Canlı Borsa - Finans ve İş Dünyası

Hisse Senetleri

Menkul	Alış	Satış	Değişim	Güncelleme
A1CAP	17,50	17.5	1.45	11:36:00
A1YEN	32,80	32.8	0.18	11:35:55
ACSEL	126,80	126.8	3.68	11:36:04
ADEL	38,48	38.48	-3.22	11:36:03
ADESE	1,40	1.4	6.06	11:36:09
ADGYO	62,75	62.75	-0.79	11:36:08
AEFES	21,70	21.7	-0.55	11:36:06
AFYON	15,18	15.18	-0.78	11:36:05
AGESA	253,00	253	1.61	11:36:02
AGHOL	36,18	36.18	-0.22	11:36:10
AGROT	3,41	3.41	1.19	11:36:03
AGYO	8,05	8.05	0.75	11:33:18
AHGAZ	25,06	25.06	0.08	11:35:42
AHSGY	22,94	22.94	-0.43	11:35:52
AKBNK	90,20	90.2	0.78	11:36:10
AKCNS	211,40	211.4	-0.05	11:35:59
AKENR	12,10	12.1	5.58	11:36:08
AKFGY	3,05	3.05	0.66	11:36:05
AKFIS	30,12	30.12	7.8	11:36:08
AKFYE	20,28	20.28	0	11:36:08
AKGRT	8,55	8.55	-0.23	11:36:09
AKHAN	28,04	28.04	-0.5	11:36:09
AKMGY	222,50	222.5	0.68	11:34:50
AKSA	11,25	11.25	-0.53	11:36:07
AKSEN	72,00	72	0.91	11:36:07
AKSGY	8,82	8.82	-0.23	11:35:50
AKSUE	22,96	22.96	-0.95	11:34:33
AKYHO	3,03	3.03	-0.66	11:33:14
ALARK	114,10	114.1	-1.47	11:36:01
ALBRK	10,08	10.08	-1.95	11:36:10
ALCAR	972,00	972	-1.07	11:36:06
ALCTL	140,60	140.6	0.43	11:35:15
ALFAS	44,72	44.72	1.41	11:36:09
ALGYO	5,55	5.55	-0.72	11:36:03
ALKA	13,60	13.6	0.59	11:35:44
ALKIM	19,90	19.9	-0.5	11:36:01
ALKLC	257,25	257.25	0.78	11:36:03
ALTNY	16,19	16.19	0.06	11:36:05
ALVES	3,89	3.89	-1.52	11:36:10
ANELE	17,06	17.06	1.25	11:35:57
ANGEN	12,02	12.02	-0.33	11:36:09
ANHYT	123,50	123.5	-0.8	11:36:08
ANSGR	28,02	28.02	-0.21	11:36:03
APBDL	34,62	34.62	-0.12	11:30:28
APLIB	55,56	55.56	0.22	11:35:01
APMDL	28,10	28.1	-0.85	11:35:30
APX30	39,03	39.03	-0.61	11:35:01
ARASE	84,45	84.45	1.02	11:35:51
ARCLK	133,50	133.5	-1.33	11:36:10
ARDYZ	45,82	45.82	-1.5	11:36:03
ARENA	29,42	29.42	0.82	11:36:08
ARFYE	29,62	29.62	-1.2	11:35:55
ARMGD	86,80	86.8	0.58	11:36:07
ARSAN	4,19	4.19	-3.23	11:35:56
ARTMS	42,06	42.06	2.19	11:35:20
ARZUM	3,07	3.07	0.99	11:36:08
ASELS	299,50	299.5	1.01	11:36:05
ASGYO	12,66	12.66	-1.4	11:36:09
ASTOR	175,50	175.5	-0.9	11:36:10
ASUZU	71,65	71.65	4.14	11:36:08
ATAGY	14,00	14	-0.71	11:32:06
ATAKP	60,55	60.55	-1.94	11:36:03
ATATP	172,90	172.9	2.55	11:36:10
ATLAS	9,67	9.67	3.76	09:55:22
ATSYH	58,00	58	-3.33	09:55:22
AVGYO	14,21	14.21	0.21	11:36:09
AVHOL	41,18	41.18	0.05	11:35:32
AVOD	5,16	5.16	0.58	11:36:00
AVPGY	57,10	57.1	0.62	11:35:57
AVTUR	18,01	18.01	-2.96	11:36:02
AYCES	543,50	543.5	1.02	11:35:15
AYDEM	26,78	26.78	-0.07	11:35:53
AYEN	30,50	30.5	0.46	11:36:05
AYES	24,66	24.66	-1.83	09:55:22
AYGAZ	245,60	245.6	-0.61	11:36:07
AZTEK	4,89	4.89	-0.2	11:35:22
BAGFS	30,66	30.66	0.33	11:35:51
BAHKM	131,80	131.8	-4.42	11:36:06
BAKAB	42,72	42.72	0.8	11:33:22
BALAT	112,20	112.2	0	09:55:22
BALSU	17,28	17.28	0.64	11:36:02
BANVT	181,60	181.6	-0.6	11:35:38
BARMA	44,70	44.7	-4.89	11:32:44
BASCM	16,01	16.01	-0.25	09:55:22
BASGZ	47,58	47.58	0.72	11:33:35
