:52
NETCD	109,10	109.1	2.92	11:43:10
NIBAS	6,32	6.32	4.46	11:43:07
NPTLR	42,51	42.51	0.05	11:41:07
NTGAZ	11,79	11.79	1.03	11:43:03
NTHOL	48,94	48.94	1.92	11:43:09
NUGYO	10,31	10.31	1.58	11:41:21
NUHCM	269,75	269.75	4.96	11:43:09
OBAMS	8,57	8.57	2.88	11:43:10
OBASE	36,08	36.08	-3.94	11:43:10
ODAS	5,88	5.88	2.26	11:43:09
ODINE	533,50	533.5	0.66	11:42:53
OFSYM	70,20	70.2	0.29	11:43:10
ONCSM	284,00	284	-0.26	11:43:03
ONRYT	68,80	68.8	0.44	11:42:43
OPK30	61,18	61.18	1.59	11:00:01
OPT25	53,60	53.6	1.52	11:35:38
OPTGY	164,60	164.6	1.57	11:29:22
OPTLR	52,50	52.5	0.11	11:39:54
OPX30	82,86	82.86	1.59	11:12:02
ORCAY	3,65	3.65	2.82	11:42:58
ORGE	71,75	71.75	1.56	11:43:01
ORMA	168,00	168	0	09:55:30
OSMEN	8,76	8.76	3.42	11:41:57
OSTIM	3,08	3.08	1.65	11:42:34
OTKAR	414,50	414.5	1.1	11:42:56
OTTO	338,75	338.75	-1.24	11:42:15
OYAKC	25,42	25.42	0.55	11:43:09
OYAYO	65,40	65.4	1.4	11:43:08
OYLUM	8,14	8.14	0.49	11:42:44
OYYAT	67,95	67.95	9.95	11:42:45
OZATD	184,70	184.7	2.67	11:42:55
OZGYO	2,15	2.15	3.37	11:42:58
OZKGY	15,36	15.36	2.33	11:40:42
OZRDN	28,14	28.14	2.33	11:42:52
OZSUB	20,36	20.36	2.57	11:38:56
OZYSR	53,35	53.35	-1.2	11:42:51
PAGYO	97,75	97.75	3.28	11:40:36
PAHOL	1,64	1.64	1.86	11:43:03
PAMEL	87,05	87.05	0.81	11:42:27
PAPIL	19,35	19.35	0.42	11:42:49
PARSN	92,60	92.6	0.87	11:42:45
PASEU	134,00	134	-2.9	11:43:05
PATEK	19,56	19.56	0.62	11:43:04
PCILT	25,64	25.64	1.75	11:42:58
PEKGY	12,70	12.7	4.96	11:43:09
PENGD	9,68	9.68	2.11	11:43:09
PENTA	15,54	15.54	6.44	11:43:10
PETKM	17,90	17.9	2.93	11:43:07
PETUN	12,63	12.63	2.27	11:42:32
PGSUS	204,90	204.9	0.34	11:43:11
PINSU	11,03	11.03	0.82	11:43:05
PKART	79,80	79.8	1.79	11:43:03
PKENT	158,30	158.3	0.32	11:43:02
PLTUR	23,96	23.96	2.13	11:42:57
PNLSN	45,60	45.6	5.31	11:43:08
PNSUT	12,12	12.12	1.25	11:42:21
POLHO	17,06	17.06	0.47	11:42:45
POLTK	6.110,00	6.11	0.16	11:43:03
PRDGS	7,37	7.37	1.66	11:42:45
PRKAB	48,40	48.4	2.33	11:43:08
PRKME	20,54	20.54	0.69	11:42:15
PRZMA	12,23	12.23	4.26	11:42:13
PSDTC	126,00	126	0.64	11:42:57
PSGYO	2,50	2.5	0.4	11:43:00
QNBFK	55,10	55.1	0	09:55:30
QNBTR	282,25	282.25	0	09:55:30
QTEMZ	314,60	314.6	2.01	11:42:10
QUAGR	2,95	2.95	1.37	11:43:08
RALYH	148,90	148.9	-0.2	11:43:09
RAYSG	231,60	231.6	0.48	11:43:08
REEDR	6,81	6.81	2.25	11:43:09
RGYAS	162,30	162.3	1.95	11:43:04
RK030G10	658,94	658.94	0	18:10:11
