Canlı Borsa - Finans ve İş Dünyası

Hisse Senetleri

Menkul	Alış	Satış	Değişim	Güncelleme
A1CAP	16,14	16.14	-1.34	11:42:58
A1YEN	31,02	31.02	0.71	11:42:43
ACSEL	117,70	117.7	0.6	11:43:00
ADEL	35,74	35.74	0.39	11:42:46
ADESE	1,16	1.16	-1.69	11:42:56
ADGYO	55,65	55.65	0.18	11:42:46
AEFES	19,86	19.86	-0.25	11:42:55
AFYON	14,37	14.37	0.84	11:42:55
AGESA	239,60	239.6	-1.8	11:42:30
AGHOL	34,56	34.56	-0.46	11:42:55
AGROT	3,12	3.12	1.63	11:42:47
AGYO	7,68	7.68	0.26	11:42:04
AHGAZ	25,30	25.3	-2.62	11:42:56
AHSGY	20,40	20.4	1.59	11:42:55
AKBNK	87,45	87.45	0.52	11:43:00
AKCNS	215,60	215.6	-1.1	11:42:58
AKENR	10,70	10.7	0.19	11:42:42
AKFGY	2,93	2.93	-0.34	11:42:30
AKFIS	31,68	31.68	-10	11:42:35
AKFYE	18,29	18.29	0.11	11:43:00
AKGRT	8,06	8.06	0.25	11:42:45
AKHAN	26,50	26.5	-0.67	11:43:00
AKMGY	219,90	219.9	0.46	11:42:29
AKSA	11,48	11.48	7.39	11:42:59
AKSEN	69,50	69.5	1.83	11:42:43
AKSGY	8,41	8.41	-0.83	11:42:54
AKSUE	22,54	22.54	-2	11:41:50
AKYHO	2,82	2.82	-1.05	11:42:46
ALARK	104,90	104.9	-0.1	11:42:58
ALBRK	9,37	9.37	0.54	11:42:57
ALCAR	882,00	882	0.17	11:42:57
ALCTL	129,70	129.7	-1.37	11:42:34
ALFAS	40,88	40.88	0.2	11:42:59
ALGYO	5,21	5.21	0.39	11:42:56
ALKA	11,96	11.96	-0.33	11:42:33
ALKIM	18,74	18.74	0.11	11:43:00
ALKLC	264,00	264	3.02	11:43:00
ALTNY	17,12	17.12	0.53	11:43:00
ALVES	3,72	3.72	1.09	11:42:59
ANELE	16,16	16.16	0.37	11:42:13
ANGEN	11,21	11.21	0.45	11:40:49
ANHYT	114,40	114.4	-0.69	11:42:43
ANSGR	25,82	25.82	-0.15	11:42:47
APBDL	33,58	33.58	0.21	11:10:05
APLIB	53,52	53.52	0.3	11:32:17
APMDL	26,96	26.96	0.41	11:40:38
APX30	37,85	37.85	0.32	11:42:51
ARASE	84,15	84.15	-1.64	11:42:43
ARCLK	120,50	120.5	-0.25	11:42:58
ARDYZ	42,44	42.44	0.81	11:42:59
ARENA	26,76	26.76	0.38	11:42:51
ARFYE	26,28	26.28	-3.1	11:42:59
ARMGD	83,30	83.3	1.28	11:42:56
ARSAN	3,81	3.81	0.53	11:41:52
ARTMS	38,62	38.62	-0.52	11:42:59
ARZUM	2,79	2.79	1.82	11:42:43
ASELS	313,00	313	1.95	11:42:59
ASGYO	11,30	11.3	-0.09	11:42:43
ASTOR	184,40	184.4	-0.32	11:43:00
ASUZU	68,50	68.5	0.44	11:43:00
ATAGY	13,38	13.38	-0.15	11:42:17
ATAKP	59,20	59.2	1.2	11:42:10
ATATP	162,10	162.1	-2.47	11:42:45
ATATR	13,55	13.55	9.98	11:42:59
ATEKS	108,90	108.9	0	18:10:01
ATLAS	9,15	9.15	0	09:55:29
ATSYH	60,00	60	1.52	09:55:29
AVGYO	13,41	13.41	-3.32	11:42:30
AVHOL	38,52	38.52	0.94	11:42:53
AVOD	4,93	4.93	1.44	11:42:58
AVPGY	53,35	53.35	0.09	11:42:55
AVTUR	18,29	18.29	-0.97	11:42:58
AYCES	490,00	490	-2.2	11:42:18
AYDEM	26,04	26.04	2.44	11:43:00
AYEN	28,68	28.68	-0.07	11:42:43
AYES	25,00	25	2.29	09:55:29
AYGAZ	252,25	252.25	0.7	11:42:58
AZTEK	4,55	4.55	2.94	11:43:00
BAGFS	27,88	27.88	1.6	11:43:00
BAHKM	122,60	122.6	1.41	11:42:54
BAKAB	41,52	41.52	-1.28	11:42:29
BALAT	101,10	101.1	2.43	09:55:29
BALSU	16,46	16.46	-0.3	11:43:00
BANVT	168,40	168.4	0.24	11:42:43
BARMA	45,34	45.34	0.76	11:42:45
BASCM	14,80	14.8	0	09:55:29
BASGZ	48,10	48.1	-2.32	11:41:41
BAYRK	4,85	4.85	2.97	11:42:59
BEGYO	4,66	4.66	1.3	11:42:45
BERA	18,40	18.4	1.1	11:42:53
BESLR	15,19	15.19	-0.07	11:42:48
BESTE	31,46	31.46	10	11:43:00
BEYAZ	29,22	29.22	2.1	11:42:11
BFREN	156,00	156	0	11:42:54