BAYRK	5,01	5.01	-1.38	11:35:59
BEGYO	4,98	4.98	0.4	11:36:06
BERA	20,18	20.18	0.7	11:36:09
BESLR	15,40	15.4	-1.03	11:36:06
BESTE	23,64	23.64	9.95	11:36:08
BEYAZ	32,12	32.12	0.06	11:35:54
BFREN	167,60	167.6	-0.12	11:35:43
BIENY	26,34	26.34	-0.3	11:36:10
BIGCH	9,14	9.14	-0.33	11:36:09
BIGEN	10,69	10.69	0.47	11:34:27
BIGTK	296,75	296.75	0.17	11:34:33
BIMAS	711,00	711	-0.7	11:36:04
BINBN	180,00	180	-0.66	11:35:52
BINHO	10,10	10.1	-0.79	11:36:08
BIOEN	18,66	18.66	-0.96	11:36:09
BIZIM	32,98	32.98	-0.24	11:35:05
BJKAS	1,69	1.69	0.6	11:36:01
BLCYT	37,28	37.28	-0.8	11:35:48
BLUME	47,26	47.26	0.13	11:36:09
BMSCH	17,86	17.86	0.11	11:35:53
BMSTL	95,85	95.85	-1.03	11:36:08
BNTAS	7,07	7.07	-0.28	11:35:38
BOBET	24,18	24.18	0.83	11:36:10
BORLS	3,03	3.03	0.33	11:36:05
BORSK	6,98	6.98	-0.43	11:36:07
BOSSA	7,27	7.27	-0.82	11:35:01
BRISA	96,30	96.3	-0.21	11:36:04
BRKO	14,40	14.4	-0.69	09:55:22
BRKSN	9,10	9.1	-0.76	11:35:17
BRKVY	112,30	112.3	-0.8	11:34:35
BRLSM	16,83	16.83	-2.49	11:36:10
BRMEN	9,35	9.35	-0.53	09:55:22
BRSAN	714,50	714.5	0.14	11:36:10
BRYAT	2.530,00	2.53	-0.39	11:36:09
BSOKE	31,38	31.38	-0.06	11:35:44
BTCIM	5,13	5.13	-0.39	11:35:55
BUCIM	7,14	7.14	-0.7	11:36:08
BULGS	48,60	48.6	1.25	11:36:10
BURCE	59,10	59.1	-2.8	11:35:54
BURVA	752,00	752	-3.65	11:35:47
BVSAN	124,70	124.7	1.22	11:36:05
BYDNR	37,44	37.44	0.43	11:27:52
CANTE	1,90	1.9	-1.04	11:36:07
CASA	107,70	107.7	4.46	09:55:22
CATES	42,92	42.92	0.33	11:36:09
CCOLA	79,15	79.15	-0.94	11:35:54
CELHA	10,87	10.87	-0.82	11:36:08
CEMAS	6,26	6.26	-0.32	11:36:07
CEMTS	13,12	13.12	0.92	11:35:34
CEMZY	62,25	62.25	-6.04	11:36:05
CEOEM	23,60	23.6	-1.75	11:36:07
CGCAM	39,02	39.02	0.05	11:36:03
CIMSA	54,40	54.4	-1	11:36:01
CLEBI	1.983,00	1.983	-1.73	11:36:05
CMBTN	2.107,00	2.107	1.64	11:35:31
CMENT	389,25	389.25	0.65	09:55:22
CONSE	3,84	3.84	0.26	11:35:47
COSMO	235,90	235.9	-1.01	11:35:57
CRDFA	70,95	70.95	-1.46	11:36:00
CRFSA	136,40	136.4	-0.44	11:35:36
CUSAN	27,98	27.98	0.36	11:36:02
CVKMD	46,78	46.78	-2.13	11:36:05
CWENE	32,56	32.56	-1.03	11:36:06
DAGI	6,40	6.4	-0.47	11:35:35
DAPGM	13,24	13.24	0.53	11:35:41
DARDL	2,50	2.5	0.81	11:36:05
DCTTR	8,93	8.93	3.12	11:36:09
DENGE	3,05	3.05	-0.65	11:35:56
DERHL	14,24	14.24	0.78	11:35:40
DERIM	40,16	40.16	-0.74	11:35:31
DESA	12,83	12.83	0	11:35:45
DESPC	51,60	51.6	-0.67	11:35:15
DEVA	77,85	77.85	-0.19	11:35:54
DGATE	71,90	71.9	-1.51	11:35:43
DGGYO	33,50	33.5	-1.18	11:35:24
DGNMO	5,34	5.34	-0.93	11:36:10
DIRIT	33,00	33	8.91	09:55:22
DITAS	46,84	46.84	3.67	11:35:46
DMRGD	4,45	4.45	0.91	11:36:05
DMSAS	9,27	9.27	-0.11	11:33:46
DNISI	23,70	23.7	-0.42	11:35:00
DOAS	240,60	240.6	-0.54	11:36:00
DOCO	10.762,50	10.762	0.54	11:36:05
DOFER	34,02	34.02	2.16	11:36:09
DOFRB	87,40	87.4	-0.68	11:36:08
DOGUB	39,10	39.1	-2.74	11:36:09
DOHOL	21,92	21.92	-1.44	11:35:44
DOKTA	26,96	26.96	3.06	11:36:05