RK030G15	1.557,12	1.557	0	18:10:11
RK030G20	3.469,48	3.469	0	18:10:11
RK030G25	6.799,64	6.799	0	18:10:11
RK030G30	10.722,21	10.722	0	18:10:11
RK030T10	4.287,48	4.287	0	18:10:11
RK030T15	5.718,15	5.718	0	18:10:11
RK030T20	7.197,16	7.197	0	18:10:11
RK030T25	8.090,88	8.09	0	18:10:11
RK030T30	7.735,14	7.735	0	18:10:11
RK100G10	786,74	786.74	0	18:10:11
RK100G15	2.029,20	2.029	0	18:10:11
RK100G20	4.875,72	4.875	0	18:10:11
RK100G25	9.203,86	9.203	0	18:10:11
RK100G30	15.499,76	15.499	0	18:10:11
RK100T10	4.764,37	4.764	0	18:10:11
RK100T15	6.690,75	6.69	0	18:10:11
RK100T20	8.780,33	8.78	0	18:10:11
RK100T25	9.337,38	9.337	0	18:10:11
RK100T30	9.542,96	9.542	0	18:10:11
RNPOL	44,36	44.36	-1.42	11:43:06
RODRG	22,00	22	-0.45	11:43:00
ROYAL	6,80	6.8	0	18:10:01
RTALB	4,32	4.32	9.92	11:43:02
RUBNS	38,68	38.68	2.87	11:42:41
RUZYE	12,31	12.31	0.9	11:43:04
RYGYO	30,08	30.08	5.4	11:42:01
RYSAS	18,62	18.62	3.62	11:43:08
SAFKR	29,60	29.6	-0.74	11:43:11
SAHOL	107,00	107	1.61	11:43:07
SAMAT	5,90	5.9	0.51	11:42:52
SANEL	39,56	39.56	1.54	11:42:08
SANFM	7,28	7.28	2.25	11:42:40
SANKO	22,62	22.62	2.72	11:41:47
SARKY	39,30	39.3	4.86	11:43:10
SASA	2,47	2.47	2.07	11:43:10
SAYAS	42,74	42.74	-0.19	11:42:58
SDTTR	233,00	233	-0.94	11:42:55
SEGMN	47,90	47.9	2.57	11:43:05
SEGYO	6,41	6.41	4.57	11:43:03
SEKFK	10,04	10.04	1.41	11:42:44
SEKUR	6,07	6.07	9.96	11:43:03
SELEC	88,65	88.65	1.55	11:42:44
SELVA	2,38	2.38	1.71	11:43:05
SERNT	8,24	8.24	0.86	11:42:47
SEYKM	5,05	5.05	0	11:42:31
SILVR	2,76	2.76	0.73	11:42:05
SISE	46,72	46.72	1.57	11:43:09
SKBNK	12,06	12.06	3.88	11:42:59
SKTAS	3,64	3.64	1.39	11:42:30
SKYLP	281,00	281	-1.66	11:43:07
SKYMD	12,37	12.37	2.57	11:42:58
SL030KA2X	18.453,01	18.453	0	18:10:11
SL030KI1X	1.260,00	1.26	0	18:10:11
SL030KI2X	129,48	129.48	0	18:10:11
SL100KA2X	23.968,40	23.968	0	18:10:11
SL100KI1X	1.213,51	1.213	0	18:10:11
SL100KI2X	128,29	128.29	0	18:10:11
SMART	30,60	30.6	9.29	11:43:10
SMRTG	7,87	7.87	1.68	11:43:06
SMRVA	64,75	64.75	-0.08	11:43:06
SNGYO	4,89	4.89	1.66	11:43:01
SNICA	4,21	4.21	0.72	11:41:27
SNPAM	23,80	23.8	0	09:55:30
SODSN	11,67	11.67	0	09:55:30
SOKE	13,72	13.72	1.7	11:42:41
SOKM	68,95	68.95	0.36	11:42:27
SONME	151,00	151	0	11:41:57
SRVGY	3,41	3.41	2.4	11:43:05
SUMAS	276,75	276.75	-0.81	09:55:30
SUNTK	39,96	39.96	2.3	11:43:02
SURGY	75,65	75.65	2.09	11:43:08