BIENY	23,94	23.94	0.34	11:42:51
BIGCH	8,66	8.66	-2.7	11:42:37
BIGEN	9,54	9.54	0.53	11:42:36
BIGTK	288,75	288.75	2.58	11:42:48
BIMAS	686,00	686	-0.58	11:42:59
BINBN	161,70	161.7	0.62	11:42:49
BINHO	9,41	9.41	0.43	11:42:57
BIOEN	17,06	17.06	0.53	11:42:42
BIZIM	30,84	30.84	0.92	11:42:45
BJKAS	1,55	1.55	0.65	11:42:39
BLCYT	36,96	36.96	2.67	11:42:49
BLUME	44,58	44.58	-2.07	11:42:46
BMSCH	17,30	17.3	1.47	11:42:52
BMSTL	89,85	89.85	-0.28	11:42:59
BNTAS	7,02	7.02	1.89	11:42:44
BOBET	22,16	22.16	1.09	11:42:43
BORLS	2,71	2.71	0	11:42:19
BORSK	6,41	6.41	1.42	11:42:44
BOSSA	6,97	6.97	1.75	11:42:38
BRISA	94,80	94.8	-0.47	11:42:43
BRKO	13,50	13.5	3.05	09:55:29
BRKSN	8,77	8.77	2.45	11:42:31
BRKVY	102,70	102.7	-0.1	11:42:44
BRLSM	15,29	15.29	0.99	11:42:59
BRMEN	9,00	9	4.65	09:55:29
BRSAN	665,50	665.5	-1.41	11:42:56
BRYAT	2.366,00	2.366	-0.59	11:42:43
BSOKE	29,32	29.32	1.59	11:42:52
BTCIM	4,90	4.9	-0.41	11:42:41
BUCIM	6,75	6.75	-0.15	11:40:27
BULGS	48,06	48.06	2.21	11:43:01
BURCE	57,25	57.25	1.33	11:42:49
BURVA	745,00	745	5.6	11:42:40
BVSAN	114,80	114.8	1.32	11:42:47
BYDNR	35,64	35.64	1.77	11:36:13
CANTE	1,73	1.73	1.17	11:42:59
CASA	100,70	100.7	0	09:55:29
CATES	39,00	39	0.21	11:42:45
CCOLA	73,45	73.45	-2.2	11:42:53
CELHA	10,70	10.7	-1.11	11:42:58
CEMAS	5,89	5.89	2.79	11:42:57
CEMTS	12,16	12.16	1.08	11:42:49
CEMZY	58,35	58.35	-2.59	11:42:50
CEOEM	22,28	22.28	0.91	11:42:14
CGCAM	35,84	35.84	1.24	11:42:56
CIMSA	52,85	52.85	0.09	11:42:56
CLEBI	1.796,00	1.796	0.34	11:43:00
CMBTN	1.923,00	1.923	0.21	11:42:43
CMENT	345,00	345	-1.5	09:55:29
CONSE	3,49	3.49	-0.85	11:42:41
COSMO	231,40	231.4	1.05	11:42:58
CRDFA	74,25	74.25	1.92	11:42:54
CRFSA	136,10	136.1	-1.16	11:41:50
CUSAN	25,44	25.44	0.24	11:42:41
CVKMD	34,90	34.9	0.11	11:43:00
CWENE	31,30	31.3	-0.63	11:42:53
DAGI	6,18	6.18	0.82	11:42:18
DAPGM	12,11	12.11	1.59	11:43:00
DARDL	2,26	2.26	0.89	11:42:29
DCTTR	8,59	8.59	0	11:42:43
DENGE	2,84	2.84	2.16	11:42:22
DERHL	13,32	13.32	0.23	11:42:29
DERIM	39,02	39.02	1.77	11:42:46
DESA	12,78	12.78	2.98	11:42:54
DESPC	47,90	47.9	0.63	11:42:44
DEVA	75,00	75	-0.79	11:42:48
DGATE	70,55	70.55	-0.7	11:39:57
DGGYO	31,60	31.6	0	11:42:21
DGNMO	4,89	4.89	0.82	11:42:22
DIRIT	28,50	28.5	-2.4	09:55:28
DITAS	47,30	47.3	2.87	11:42:51
DMRGD	4,20	4.2	0.24	11:42:58
DMSAS	9,27	9.27	0.11	11:40:11
DNISI	22,10	22.1	0.09	11:42:55
DOAS	225,90	225.9	-0.26	11:42:53
DOCO	11.110,00	11.11	0.36	11:41:17
DOFER	33,72	33.72	1.26	11:43:00
DOFRB	100,50	100.5	0.5	11:42:53
DOGUB	42,02	42.02	10	11:42:45
DOHOL	20,30	20.3	0	11:42:16
DOKTA	24,92	24.92	1.05	11:36:02
DSTKF	1.211,00	1.211	3.68	11:42:58
DUNYH	116,00	116	-0.09	11:42:43
DURDO	3,73	3.73	1.63	11:42:42
DURKN	21,74	21.74	-3.03	11:43:00
DYOBY	13,86	13.86	0.14	11:42:38
DZGYO	9,33	9.33	0.86	11:42:43
EBEBK	63,55	63.55	3.67	11:42:19
ECILC	119,40	119.4	1.19	11:42:42
ECOGR	24,16	24.16	0.25	11:42:40
ECZYT	308,25	308.25	1.48	11:42:44
EDATA	10,60	10.6	0.19	11:42:50
EDIP	39,10	39.1	0.1	11:42:53
EFOR	23,10	23.1	1.32	11:42:46
EGEEN	7.055,00	7.055	0.61	11:42:43
EGEGY	32,10	32.1	-0.68	11:42:25
EGEPO	11,51	11.51	1.86	11:42:18