DSTKF	992,50	992.5	0.51	11:36:09
DUNYH	124,70	124.7	0.56	11:35:52
DURDO	4,09	4.09	2	11:35:31
DURKN	23,58	23.58	-2.16	11:36:10
DYOBY	15,08	15.08	0	11:36:01
DZGYO	10,00	10	-0.99	11:35:58
EBEBK	64,20	64.2	1.42	11:35:43
ECILC	130,70	130.7	1.48	11:36:03
ECOGR	25,46	25.46	-0.55	11:35:51
ECZYT	351,75	351.75	1.81	11:35:53
EDATA	10,51	10.51	0.38	11:35:31
EDIP	43,34	43.34	2.85	11:36:10
EFOR	23,10	23.1	1.32	11:35:38
EGEEN	7.465,00	7.465	0.57	11:36:07
EGEGY	34,04	34.04	-0.18	11:36:09
EGEPO	11,74	11.74	0.6	11:35:05
EGGUB	98,85	98.85	0.1	11:35:02
EGPRO	27,88	27.88	-0.71	11:35:25
EGSER	3,36	3.36	-0.3	11:35:53
EKGYO	25,70	25.7	-1.31	11:36:10
EKIZ	137,70	137.7	4.32	09:55:22
EKOS	5,99	5.99	-0.17	11:35:50
EKSUN	6,14	6.14	0.33	11:36:09
ELITE	33,92	33.92	1.5	11:36:03
EMKEL	22,10	22.1	0	11:36:10
EMNIS	167,40	167.4	0	09:55:22
ENDAE	15,83	15.83	1.28	11:35:28
ENERY	9,41	9.41	-0.21	11:35:32
ENJSA	112,40	112.4	-0.18	11:36:03
ENKAI	103,00	103	0.1	11:36:04
ENSRI	30,82	30.82	1.52	11:36:07
ENTRA	12,48	12.48	-0.24	11:36:10
EPLAS	7,16	7.16	0.85	11:36:05
ERBOS	211,50	211.5	1.1	11:35:06
ERCB	64,50	64.5	0.23	11:36:06
EREGL	29,62	29.62	-1.59	11:36:06
ERSU	18,27	18.27	-0.27	11:32:58
ESCAR	27,00	27	1.12	11:35:59
ESCOM	3,96	3.96	-1	11:35:55
ESEN	4,19	4.19	-0.71	11:36:07
ETILR	4,28	4.28	0.23	11:35:34
ETYAT	24,42	24.42	-1.93	11:35:11
EUHOL	14,00	14	1.45	09:55:22
EUKYO	18,19	18.19	-1.68	11:35:46
EUPWR	44,18	44.18	2.46	11:36:09
EUREN	6,01	6.01	-1.48	11:36:10
EUYO	19,10	19.1	-0.31	11:35:54
EYGYO	3,56	3.56	-0.56	11:35:54
FADE	17,61	17.61	2.68	11:36:01
FENER	3,33	3.33	-0.3	11:35:49
FLAP	12,50	12.5	2.71	11:35:40
FMIZP	347,50	347.5	0.8	11:36:06
FONET	3,41	3.41	1.19	11:36:05
FORMT	3,28	3.28	1.55	11:35:55
FORTE	95,00	95	-0.26	11:36:03
FRIGO	10,31	10.31	1.28	11:36:08
FRMPL	37,94	37.94	-1.81	11:36:05
FROTO	129,30	129.3	-3.72	11:36:08
FZLGY	12,65	12.65	-1.86	11:35:21
GARAN	160,40	160.4	-0.56	11:36:08
GARFA	29,40	29.4	0.14	11:36:03
GATEG	355,25	355.25	0	09:55:22
GEDIK	6,51	6.51	-1.81	11:36:10
GEDZA	31,34	31.34	-0.25	11:32:36
GENIL	8,13	8.13	0.49	11:36:10
GENTS	10,05	10.05	-1.08	11:36:02
GEREL	25,26	25.26	2.02	11:35:59
GESAN	61,10	61.1	1.41	11:36:09
GIPTA	65,65	65.65	2.58	11:36:10
GLBMD	13,10	13.1	0.77	11:34:41
GLCVY	79,00	79	0.83	11:35:59
GLDTR	595,25	595.25	-1.08	11:34:48
GLRMK	191,30	191.3	-1.03	11:36:09
GLRYH	4,82	4.82	1.47	11:35:50
GLYHO	15,95	15.95	0	11:33:08
GMSTR	659,50	659.5	-2.58	11:36:10
GMTAS	26,46	26.46	1.85	11:35:46
GOKNR	22,98	22.98	0.09	11:35:39
GOLTS	391,75	391.75	0.71	11:35:36
GOODY	16,42	16.42	-0.48	11:35:32
GOZDE	28,60	28.6	0.56	11:35:44
GRNYO	18,26	18.26	-2.46	11:35:39
GRSEL	379,25	379.25	0.4	11:35:46
GRTHO	258,25	258.25	-0.29	11:36:02
GSDDE	10,41	10.41	-0.19	11:35:18
GSDHO	5,19	5.19	-2.99	11:36:01
GSRAY	1,24	1.24	-0.8	11:36:10
GUBRF	538,50	538.5	-0.65	11:35:52
GUNDG	279,75	279.75	-5.01	11:36:05