SUWEN	8,98	8.98	1.47	11:42:53
TABGD	267,75	267.75	0.09	11:43:08
TARKM	427,75	427.75	1.36	11:43:04
TATEN	9,90	9.9	-0.1	11:43:07
TATGD	17,91	17.91	2.34	11:43:03
TAVHL	328,50	328.5	-0.08	11:43:09
TBORG	173,70	173.7	0.46	11:42:22
TCELL	123,10	123.1	0.24	11:43:10
TCKRC	88,90	88.9	-0.67	11:42:45
TDGYO	20,48	20.48	3.96	11:42:53
TEHOL	15,35	15.35	8.87	11:43:10
TEKTU	9,40	9.4	2.17	11:43:07
TERA	254,25	254.25	9.5	11:43:10
TEZOL	15,37	15.37	0.59	11:43:09
TGSAS	192,20	192.2	2.02	11:42:57
THYAO	320,00	320	-0.16	11:43:11
TKFEN	84,05	84.05	0.9	11:43:08
TKNSA	23,04	23.04	2.77	11:42:37
TLMAN	100,10	100.1	0.91	11:42:38
TMPOL	467,50	467.5	0.54	11:41:41
TMSN	108,80	108.8	1.4	11:42:27
TNZTP	26,34	26.34	-0.23	11:43:03
TOASO	333,75	333.75	0.75	11:43:04
TRALT	58,95	58.95	3.24	11:43:07
TRCAS	50,00	50	-1.57	11:43:00
TRENJ	115,50	115.5	0.7	11:42:42
TRGYO	84,75	84.75	0.83	11:41:58
TRHOL	777,00	777	4.51	11:43:10
TRILC	17,52	17.52	1.04	11:43:07
TRMET	158,00	158	1.28	11:42:49
TSGYO	7,52	7.52	1.62	11:42:07
TSKB	13,37	13.37	0.53	11:43:09
TSPOR	1,06	1.06	1.92	11:43:04
TTKOM	70,75	70.75	0.43	11:43:09
TTRAK	544,00	544	1.12	11:42:22
TUCLK	5,00	5	1.63	11:42:42
TUKAS	2,75	2.75	2.23	11:43:03
TUPRS	225,60	225.6	1.81	11:43:10
TUREX	7,58	7.58	1.2	11:43:03
TURGG	32,98	32.98	3	11:43:09
TURSG	12,43	12.43	0.4	11:43:09
UCAYM	27,18	27.18	0.59	11:42:59
UFUK	1.846,00	1.846	5.37	11:43:04
ULAS	35,62	35.62	0.56	11:42:33
ULKER	130,70	130.7	0.46	11:43:02
ULUFA	4,16	4.16	1.96	11:42:17
ULUSE	189,40	189.4	1.94	11:42:44
ULUUN	7,49	7.49	2.04	11:42:44
UMPAS	9,30	9.3	0	18:10:01
UNLU	16,35	16.35	1.43	11:42:54
USAK	1,75	1.75	1.16	11:43:11
USDTR	4.108,00	4.108	-0.19	11:42:53
VAKBN	41,36	41.36	0.63	11:43:08
VAKFA	13,22	13.22	0.92	11:43:03
VAKFN	2,11	2.11	1.93	11:43:08
VAKKO	79,50	79.5	9.96	11:42:29
VANGD	67,45	67.45	1.97	11:42:54
VBTYZ	22,40	22.4	-1.15	11:42:56
VERTU	41,26	41.26	2.64	11:42:54
VERUS	253,25	253.25	2.61	11:42:51
VESBE	8,25	8.25	1.48	11:42:30
VESTL	30,76	30.76	1.79	11:42:43
VKFYO	41,32	41.32	2.79	11:41:25
VKGYO	2,84	2.84	2.16	11:42:49
VKING	30,74	30.74	0.26	11:42:44
VRGYO	2,49	2.49	1.63	11:43:10
VSNMD	90,55	90.55	0.61	11:42:58
X030S	16.077,25	16.077	1.52	11:43:10
X100S	14.155,56	14.155	1.57	11:43:10
XABCIV	11,60	11.6	10.58	11:25:11
XABCJV	8,88	8.88	0	18:10:00
XABCKV	7,66	7.66	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	0,77	0.77	40	10:55:57