EGGUB	90,80	90.8	1.17	11:42:54
EGPRO	27,12	27.12	1.73	11:41:46
EGSER	3,14	3.14	0	11:42:13
EKGYO	24,40	24.4	-2.94	11:43:00
EKIZ	126,50	126.5	1.04	09:55:28
EKOS	6,19	6.19	2.31	11:42:45
EKSUN	5,76	5.76	1.05	11:42:46
ELITE	31,12	31.12	0.45	11:42:48
EMKEL	21,28	21.28	0.09	11:42:39
EMNIS	163,50	163.5	0	09:55:28
ENDAE	14,57	14.57	1.18	11:42:43
ENERY	10,12	10.12	-1.75	11:42:55
ENJSA	108,00	108	0	11:42:58
ENKAI	100,90	100.9	1.41	11:42:58
ENSRI	31,46	31.46	0.51	11:42:59
ENTRA	11,33	11.33	3.47	11:42:56
EPLAS	6,32	6.32	0.16	11:42:52
ERBOS	193,30	193.3	-0.36	11:42:42
ERCB	59,35	59.35	1.19	11:42:41
EREGL	29,80	29.8	1.29	11:42:55
ERSU	18,18	18.18	-0.38	11:42:34
ESCAR	25,30	25.3	4.55	11:42:59
ESCOM	4,03	4.03	9.81	11:42:57
ESEN	3,92	3.92	0.51	11:42:56
ETILR	4,04	4.04	2.02	11:41:55
ETYAT	25,04	25.04	0.64	11:42:59
EUHOL	14,28	14.28	0	09:55:28
EUKYO	18,60	18.6	-1.01	11:42:41
EUPWR	38,24	38.24	1.11	11:42:56
EUREN	5,34	5.34	-3.78	11:43:00
EUYO	18,38	18.38	-1.18	11:32:36
EYGYO	3,17	3.17	-1.86	11:42:43
FADE	16,46	16.46	1.42	11:42:48
FENER	3,13	3.13	-3.1	11:42:59
FLAP	10,28	10.28	-1.44	11:39:13
FMIZP	313,75	313.75	0.64	11:42:53
FONET	3,17	3.17	1.6	11:42:57
FORMT	3,17	3.17	2.59	11:42:49
FORTE	90,00	90	1.52	11:42:44
FRIGO	9,24	9.24	-2.63	11:42:38
FRMPL	34,38	34.38	-1.21	11:42:52
FROTO	120,80	120.8	0	11:42:59
FZLGY	12,01	12.01	-0.33	11:42:52
GARAN	155,50	155.5	0.19	11:42:51
GARFA	29,14	29.14	-0.21	11:41:11
GATEG	385,00	385	9.92	09:55:28
GEDIK	5,93	5.93	-0.5	11:42:56
GEDZA	29,40	29.4	0.27	11:42:46
GENIL	7,29	7.29	-2.54	11:42:51
GENTS	9,19	9.19	2.11	11:42:44
GEREL	22,46	22.46	-1.84	11:42:39
GESAN	48,34	48.34	-0.37	11:43:00
GIPTA	60,65	60.65	0.75	11:42:52
GLBMD	12,42	12.42	-0.32	11:40:33
GLCVY	73,30	73.3	-0.88	11:42:44
GLDTR	626,75	626.75	-0.83	11:42:19
GLRMK	173,00	173	0.87	11:43:00
GLRYH	4,34	4.34	0.46	11:42:58
GLYHO	15,74	15.74	0.64	11:43:00
GMSTR	711,00	711	1.07	11:42:54
GMTAS	26,10	26.1	1.08	11:40:44
GOKNR	23,88	23.88	0.34	11:42:15
GOLTS	357,75	357.75	0.21	11:42:43
GOODY	15,60	15.6	0.71	11:41:29
GOZDE	25,70	25.7	-0.08	11:42:43
GRNYO	17,76	17.76	-2.47	11:42:19
GRSEL	384,25	384.25	0.07	11:42:58
GRTHO	238,60	238.6	0.04	11:42:32
GSDDE	10,08	10.08	1.41	11:41:45
GSDHO	4,94	4.94	1.65	11:43:01
GSRAY	1,29	1.29	0.78	11:42:54
GUBRF	519,50	519.5	0	11:42:47
GUNDG	358,25	358.25	3.99	11:43:01
GWIND	25,58	25.58	0.31	11:43:00
GZNMI	62,10	62.1	-0.4	11:42:51
HALKB	47,08	47.08	-0.47	11:42:57
HALKS	1.196,43	1.196	0.61	11:43:00
HATEK	15,31	15.31	-0.71	11:42:44
HATSN	39,40	39.4	0.25	11:42:19
HDFGS	3,26	3.26	1.24	11:42:20
HEDEF	88,40	88.4	0.45	11:42:56
HEKTS	3,32	3.32	0.3	11:42:50
HKTM	11,98	11.98	-0.33	11:43:01
HLGYO	4,77	4.77	1.49	11:42:54
HOROZ	66,90	66.9	1.75	11:42:50
HRKET	80,85	80.85	-0.55	11:42:43
HTTBT	43,22	43.22	0.05	11:41:55
HUBVC	4,09	4.09	-1.21	11:40:27
HUNER	3,47	3.47	1.46	11:42:59
HURGZ	5,37	5.37	2.09	11:42:43
ICBCT	14,12	14.12	0.43	11:42:26
ICUGS	3,27	3.27	2.83	11:42:33
IDGYO	4,40	4.4	2.33	11:42:53
IEYHO	81,30	81.3	0.37	11:42:48
IHAAS	68,30	68.3	-2.98	11:42:47
IHEVA	2,32	2.32	0.43	11:35:38