GWIND	27,90	27.9	0.14	11:36:06
GZNMI	72,10	72.1	6.19	11:36:06
HALKB	48,80	48.8	0.87	11:36:09
HALKS	1.249,17	1.249	-0.42	11:36:10
HATEK	17,88	17.88	4.56	11:36:08
HATSN	41,28	41.28	0.24	11:35:39
HDFGS	3,34	3.34	-0.89	11:35:18
HEDEF	81,80	81.8	-0.85	11:36:07
HEKTS	3,58	3.58	1.99	11:35:59
HKTM	13,26	13.26	0.08	11:35:57
HLGYO	5,06	5.06	-0.39	11:35:50
HOROZ	70,10	70.1	2.19	11:36:06
HRKET	88,30	88.3	0.57	11:34:28
HTTBT	47,88	47.88	0.59	11:33:41
HUBVC	4,05	4.05	-3.34	11:35:33
HUNER	3,58	3.58	1.13	11:36:07
HURGZ	5,64	5.64	0.53	11:35:33
ICBCT	15,02	15.02	0.87	11:36:09
ICUGS	3,29	3.29	0.92	11:36:03
IDGYO	4,30	4.3	-2.27	11:35:38
IEYHO	80,25	80.25	1.26	11:36:07
IHAAS	58,05	58.05	8	11:36:06
IHEVA	2,41	2.41	-0.82	11:30:03
IHGZT	1,64	1.64	0	11:35:52
IHLAS	2,39	2.39	-1.65	11:36:07
IHLGM	2,33	2.33	3.1	11:36:03
IHYAY	1,98	1.98	-0.5	11:35:25
IMASM	4,82	4.82	1.47	11:36:02
INDES	8,76	8.76	0	11:36:04
INFO	4,52	4.52	0.44	11:35:57
INGRM	429,25	429.25	-1.44	11:34:27
INTEK	285,00	285	1.69	09:55:22
INTEM	474,00	474	6.94	11:36:02
INVEO	10,05	10.05	-1.66	11:36:08
INVES	239,60	239.6	0.88	11:35:27
ISATR	4.950.000,00	4.95	0	18:10:01
ISBIR	85,00	85	2.91	09:55:22
ISBTR	445.000,00	445	1	09:55:22
ISCTR	17,73	17.73	-0.23	11:36:02
ISDMR	46,10	46.1	-0.3	11:36:02
ISFIN	21,26	21.26	0.19	11:35:32
ISGLK	768,25	768.25	-1.22	11:35:56
ISGSY	103,40	103.4	6.11	11:36:05
ISGYO	22,40	22.4	0.27	11:35:15
ISIST	29.404,97	29.404	-1.04	11:36:10
ISKPL	12,29	12.29	2.42	11:35:42
ISKUR	3.000.000,00	3	0	18:10:01
ISMEN	52,60	52.6	0.67	11:36:08
ISSEN	8,03	8.03	0.12	11:35:12
ISYAT	9,37	9.37	-0.85	11:34:59
IZENR	9,86	9.86	-0.5	11:36:07
IZFAS	52,70	52.7	-0.57	11:36:08
IZMDC	8,26	8.26	0.12	11:34:49
JANTS	20,42	20.42	-0.39	11:36:04
KAPLM	461,00	461	0.22	11:35:43
KAREL	10,22	10.22	0.29	11:35:43
KARSN	11,08	11.08	1.56	11:35:44
KARTN	83,80	83.8	-0.48	11:36:10
KATMR	3,07	3.07	1.66	11:36:10
KAYSE	5,66	5.66	2.17	11:36:10
KBORU	18,96	18.96	0.58	11:35:59
KCAER	11,95	11.95	-0.5	11:36:08
KCHOL	221,70	221.7	-1.03	11:36:10
KENT	594,00	594	-0.83	09:55:22
KERVN	2,60	2.6	4	09:55:22
KFEIN	10,42	10.42	-0.29	11:35:58
KGYO	7,39	7.39	0.54	11:36:05
KIMMR	17,67	17.67	-0.23	11:36:08
KLGYO	7,38	7.38	0.41	11:35:50
KLKIM	42,88	42.88	0.28	11:36:06
KLMSN	32,66	32.66	0.37	11:36:01
KLNMA	11,85	11.85	9.93	09:55:22
KLRHO	519,00	519	9.26	11:36:10
KLSER	30,12	30.12	0.2	11:35:51
KLSYN	9,29	9.29	-3.83	11:36:10
KMPUR	16,35	16.35	0.31	11:35:00
KNFRT	12,99	12.99	0.78	11:35:51
KOCMT	2,82	2.82	0.71	11:36:00
KONKA	16,64	16.64	0.6	11:34:15
KONTR	11,24	11.24	2.65	11:36:09
KONYA	4.712,50	4.712	-0.05	11:36:08
KOPOL	6,77	6.77	1.35	11:35:59
KORDS	57,45	57.45	-0.35	11:34:36
KOTON	17,49	17.49	1.1	11:35:55
KRDMA	29,84	29.84	-0.8	11:35:54
KRDMB	33,86	33.86	-1.63	11:35:36
KRDMD	31,70	31.7	-0.88	11:36:04
KRGYO	3,30	3.3	1.85	11:35:44
KRONT	16,37	16.37	-0.61	11:33:33