XABCQV	0,24	0.24	60	10:16:25
XABCRV	0,06	0.06	20	10:07:17
XABCSV	0,04	0.04	0	10:26:07
XABCTV	0,02	0.02	-33.33	11:26:06
XABCUV	8,71	8.71	0	18:10:00
XABCVV	8,11	8.11	0	18:10:00
XABCWV	7,77	7.77	0	18:10:00
XABCXV	5,46	5.46	0	18:10:00
XABCYV	5,15	5.15	17.58	10:06:03
XABCZV	2,78	2.78	0	18:10:00
XABDAV	2,50	2.5	30.21	11:06:32
XABDBV	1,63	1.63	24.43	11:02:54
XABDCV	1,05	1.05	25	11:35:25
XABDDV	0,46	0.46	0	18:10:00
XABDEV	0,41	0.41	41.38	10:18:00
XABDFV	0,26	0.26	52.94	10:36:21
XABDGV	4,71	4.71	0	18:10:00
XABDHV	1,50	1.5	0	18:10:00
XABDIV	0,32	0.32	0	18:10:00
XABDJV	0,10	0.1	42.86	10:33:33
XABDKV	0,04	0.04	0	10:24:26
XABDLV	4,20	4.2	34.19	11:13:33
XABDMV	3,11	3.11	16.92	10:32:14
XABDNV	2,14	2.14	25.88	10:18:51
XABDOV	1,31	1.31	20.18	11:36:10
XABDQV	0,34	0.34	0	18:10:00
XABDRV	0,38	0.38	40.74	10:24:50
XABDSV	0,24	0.24	50	10:21:25
XABDTV	0,15	0.15	36.36	11:24:57
XABDUV	0,12	0.12	33.33	10:19:49
XABDVV	0,09	0.09	28.57	10:20:11
XABDWV	0,05	0.05	0	10:56:52
XABRKV	0,01	0.01	0	18:10:00
XABRLV	0,01	0.01	0	11:34:19
XABROV	0,03	0.03	0	18:10:00
XABRWV	0,27	0.27	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	-50	10:02:27
XABSNV	5,31	5.31	0	18:10:00
XABSOV	3,40	3.4	0	18:10:00
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	56.213,08	56.213	3.01	11:43:10
XBANK	20.407,95	20.407	2.21	11:43:10
XBLSM	6.040,34	6.04	1.78	11:43:10
XELKT	733,09	733.09	1.61	11:43:10
XFINK	38.965,70	38.965	5.24	11:43:10
XGIDA	15.285,00	15.285	1.02	11:43:10
XGMYO	6.459,57	6.459	2.14	11:43:10
XHARZ	224.791,64	224.791	2.36	11:43:10
XHOLD	15.198,84	15.198	2.68	11:43:10
XILTM	3.201,84	3.201	0.28	11:43:10
XINSA	21.870,81	21.87	1.29	11:43:10
XKAGT	7.668,04	7.668	2.21	11:43:10
XKMYA	14.971,12	14.971	1.35	11:43:10
XKOBI	41.631,40	41.631	1.3	11:43:10
XKURY	12.533,35	12.533	1.15	11:43:10
XMADN	17.155,87	17.155	2.55	11:43:10
XMANA	22.937,62	22.937	1.98	11:43:10
XMESY	25.104,06	25.104	1.26	11:43:10
XOSEGV	0,47	0.47	0	18:10:00
XOSEHV	1,74	1.74	0	18:10:00
XOSEIV	0,53	0.53	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	0,90	0.9	0	18:10:00
XOSENV	0,23	0.23	-32.35	10:27:31
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	0,16	0.16	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	0,07	0.07	0	18:10:00
XOSTDV	0,18	0.18	0	18:10:00
XSADA	41.133,03	41.133	2.02	11:43:10
XSANK	41.295,93	41.295	0.71	11:43:10