IHGZT	1,56	1.56	1.3	11:39:38
IHLAS	2,30	2.3	1.77	11:42:36
IHLGM	2,08	2.08	1.96	11:41:56
IHYAY	1,89	1.89	0.53	11:42:05
IMASM	4,41	4.41	1.38	11:42:59
INDES	8,25	8.25	0.49	11:42:15
INFO	4,23	4.23	0.95	11:42:30
INGRM	419,25	419.25	0.24	11:41:25
INTEK	278,00	278	0	09:55:28
INTEM	458,25	458.25	-3.98	11:42:54
INVEO	8,58	8.58	-6.33	11:42:44
INVES	230,00	230	-0.82	11:40:34
ISATR	4.950.000,00	4.95	0	18:10:01
ISBIR	80,00	80	3.43	09:55:28
ISBTR	449.992,50	449.992	0	18:10:01
ISCTR	16,51	16.51	0.24	11:42:57
ISDMR	44,14	44.14	0.36	11:42:58
ISFIN	20,22	20.22	0	11:43:01
ISGLK	800,25	800.25	0.82	11:41:28
ISGSY	104,00	104	1.76	11:42:50
ISGYO	21,32	21.32	-0.37	11:42:42
ISIST	27.459,37	27.459	0.18	11:43:00
ISKPL	12,78	12.78	8.31	11:42:54
ISKUR	3.000.000,00	3	0	18:10:01
ISMEN	49,22	49.22	-2.15	11:42:57
ISSEN	7,60	7.6	0.26	11:40:40
ISYAT	9,04	9.04	0.22	11:42:52
IZENR	9,16	9.16	0.66	11:42:40
IZFAS	50,85	50.85	1.09	11:41:55
IZMDC	7,71	7.71	0.13	11:42:32
JANTS	19,12	19.12	0.68	11:42:50
KAPLM	413,50	413.5	2.86	11:42:52
KAREL	9,51	9.51	1.6	11:42:56
KARSN	10,84	10.84	1.03	11:42:59
KARTN	79,70	79.7	0.63	11:38:28
KATMR	2,86	2.86	0.7	11:42:52
KAYSE	6,07	6.07	0.83	11:42:58
KBORU	20,22	20.22	-1.75	11:43:00
KCAER	11,11	11.11	0.09	11:42:51
KCHOL	212,60	212.6	-0.75	11:42:55
KENT	557,50	557.5	-0.27	09:55:28
KERVN	2,45	2.45	2.94	09:55:28
KFEIN	9,82	9.82	0.82	11:42:42
KGYO	7,02	7.02	-0.14	11:43:01
KIMMR	16,17	16.17	0.37	11:42:58
KLGYO	6,69	6.69	0.15	11:42:57
KLKIM	40,86	40.86	0.39	11:42:58
KLMSN	30,28	30.28	0.4	11:42:14
KLNMA	10,36	10.36	-0.19	09:55:28
KLRHO	451,00	451	-5.3	11:43:00
KLSER	28,14	28.14	0.5	11:42:45
KLSYN	9,31	9.31	2.08	11:41:29
KMPUR	15,34	15.34	1.32	11:42:44
KNFRT	11,84	11.84	2.16	11:42:48
KOCMT	2,74	2.74	0.37	11:42:59
KONKA	15,47	15.47	0.78	11:42:41
KONTR	9,98	9.98	-0.7	11:42:56
KONYA	4.470,00	4.47	0.51	11:42:46
KOPOL	6,52	6.52	-1.06	11:42:49
KORDS	52,60	52.6	0.77	11:43:01
KOTON	16,25	16.25	0.74	11:42:49
KRDMA	29,22	29.22	2.03	11:42:11
KRDMB	33,20	33.2	0	11:40:13
KRDMD	30,78	30.78	0.79	11:42:51
KRGYO	3,16	3.16	1.94	11:41:32
KRONT	15,80	15.8	1.02	11:42:58
KRPLS	8,47	8.47	-0.47	11:42:38
KRSTL	10,92	10.92	0.09	11:42:45
KRTEK	28,16	28.16	-0.42	11:41:57
KRVGD	3,11	3.11	-0.32	11:42:03
KSTUR	3.260,00	3.26	-4.96	09:55:28
KTSKR	76,20	76.2	-0.07	11:39:45
KUTPO	112,20	112.2	-2.01	11:42:55
KUVVA	113,00	113	9.6	09:55:28
KUYAS	71,85	71.85	3.01	11:42:53
KZBGY	3,79	3.79	1.34	11:42:45
KZGYO	27,66	27.66	0.88	11:42:48
LIDER	75,60	75.6	1.41	11:41:57
LIDFA	3,16	3.16	0.96	11:41:34
LILAK	32,30	32.3	1.89	11:42:45
LINK	234,10	234.1	-0.38	11:42:25
LKMNH	17,58	17.58	0.63	11:42:45
LMKDC	30,90	30.9	3	11:42:55
LOGO	153,30	153.3	0.59	11:42:58
LRSHO	3,88	3.88	0	11:42:07
LUKSK	106,00	106	1.24	11:42:42
LYDHO	191,00	191	0.84	11:42:35
LYDYE	14.185,00	14.185	-0.68	11:42:55
MAALT	965,00	965	-0.41	11:41:42
MACKO	36,16	36.16	-5.44	11:42:50
MAGEN	45,14	45.14	0.45	11:42:53
MAKIM	15,84	15.84	0.51	11:40:51
MAKTK	15,75	15.75	1.61	11:42:43
MANAS	10,51	10.51	-0.76	11:42:46
MARBL	12,80	12.8	0.63	11:42:42
MARKA	35,26	35.26	0.46	11:42:41
MARMR	2,77	2.77	6.13	11:43:00