KRPLS	9,35	9.35	0.65	11:36:03
KRSTL	11,97	11.97	-2.76	11:35:33
KRTEK	30,20	30.2	5.96	11:36:08
KRVGD	3,19	3.19	-0.31	11:35:50
KSTUR	3.680,00	3.68	0.14	09:55:22
KTSKR	82,80	82.8	3.44	11:36:06
KUTPO	115,20	115.2	0	11:35:59
KUVVA	114,00	114	0	09:55:22
KUYAS	67,55	67.55	-0.95	11:36:04
KZBGY	4,32	4.32	-2.26	11:36:03
KZGYO	26,38	26.38	0.15	11:35:29
LIDER	75,70	75.7	1.2	11:35:35
LIDFA	3,14	3.14	0	11:35:52
LILAK	33,70	33.7	-0.94	11:35:35
LINK	240,90	240.9	0.42	11:36:02
LKMNH	18,38	18.38	-0.76	11:35:57
LMKDC	31,80	31.8	-1.49	11:36:08
LOGO	158,60	158.6	-1.12	11:36:03
LRSHO	4,25	4.25	-0.23	11:36:07
LUKSK	113,40	113.4	-0.09	11:36:01
LYDHO	189,00	189	-0.26	11:35:53
LYDYE	15.882,50	15.882	6.38	11:36:06
MAALT	1.030,00	1.03	1.18	11:35:47
MACKO	36,86	36.86	9.96	11:35:06
MAGEN	45,80	45.8	0.09	11:36:10
MAKIM	17,56	17.56	0.63	11:35:56
MAKTK	17,50	17.5	1.33	11:35:21
MANAS	11,09	11.09	-4.4	11:36:07
MARBL	13,94	13.94	-0.21	11:36:02
MARKA	36,42	36.42	-0.22	11:34:58
MARMR	2,85	2.85	-2.4	11:36:06
MARTI	2,99	2.99	-1.64	11:35:59
MAVI	50,15	50.15	0.3	11:35:58
MEDTR	31,50	31.5	2.01	11:36:04
MEGAP	3,10	3.1	0	09:55:22
MEGMT	68,75	68.75	1.33	11:36:01
MEKAG	5,20	5.2	-1.7	11:34:56
MEPET	25,48	25.48	2	11:34:10
MERCN	19,37	19.37	1.04	11:36:07
MERIT	18,77	18.77	0.81	11:35:55
MERKO	18,16	18.16	0.72	11:36:09
METRO	5,87	5.87	-0.84	11:35:50
MEYSU	13,62	13.62	-0.29	11:36:03
MGROS	689,50	689.5	-0.79	11:35:58
MHRGY	3,85	3.85	0	11:35:55
MIATK	43,96	43.96	2	11:36:10
MMCAS	96,20	96.2	-1.43	09:55:22
MNDRS	15,97	15.97	-0.06	11:34:57
MNDTR	7,02	7.02	-0.28	11:36:09
MOBTL	10,88	10.88	-1	11:35:57
MOGAN	10,74	10.74	9.93	11:36:07
MOPAS	56,05	56.05	1.36	11:36:02
MPARK	467,75	467.75	-1.42	11:35:52
MRGYO	2,87	2.87	-3.04	11:36:06
MRSHL	1.635,00	1.635	0.31	11:36:02
MSGYO	6,43	6.43	1.42	11:31:09
MTRKS	23,88	23.88	1.02	11:36:07
MTRYO	11,13	11.13	-0.27	11:33:05
MZHLD	7,01	7.01	3.09	11:35:15
NATEN	8,75	8.75	1.98	11:36:05
NETAS	65,05	65.05	-0.46	11:36:06
NETCD	100,00	100	1.57	11:36:10
NIBAS	4,99	4.99	-0.8	11:36:07
NPTLR	42,28	42.28	0.12	11:26:38
NTGAZ	12,47	12.47	1.55	11:36:00
NTHOL	51,50	51.5	0.19	11:35:54
NUGYO	11,23	11.23	1.54	11:36:08
NUHCM	253,50	253.5	-2.03	11:35:53
OBAMS	9,35	9.35	3.2	11:36:09
OBASE	42,16	42.16	1.39	11:35:36
ODAS	6,35	6.35	-0.78	11:35:39
ODINE	394,00	394	-0.76	11:35:44
OFSYM	74,05	74.05	0.07	11:35:53
ONCSM	306,00	306	0	11:36:06
ONRYT	72,25	72.25	0.14	11:35:39
OPK30	61,82	61.82	-0.67	11:27:38
OPT25	54,62	54.62	-0.8	11:35:10
OPTGY	170,35	170.35	-0.61	11:34:02
OPTLR	52,18	52.18	0.08	11:33:16
OPX30	83,82	83.82	-0.33	10:47:40
ORCAY	3,85	3.85	-0.26	11:35:47
ORGE	73,65	73.65	0.2	11:36:02
ORMA	182,00	182	0	09:55:22
OSMEN	9,19	9.19	0.11	11:36:06
OSTIM	3,33	3.33	0.3	11:36:09
OTKAR	433,00	433	0.64	11:36:04
OTTO	344,50	344.5	0.29	11:35:53
OYAKC	27,34	27.34	-1.01	11:35:59
OYAYO	56,00	56	-2.01	11:35:55