XSANT	14.195,13	14.195	1.34	11:43:10
XSBAL	11.560,41	11.56	0.7	11:43:10
XSBUR	23.066,07	23.066	1.13	11:43:10
XSDNZ	10.405,35	10.405	1.79	11:43:10
XSGRT	76.525,63	76.525	0.7	11:43:10
XSIST	18.156,08	18.156	1.54	11:43:10
XSIZM	20.246,07	20.246	1.97	11:43:10
XSKAY	47.982,46	47.982	0.61	11:43:10
XSKOC	35.206,92	35.206	1.67	11:43:10
XSKON	11.301,07	11.301	1.31	11:43:10
XSPOR	2.121,69	2.121	2.55	11:43:10
XSTKR	55.488,87	55.488	0.74	11:43:10
XTAST	15.167,46	15.167	0.82	11:43:10
XTCRT	32.208,82	32.208	1.56	11:43:10
XTEKS	5.086,37	5.086	0.42	11:43:10
XTKJS	32.086,09	32.086	1.32	11:43:10
XTM25	18.071,80	18.071	1.53	11:43:10
XTMTU	15.611,51	15.611	1.36	11:43:10
XTRZM	1.926,56	1.926	1.76	11:43:10
XTUMY	62.877,79	62.877	2.25	11:43:10
XU030	15.722,78	15.722	1.5	11:43:10
XU050	12.448,41	12.448	1.37	11:43:10
XU100	14.152,68	14.152	1.57	11:43:10
XUHIZ	12.538,78	12.538	0.95	11:43:10
XULAS	39.830,65	39.83	-0.04	11:43:10
XUMAL	20.072,81	20.072	2.76	11:43:10
XUSIN	17.098,40	17.098	1.42	11:43:10
XUSRD	18.500,64	18.5	1.23	11:43:10
XUTEK	37.698,24	37.698	0.63	11:43:10
XUTUM	17.334,45	17.334	1.75	11:43:10
XYLDZ	15.768,37	15.768	1.58	11:43:10
XYORT	5.398,75	5.398	0.57	11:43:10
XYUZO	24.401,61	24.401	1.76	11:43:10
YAPRK	306,00	306	-0.73	11:43:05
YATAS	47,02	47.02	1.6	11:43:03
YAYLA	27,40	27.4	-0.22	11:42:27
YBTAS	19,56	19.56	0	09:55:30
YEOTK	40,28	40.28	1.21	11:42:59
YESIL	1,94	1.94	0.52	11:42:43
YGGYO	154,10	154.1	0.33	11:42:06
YGYO	1,80	1.8	0	18:10:01
YIGIT	24,74	24.74	2.49	11:43:02
YKBNK	43,26	43.26	3	11:43:11
YKSLN	3,34	3.34	3.73	11:42:03
YONGA	59,85	59.85	1.96	09:55:30
YUNSA	9,47	9.47	0.53	11:42:39
YYAPI	1,82	1.82	1.11	11:42:53
YYLGD	12,90	12.9	1.65	11:43:06
Z30EA	191,55	191.55	1.67	11:41:00
Z30KE	140,65	140.65	0.68	11:31:33
Z30KP	218,40	218.4	-1.51	11:42:31
ZEDUR	8,74	8.74	0.81	11:43:02
ZELOT	131,20	131.2	0.61	11:40:35
ZERGY	18,36	18.36	-1.77	11:43:07
ZGOLD	783,75	783.75	0.03	11:43:04
ZGYO	29,98	29.98	-3.29	11:43:09
ZOREN	3,49	3.49	0.87	11:43:10
ZPBDL	229,25	229.25	0.92	11:34:28
ZPLIB	236,00	236	2.54	11:41:41
ZPT10	100,40	100.4	0.56	11:41:53
ZPX30	208,40	208.4	1.44	11:43:04
ZRE20	168,30	168.3	1.54	11:39:56
ZRGYO	22,84	22.84	0.62	11:42:46
ZSR25	49,10	49.1	1.24	11:39:32
ZTLRF	1.129,50	1.129	0.09	11:21:56
ZTLRK	1.129,00	1.129	0.09	11:32:05
ZTM25	188,75	188.75	1.48	11:37:29