MARTI	2,68	2.68	0	11:43:01
MAVI	45,04	45.04	-1.23	11:42:58
MEDTR	29,58	29.58	1.51	11:42:53
MEGAP	2,90	2.9	-0.34	09:55:28
MEGMT	74,25	74.25	1.37	11:42:59
MEKAG	5,02	5.02	0.4	11:42:50
MEPET	24,10	24.1	0.5	11:38:45
MERCN	17,48	17.48	0.46	11:42:57
MERIT	16,52	16.52	-0.48	11:42:42
MERKO	16,38	16.38	-0.36	11:42:58
METRO	5,26	5.26	1.15	11:41:53
MEYSU	12,79	12.79	1.03	11:42:57
MGROS	667,50	667.5	0.23	11:42:44
MHRGY	3,50	3.5	-0.28	11:42:28
MIATK	39,20	39.2	5.32	11:43:00
MMCAS	91,20	91.2	-5.93	09:55:28
MNDRS	15,60	15.6	0.32	11:41:25
MNDTR	6,87	6.87	0.73	11:42:25
MOBTL	11,07	11.07	-1.16	11:42:54
MOGAN	10,84	10.84	5.14	11:43:00
MOPAS	53,90	53.9	2.57	11:42:46
MPARK	460,50	460.5	0.11	11:42:58
MRGYO	1,59	1.59	-4.22	11:42:47
MRSHL	1.572,00	1.572	0.83	11:42:06
MSGYO	6,43	6.43	0.47	11:42:22
MTRKS	22,50	22.5	-0.62	11:42:20
MTRYO	10,81	10.81	2.46	11:32:29
MZHLD	6,50	6.5	-1.52	11:42:53
NATEN	8,16	8.16	0	11:43:00
NETAS	60,30	60.3	0.08	11:42:43
NETCD	99,50	99.5	1.89	11:43:00
NIBAS	6,06	6.06	1	11:42:58
NPTLR	42,47	42.47	0.05	11:36:42
NTGAZ	11,28	11.28	-0.7	11:42:35
NTHOL	48,36	48.36	0.17	11:42:29
NUGYO	10,09	10.09	0.2	11:41:57
NUHCM	255,00	255	9.07	11:42:59
OBAMS	8,26	8.26	1.98	11:42:58
OBASE	44,86	44.86	9.41	11:42:56
ODAS	5,81	5.81	1.04	11:42:42
ODINE	496,25	496.25	-1.15	11:43:00
OFSYM	68,50	68.5	-0.65	11:43:00
ONCSM	290,50	290.5	-3.89	11:42:58
ONRYT	68,30	68.3	0.44	11:42:44
OPK30	59,96	59.96	0.07	11:13:14
OPT25	52,50	52.5	-0.08	11:42:30
OPTGY	160,75	160.75	-0.83	11:41:35
OPTLR	52,42	52.42	0.04	11:41:15
OPX30	80,98	80.98	0.32	11:17:18
ORCAY	3,60	3.6	0	11:41:51
ORGE	71,00	71	2.08	11:42:43
ORMA	165,40	165.4	-0.06	09:55:28
OSMEN	8,52	8.52	2.04	11:42:39
OSTIM	3,04	3.04	0.66	11:42:40
OTKAR	409,50	409.5	-1.33	11:43:00
OTTO	332,00	332	-1.34	11:42:53
OYAKC	25,00	25	0.56	11:42:45
OYAYO	60,40	60.4	-0.98	11:42:07
OYLUM	8,08	8.08	0.5	11:40:33
OYYAT	60,70	60.7	-2.88	11:42:33
OZATD	182,00	182	-0.16	11:42:56
OZGYO	2,09	2.09	0.48	11:41:00
OZKGY	14,95	14.95	0.2	11:42:26
OZRDN	26,06	26.06	3.49	11:42:56
OZSUB	20,00	20	0.2	11:42:47
OZYSR	54,75	54.75	0.18	11:42:40
PAGYO	95,50	95.5	0.21	11:40:53
PAHOL	1,62	1.62	1.25	11:43:00
PAMEL	88,40	88.4	0.8	11:42:42
PAPIL	19,56	19.56	1.24	11:42:47
PARSN	92,50	92.5	0.43	11:42:42
PASEU	132,80	132.8	-2.99	11:42:48
PATEK	19,56	19.56	1.61	11:43:01
PCILT	25,28	25.28	0.72	11:42:24
PEKGY	12,05	12.05	0	11:42:49
PENGD	9,71	9.71	0.21	11:43:01
PENTA	14,59	14.59	0.62	11:42:51
PETKM	17,29	17.29	-0.52	11:43:00
PETUN	12,52	12.52	0.89	11:42:07
PGSUS	203,40	203.4	0.69	11:42:57
PINSU	10,94	10.94	0.83	11:42:57
PKART	79,30	79.3	0.13	11:42:03
PKENT	159,10	159.1	2.05	11:42:43
PLTUR	23,16	23.16	1.22	11:42:37
PNLSN	43,78	43.78	4.24	11:40:55
PNSUT	11,90	11.9	0.08	11:42:44
POLHO	16,51	16.51	-0.12	11:42:47
POLTK	6.082,50	6.082	-0.29	11:42:43
PRDGS	7,09	7.09	2.16	11:42:53
PRKAB	46,88	46.88	1.56	11:42:42
PRKME	20,68	20.68	2.17	11:43:00
PRZMA	11,39	11.39	-2.57	11:39:56
PSDTC	127,00	127	1.28	11:40:36
PSGYO	2,52	2.52	1.61	11:42:59
QNBFK	54,90	54.9	0	09:55:28
QNBTR	282,25	282.25	0.8	09:55:28
QTEMZ	309,00	309	0.39	11:09:39