OYLUM	8,60	8.6	-0.69	11:36:02
OYYAT	62,45	62.45	9.95	11:35:23
OZATD	171,30	171.3	4.13	11:35:56
OZGYO	2,32	2.32	1.31	11:36:03
OZKGY	16,32	16.32	0.49	11:35:54
OZRDN	23,98	23.98	4.53	11:35:43
OZSUB	21,30	21.3	0.95	11:36:08
OZYSR	54,60	54.6	-1.71	11:35:55
PAGYO	98,85	98.85	1.28	11:35:03
PAHOL	1,70	1.7	0	11:36:07
PAMEL	94,20	94.2	2	11:35:38
PAPIL	19,50	19.5	-1.52	11:36:00
PARSN	103,70	103.7	0	11:35:35
PASEU	135,00	135	-2.88	11:35:51
PATEK	20,26	20.26	-0.69	11:36:06
PCILT	25,32	25.32	0.56	11:36:02
PEKGY	12,23	12.23	1.66	11:36:10
PENGD	9,33	9.33	-0.32	11:36:04
PENTA	15,16	15.16	0.33	11:35:53
PETKM	19,30	19.3	-0.82	11:36:10
PETUN	13,44	13.44	0.45	11:35:31
PGSUS	222,40	222.4	-0.71	11:36:09
PINSU	11,52	11.52	0.44	11:35:51
PKART	81,25	81.25	9.95	11:35:17
PKENT	171,30	171.3	-2	11:36:10
PLTUR	24,62	24.62	0.82	11:36:07
PNLSN	43,72	43.72	0.6	11:35:21
PNSUT	12,59	12.59	-0.71	11:36:04
POLHO	17,93	17.93	0.67	11:35:47
POLTK	6.417,50	6.417	0.9	11:35:49
PRDGS	7,45	7.45	-1.46	11:35:59
PRKAB	53,50	53.5	-2.99	11:36:09
PRKME	21,10	21.1	-0.47	11:35:27
PRZMA	11,10	11.1	1.28	11:35:04
PSDTC	132,00	132	-1.42	11:35:55
PSGYO	2,67	2.67	-1.48	11:35:54
QNBFK	53,55	53.55	-4.29	09:55:22
QNBTR	293,50	293.5	2.71	09:55:22
QTEMZ	327,30	327.3	-0.18	10:35:45
QUAGR	3,30	3.3	-0.3	11:36:07
RALYH	169,80	169.8	-0.35	11:36:00
RAYSG	239,40	239.4	2.97	11:35:49
REEDR	7,11	7.11	0.14	11:36:00
RGYAS	164,50	164.5	0	11:35:57
RK030G10	664,53	664.53	0	18:10:11
RK030G15	1.577,11	1.577	0	18:10:11
RK030G20	3.529,34	3.529	0	18:10:11
RK030G25	6.947,40	6.947	0	18:10:11
RK030G30	11.003,96	11.003	0	18:10:11
RK030T10	4.315,08	4.315	0	18:10:11
RK030T15	5.783,75	5.783	0	18:10:11
RK030T20	7.316,50	7.316	0	18:10:11
RK030T25	8.266,97	8.266	0	18:10:11
RK030T30	7.944,19	7.944	0	18:10:11
RK100G10	796,97	796.97	0	18:10:11
RK100G15	2.069,08	2.069	0	18:10:11
RK100G20	5.004,52	5.004	0	18:10:11
RK100G25	9.510,28	9.51	0	18:10:11
RK100G30	16.124,13	16.124	0	18:10:11
RK100T10	4.817,34	4.817	0	18:10:11
RK100T15	6.814,93	6.814	0	18:10:11
RK100T20	9.009,72	9.009	0	18:10:11
RK100T25	9.653,13	9.653	0	18:10:11
RK100T30	9.940,29	9.94	0	18:10:11
RNPOL	46,40	46.4	-2.11	11:35:49
RODRG	22,50	22.5	0	11:35:41
ROYAL	6,80	6.8	0	18:10:01
RTALB	4,25	4.25	1.43	11:36:04
RUBNS	36,20	36.2	6.47	11:36:04
RUZYE	13,15	13.15	-0.3	11:36:06
RYGYO	30,26	30.26	-0.26	11:35:15
RYSAS	19,04	19.04	-0.31	11:35:23
SAFKR	29,58	29.58	0.75	11:36:09
SAHOL	111,10	111.1	-1.33	11:36:08
SAMAT	6,25	6.25	-0.79	11:36:09
SANEL	41,02	41.02	1.23	11:36:05
SANFM	7,45	7.45	0.13	11:35:44
SANKO	23,12	23.12	0.17	11:34:39
SARKY	35,54	35.54	-2.74	11:36:10
SASA	2,74	2.74	-1.08	11:36:09
SAYAS	46,10	46.1	2.81	11:36:06
SDTTR	200,80	200.8	0	11:35:52
SEGMN	48,88	48.88	0.78	11:36:09
SEGYO	6,51	6.51	1.88	11:35:54
SEKFK	9,70	9.7	-1.62	11:36:09
SEKUR	5,08	5.08	-0.2	11:34:34
SELEC	90,50	90.5	-1.63	11:35:49