QUAGR	2,94	2.94	1.03	11:42:35
RALYH	147,00	147	-2.78	11:42:46
RAYSG	232,80	232.8	4.72	11:42:59
REEDR	6,69	6.69	0.9	11:42:36
RGYAS	157,90	157.9	-1.31	11:42:44
RK030G10	655,31	655.31	0	18:10:10
RK030G15	1.544,29	1.544	0	18:10:10
RK030G20	3.431,48	3.431	0	18:10:10
RK030G25	6.706,81	6.706	0	18:10:10
RK030G30	10.547,02	10.547	0	18:10:10
RK030T10	4.261,69	4.261	0	18:10:10
RK030T15	5.669,12	5.669	0	18:10:10
RK030T20	7.117,11	7.117	0	18:10:10
RK030T25	7.980,38	7.98	0	18:10:10
RK030T30	7.610,00	7.61	0	18:10:10
RK100G10	783,39	783.39	0	18:10:11
RK100G15	2.016,27	2.016	0	18:10:11
RK100G20	4.834,38	4.834	0	18:10:11
RK100G25	9.106,52	9.106	0	18:10:11
RK100G30	15.303,46	15.303	0	18:10:11
RK100T10	4.741,88	4.741	0	18:10:11
RK100T15	6.646,32	6.646	0	18:10:11
RK100T20	8.705,21	8.705	0	18:10:11
RK100T25	9.239,69	9.239	0	18:10:11
RK100T30	9.425,00	9.425	0	18:10:11
RNPOL	44,98	44.98	-2.22	11:40:31
RODRG	22,12	22.12	-1.16	11:41:20
ROYAL	6,80	6.8	0	18:10:01
RTALB	3,91	3.91	0.77	11:42:33
RUBNS	37,26	37.26	0.7	11:42:45
RUZYE	12,25	12.25	-0.81	11:42:41
RYGYO	28,64	28.64	0.28	11:42:15
RYSAS	18,33	18.33	1.38	11:42:38
SAFKR	29,60	29.6	0.89	11:42:55
SAHOL	103,90	103.9	-0.19	11:42:30
SAMAT	5,82	5.82	-0.17	11:39:19
SANEL	39,88	39.88	1.17	11:40:29
SANFM	6,96	6.96	0.72	11:42:44
SANKO	22,00	22	1.29	11:41:51
SARKY	37,24	37.24	-0.9	11:43:01
SASA	2,50	2.5	-0.79	11:42:59
SAYAS	42,30	42.3	2.17	11:42:36
SDTTR	239,20	239.2	2.53	11:42:50
SEGMN	45,52	45.52	-2.11	11:43:00
SEGYO	5,97	5.97	1.19	11:42:59
SEKFK	9,41	9.41	0.97	11:41:25
SEKUR	5,12	5.12	1.99	11:42:49
SELEC	85,70	85.7	-0.12	11:41:13
SELVA	2,34	2.34	1.74	11:42:59
SERNT	8,14	8.14	0.37	11:42:45
SEYKM	5,10	5.1	0.79	11:42:58
SILVR	2,73	2.73	0	11:42:56
SISE	45,62	45.62	1.83	11:43:00
SKBNK	11,40	11.4	2.52	11:42:57
SKTAS	3,66	3.66	0.27	11:42:43
SKYLP	278,25	278.25	5.7	11:42:49
SKYMD	12,06	12.06	0.17	11:42:51
SL030KA2X	17.968,93	17.968	0	18:10:10
SL030KI1X	1.275,54	1.275	0	18:10:10
SL030KI2X	132,83	132.83	0	18:10:10
SL100KA2X	23.545,58	23.545	0	18:10:11
SL100KI1X	1.222,92	1.222	0	18:10:11
SL100KI2X	130,41	130.41	0	18:10:11
SMART	28,62	28.62	9.99	11:42:57
SMRTG	7,74	7.74	0.65	11:42:48
SMRVA	64,55	64.55	0	11:42:54
SNGYO	4,82	4.82	1.47	11:42:55
SNICA	4,19	4.19	0.96	11:43:00
SNPAM	23,40	23.4	-0.51	09:55:28
SODSN	11,69	11.69	0.78	09:55:28
SOKE	13,12	13.12	2.42	11:42:43
SOKM	67,10	67.1	-0.67	11:42:55
SONME	151,50	151.5	0.53	11:36:58
SRVGY	3,36	3.36	0.9	11:42:38
SUMAS	275,75	275.75	-0.09	09:55:28
SUNTK	39,70	39.7	-0.25	11:42:23
SURGY	72,90	72.9	1.11	11:43:00
SUWEN	8,85	8.85	-0.9	11:42:43
TABGD	262,75	262.75	-1.22	11:42:59
TARKM	432,00	432	0.47	11:42:51
TATEN	10,07	10.07	-1.27	11:42:50
TATGD	18,97	18.97	4.23	11:43:01
TAVHL	328,00	328	1.55	11:42:54
TBORG	171,10	171.1	0.35	11:42:50
TCELL	120,60	120.6	0.33	11:43:01
TCKRC	90,30	90.3	1.8	11:42:35
TDGYO	19,70	19.7	-9.96	11:42:58
TEHOL	14,03	14.03	-0.21	11:43:00
TEKTU	8,72	8.72	0.69	11:42:43
TERA	229,70	229.7	-0.22	11:42:57
TEZOL	14,72	14.72	-2.32	11:42:20
TGSAS	186,00	186	0.54	11:42:52
THYAO	316,50	316.5	1.28	11:43:01
TKFEN	82,85	82.85	1.91	11:42:58