SELVA	2,49	2.49	0.4	11:36:05
SERNT	8,85	8.85	-0.45	11:36:10
SEYKM	5,52	5.52	0.36	11:36:04
SILVR	2,89	2.89	0.35	11:35:53
SISE	48,76	48.76	-4.02	11:36:10
SKBNK	10,77	10.77	-0.37	11:36:05
SKTAS	4,10	4.1	0.24	11:34:44
SKYLP	288,00	288	1.05	11:35:55
SKYMD	12,85	12.85	1.9	11:35:11
SL030KA2X	19.354,97	19.354	0	18:10:11
SL030KI1X	1.226,20	1.226	0	18:10:11
SL030KI2X	123,19	123.19	0	18:10:11
SL100KA2X	25.502,84	25.502	0	18:10:11
SL100KI2X	120,34	120.34	0	18:10:11
SMART	32,00	32	-0.62	11:35:34
SMRTG	8,51	8.51	-0.12	11:36:10
SMRVA	66,05	66.05	-0.83	11:36:09
SNGYO	5,19	5.19	-0.76	11:35:44
SNICA	4,66	4.66	1.97	11:36:09
SNPAM	24,48	24.48	1.83	09:55:22
SODSN	12,00	12	-0.08	09:55:22
SOKE	13,21	13.21	-0.08	11:34:32
SOKM	69,50	69.5	-0.14	11:36:06
SONME	156,00	156	0.26	11:34:22
SRVGY	3,74	3.74	2.75	11:36:10
SUMAS	288,00	288	0	09:55:22
SUNTK	40,44	40.44	0.25	11:36:10
SURGY	68,35	68.35	6.05	11:36:07
SUWEN	9,23	9.23	-0.22	11:35:52
TABGD	268,75	268.75	-1.1	11:35:46
TARKM	428,00	428	0	11:35:51
TATEN	10,22	10.22	0.59	11:36:05
TATGD	15,57	15.57	0.19	11:36:03
TAVHL	360,00	360	-1.37	11:35:50
TBORG	176,50	176.5	-0.95	11:35:10
TCELL	127,90	127.9	0.31	11:36:01
TCKRC	92,65	92.65	-1.12	11:36:10
TDGYO	29,62	29.62	1.86	11:35:48
TEHOL	14,08	14.08	0.21	11:36:10
TEKTU	9,46	9.46	-1.97	11:35:31
TERA	225,50	225.5	0.22	11:36:05
TEZOL	14,75	14.75	3	11:36:03
TGSAS	179,90	179.9	-0.61	11:36:01
THYAO	345,50	345.5	-0.65	11:36:09
TKFEN	88,10	88.1	2.8	11:36:08
TKNSA	25,62	25.62	1.18	11:36:08
TLMAN	106,80	106.8	2.1	11:36:05
TMPOL	439,50	439.5	1.74	11:35:44
TMSN	116,50	116.5	-0.94	11:36:02
TNZTP	28,24	28.24	0.14	11:35:59
TOASO	335,50	335.5	-3.66	11:36:06
TRALT	52,65	52.65	-2.05	11:36:10
TRCAS	55,35	55.35	0.45	11:36:10
TRENJ	107,70	107.7	-1.37	11:35:50
TRGYO	86,40	86.4	-1.37	11:35:59
TRHOL	735,00	735	-0.54	11:35:26
TRILC	20,10	20.1	-3.09	11:35:45
TRMET	139,20	139.2	-1	11:36:00
TSGYO	8,54	8.54	0.35	11:35:54
TSKB	14,26	14.26	-0.9	11:35:37
TSPOR	1,11	1.11	-0.89	11:35:54
TTKOM	74,85	74.85	3.1	11:36:05
TTRAK	560,50	560.5	0.36	11:35:59
TUCLK	5,17	5.17	0	11:36:07
TUKAS	2,96	2.96	0	11:36:07
TUPRS	221,60	221.6	-0.85	11:36:10
TUREX	8,13	8.13	-1.45	11:36:07
TURGG	32,40	32.4	1.38	11:35:28
TURSG	12,81	12.81	-0.16	11:36:03
UCAYM	29,70	29.7	-2.56	11:36:09
UFUK	1.527,00	1.527	-1.48	11:33:55
ULAS	33,20	33.2	2.53	11:35:44
ULKER	138,30	138.3	-0.29	11:36:01
ULUFA	4,36	4.36	-0.23	11:36:08
ULUSE	201,30	201.3	1.92	11:33:06
ULUUN	7,65	7.65	-0.13	11:35:35
UMPAS	9,30	9.3	0	18:10:01
UNLU	17,76	17.76	-3.69	11:36:09
USAK	1,91	1.91	-0.52	11:35:55
USDTR	4.097,00	4.097	0.02	11:30:24
VAKBN	41,16	41.16	0.49	11:36:00
VAKFA	13,98	13.98	-0.43	11:36:08
VAKFN	2,22	2.22	0.45	11:36:10
VAKKO	71,00	71	-0.14	11:36:08
VANGD	77,45	77.45	2.58	11:36:07
VBTYZ	22,12	22.12	-1.34	11:35:45
VERTU	43,34	43.34	0.88	11:35:54
VERUS	262,50	262.5	-0.94	11:35:18