TKNSA	22,64	22.64	0.35	11:42:57
TLMAN	98,30	98.3	0.67	11:42:10
TMPOL	433,50	433.5	-0.34	11:41:25
TMSN	107,10	107.1	1.04	11:42:48
TNZTP	26,10	26.1	0.23	11:42:44
TOASO	332,50	332.5	0.53	11:42:58
TRALT	55,00	55	0.36	11:42:45
TRCAS	50,70	50.7	-3.61	11:42:20
TRENJ	111,30	111.3	1.18	11:42:37
TRGYO	83,90	83.9	-1.18	11:42:08
TRHOL	749,50	749.5	-0.33	11:42:33
TRILC	17,53	17.53	0.11	11:42:55
TRMET	153,40	153.4	1.46	11:43:00
TSGYO	7,30	7.3	-0.27	11:42:43
TSKB	13,20	13.2	-0.23	11:42:48
TSPOR	1,05	1.05	0.96	11:42:53
TTKOM	70,00	70	0.21	11:42:51
TTRAK	537,00	537	0.56	11:42:55
TUCLK	4,90	4.9	0.82	11:42:43
TUKAS	2,70	2.7	0.75	11:43:01
TUPRS	219,20	219.2	-1.04	11:43:00
TUREX	7,47	7.47	0.67	11:42:56
TURGG	32,28	32.28	3.46	11:42:49
TURSG	12,00	12	-0.91	11:42:58
UCAYM	27,12	27.12	-1.09	11:42:59
UFUK	1.624,00	1.624	1.25	11:42:28
ULAS	34,14	34.14	2.34	11:41:57
ULKER	127,00	127	0.32	11:42:55
ULUFA	4,04	4.04	1	11:42:18
ULUSE	188,40	188.4	-1.36	11:42:36
ULUUN	7,26	7.26	1.4	11:42:45
UMPAS	9,30	9.3	0	18:10:01
UNLU	15,91	15.91	1.86	11:42:43
USAK	1,74	1.74	0	11:43:01
USDTR	4.102,00	4.102	0.02	11:40:32
VAKBN	40,64	40.64	-0.15	11:42:38
VAKFA	13,21	13.21	0.46	11:42:48
VAKFN	2,08	2.08	0.48	11:42:52
VAKKO	72,80	72.8	2.9	11:43:00
VANGD	68,20	68.2	-3.6	11:42:58
VBTYZ	22,24	22.24	3.93	11:43:00
VERTU	40,14	40.14	0.5	11:43:00
VERUS	245,80	245.8	-3.32	11:42:46
VESBE	8,17	8.17	0.86	11:42:59
VESTL	30,18	30.18	0.53	11:42:58
VKFYO	39,60	39.6	0.46	11:41:13
VKGYO	2,78	2.78	0	11:42:56
VKING	30,76	30.76	0.72	11:42:32
VRGYO	2,46	2.46	0.41	11:42:17
VSNMD	90,95	90.95	0.83	11:42:53
X030S	15.696,53	15.696	0.48	11:43:00
X100S	13.827,31	13.827	0.15	11:43:00
XABCIV	10,49	10.49	0	18:10:00
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	0,37	0.37	-7.5	10:21:34
XABCQV	0,09	0.09	0	18:10:00
XABCRV	0,02	0.02	-50	10:20:58
XABCSV	0,04	0.04	33.33	10:02:04
XABCTV	0,03	0.03	0	11:03:17
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	4,29	4.29	0	18:10:00
XABCZV	2,78	2.78	0	18:10:00
XABDAV	1,86	1.86	10.71	10:27:40
XABDBV	1,15	1.15	2.68	11:12:58
XABDCV	0,69	0.69	2.99	11:34:13
XABDDV	0,41	0.41	0	18:10:00
XABDEV	0,26	0.26	0	18:10:00
XABDFV	0,15	0.15	0	18:10:00
XABDGV	4,71	4.71	0	18:10:00
XABDHV	1,50	1.5	0	18:10:00
XABDIV	0,26	0.26	0	18:10:00
XABDJV	0,07	0.07	0	18:10:00
XABDKV	0,03	0.03	0	11:04:21
XABDLV	3,13	3.13	0	18:10:00
XABDMV	2,47	2.47	4.22	11:38:36
XABDNV	1,44	1.44	0	18:10:00
XABDOV	0,99	0.99	10	11:38:15
XABDQV	0,34	0.34	0	18:10:00
XABDRV	0,23	0.23	9.52	10:06:45
XABDSV	0,16	0.16	0	10:25:52
XABDTV	0,10	0.1	-9.09	10:14:07
XABDUV	0,07	0.07	0	18:10:00
XABDVV	0,06	0.06	20	10:49:40
XABDWV	0,02	0.02	-50	10:06:37
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	0,27	0.27	-15.62	10:38:54
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	0,02	0.02	0	18:10:00
XABSNV	5,31	5.31	0	18:10:00
XABSOV	3,40	3.4	0	18:10:00
XABSPV	2,26	2.26	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	54.006,37	54.006	0.48	11:43:00
XBANK	19.694,36	19.694	0.46	11:43:00
XBLSM	5.850,45	5.85	1.08	11:43:00
XELKT	719,20	719.2	0.2	11:43:00
XFINK	35.362,48	35.362	3.18	11:43:00
XGIDA	14.981,35	14.981	-0.16	11:43:00
XGMYO	6.308,51	6.308	-0.58	11:43:00
XHARZ	215.489,05	215.489	1.49	11:43:00
XHOLD	14.740,17	14.74	-0.81	11:43:00
XILTM	3.143,43	3.143	0.31	11:43:00
XINSA	21.429,69	21.429	1.41	11:43:00
XKAGT	7.479,62	7.479	1	11:43:00
XKMYA	14.718,57	14.718	-0.23	11:43:00
XKOBI	41.150,35	41.15	0.6	11:43:00
XKURY	12.320,25	12.32	0.59	11:43:00
XMADN	16.345,66	16.345	0.69	11:43:00
XMANA	22.390,91	22.39	0.62	11:43:00
XMESY	24.773,34	24.773	0.16	11:43:00
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	0,34	0.34	-10.53	10:43:15
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	-12.5	10:02:51
XOSTDV	0,18	0.18	0	18:10:00
XSADA	41.561,78	41.561	-0.54	11:43:00
XSANK	40.787,46	40.787	0.95	11:43:00
XSANT	13.862,63	13.862	-0.26	11:43:00
XSBAL	11.453,27	11.453	-0.39	11:43:00
XSBUR	22.934,63	22.934	0.68	11:43:00
XSDNZ	10.253,97	10.253	1.03	11:43:00
XSGRT	74.666,24	74.666	-0.59	11:43:00
XSIST	17.755,14	17.755	-0.13	11:43:00
XSIZM	19.523,13	19.523	0.29	11:43:00
XSKAY	47.268,19	47.268	0.83	11:43:00
XSKOC	34.356,69	34.356	-0.28	11:43:00
XSKON	11.136,06	11.136	0.41	11:43:00
XSPOR	2.040,60	2.04	-0.57	11:43:00
XSTKR	54.601,51	54.601	0.71	11:43:00
XTAST	14.948,67	14.948	0.8	11:43:00
XTCRT	31.696,68	31.696	-0.42	11:43:00
XTEKS	5.044,54	5.044	0.72	11:43:00
XTKJS	31.371,96	31.371	1.26	11:43:00
XTM25	17.659,13	17.659	-0.1	11:43:00
XTMTU	15.302,60	15.302	0.24	11:43:00
XTRZM	1.870,36	1.87	0.54	11:43:00
XTUMY	61.098,67	61.098	0.38	11:43:00
XU030	15.355,84	15.355	0.51	11:43:00
XU050	12.165,21	12.165	0.4	11:43:00
XU100	13.824,50	13.824	0.15	11:43:00
XUHIZ	12.334,94	12.334	0.26	11:43:00
XULAS	39.380,35	39.38	0.74	11:43:00
XUMAL	19.334,46	19.334	-0.17	11:43:00
XUSIN	16.763,62	16.763	0.2	11:43:00
XUSRD	18.142,74	18.142	0.38	11:43:00
XUTEK	37.335,89	37.335	1.74	11:43:00
XUTUM	16.909,56	16.909	0.21	11:43:00
XYLDZ	15.411,70	15.411	0.17	11:43:00
XYORT	5.303,56	5.303	-0.26	11:43:00
XYUZO	23.845,22	23.845	-0.77	11:43:00
YAPRK	307,25	307.25	1.24	11:43:01
YATAS	46,32	46.32	1.62	11:42:49
YAYLA	27,36	27.36	0.81	11:42:43
YBTAS	19,84	19.84	-0.1	09:55:28
YEOTK	39,76	39.76	3.43	11:42:54
YESIL	1,98	1.98	6.45	11:42:56
YGGYO	152,70	152.7	-1.48	11:42:48
YGYO	1,80	1.8	0	18:10:01
YIGIT	23,84	23.84	0.25	11:42:57
YKBNK	41,58	41.58	1.02	11:42:56
YKSLN	3,20	3.2	0.31	11:41:05
YONGA	58,20	58.2	0.34	09:55:28
YUNSA	9,27	9.27	-0.11	11:42:43
YYAPI	1,81	1.81	2.84	11:42:53
YYLGD	12,66	12.66	-0.31	11:42:43
Z30EA	186,55	186.55	1.94	11:24:21
Z30KE	137,75	137.75	-0.9	11:39:20
Z30KP	214,60	214.6	-2.01	11:34:17
ZEDUR	8,68	8.68	2.12	11:42:43
ZELOT	128,95	128.95	0	11:28:18
ZERGY	18,87	18.87	-0.68	11:42:54
ZGOLD	775,75	775.75	0.78	11:42:12
ZGYO	32,22	32.22	-2.36	11:42:59
ZOREN	3,45	3.45	0.29	11:42:53
ZPBDL	226,00	226	0.29	11:27:39
ZPLIB	227,65	227.65	0.64	11:41:10
ZPT10	97,98	97.98	0.25	11:16:46
ZPX30	204,00	204	0.57	11:42:30
ZRE20	164,60	164.6	0.61	11:01:08
ZRGYO	22,72	22.72	0.98	11:42:54
ZSR25	48,25	48.25	0.6	11:01:33
ZTLRF	1.128,50	1.128	0.13	11:30:14
ZTLRK	1.128,00	1.128	0.13	11:40:51
ZTM25	184,55	184.55	0.03	11:37:26