VESBE	8,82	8.82	0	11:35:59
VESTL	33,46	33.46	-0.3	11:36:02
VKFYO	41,50	41.5	-1	11:35:15
VKGYO	3,07	3.07	-0.65	11:36:09
VKING	32,30	32.3	-0.74	11:36:05
VRGYO	2,68	2.68	0	11:36:09
VSNMD	92,70	92.7	0.76	11:36:07
X030S	16.114,39	16.114	-0.55	11:36:00
X100S	14.327,86	14.327	-0.1	11:36:10
XABCIV	10,49	10.49	0	18:10:00
XABCKV	7,66	7.66	0	18:10:00
XABCLV	5,00	5	0	18:10:00
XABCMV	4,18	4.18	0	18:10:00
XABCNV	2,51	2.51	0	18:10:00
XABCOV	1,22	1.22	0	18:10:00
XABCPV	0,40	0.4	0	18:10:00
XABCQV	0,15	0.15	0	18:10:00
XABCRV	0,02	0.02	-71.43	11:10:01
XABCSV	0,02	0.02	0	18:10:00
XABCTV	0,04	0.04	0	18:10:00
XABCUV	8,21	8.21	-5.85	11:05:23
XABCVV	8,11	8.11	0	18:10:00
XABCWV	7,77	7.77	0	18:10:00
XABCXV	5,99	5.99	0	18:10:00
XABCYV	3,84	3.84	0	18:10:00
XABCZV	2,78	2.78	0	18:10:00
XABDAV	1,35	1.35	-23.73	11:07:02
XABDBV	0,79	0.79	-24.04	10:45:46
XABDCV	0,65	0.65	0	18:10:00
XABDDV	0,22	0.22	-35.29	10:11:27
XABDEV	0,22	0.22	0	18:10:00
XABDFV	0,08	0.08	-42.86	11:07:25
XABDGV	4,71	4.71	0	18:10:00
XABDHV	1,00	1	-30.56	10:10:51
XABDIV	0,29	0.29	0	18:10:00
XABDJV	0,06	0.06	0	18:10:00
XABDKV	0,03	0.03	-25	10:45:31
XABDLV	3,13	3.13	0	18:10:00
XABDMV	2,28	2.28	0	18:10:00
XABDNV	1,65	1.65	0	18:10:00
XABDOV	0,80	0.8	0	18:10:00
XABDRV	0,18	0.18	0	18:10:00
XABDSV	0,10	0.1	-28.57	10:31:27
XABDTV	0,07	0.07	-22.22	11:17:38
XABDUV	0,05	0.05	25	10:24:00
XABDVV	0,05	0.05	0	18:10:00
XABDWV	0,04	0.04	0	18:10:00
XABRKV	0,01	0.01	0	18:10:00
XABRLV	0,03	0.03	-84.21	10:09:48
XABROV	0,03	0.03	0	18:10:00
XABRWV	0,30	0.3	0	18:10:00
XABRXV	0,28	0.28	0	18:10:00
XABRYV	0,52	0.52	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	0,11	0.11	0	18:10:00
XABSJV	0,43	0.43	0	18:10:00
XABSNV	5,31	5.31	0	18:10:00
XABSOV	4,07	4.07	0	18:10:00
XABSPV	2,16	2.16	13.09	11:22:59
XABSQV	0,97	0.97	0	18:10:00
XABSRV	0,42	0.42	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	55.819,68	55.819	0.48	11:36:10
XBANK	20.390,80	20.39	0.16	11:36:09
XBLSM	5.945,30	5.945	-0.08	11:36:00
XELKT	748,49	748.49	0.41	11:36:00
XFINK	30.199,73	30.199	0.36	11:36:00
XGIDA	15.842,05	15.842	-0.35	11:36:00
XGMYO	6.642,39	6.642	-0.2	11:36:10
XHARZ	208.096,13	208.096	0.06	11:36:00
XHOLD	15.785,95	15.785	0.88	11:36:00
XILTM	3.339,60	3.339	0.9	11:36:10
XINSA	22.028,80	22.028	-0.01	11:36:00
XKAGT	7.885,90	7.885	-0.5	11:36:00
XKMYA	15.227,28	15.227	-0.52	11:36:00
XKOBI	42.507,30	42.507	-0.26	11:36:00
XKURY	12.624,30	12.624	-0.5	11:36:00
XMADN	16.281,42	16.281	-1.67	11:36:00
XMANA	22.664,31	22.664	-1.17	11:36:10
XMESY	25.693,65	25.693	-1.36	11:36:10
XOSEGV	0,47	0.47	0	18:10:00
XOSEHV	1,74	1.74	0	18:10:00
XOSEIV	0,47	0.47	-45.35	10:32:44
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	0,33	0.33	0	18:10:00
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	0,16	0.16	0	18:10:00
XSADA	45.380,32	45.38	-0.67	11:36:00
XSANK	40.733,21	40.733	0.42	11:36:10
XSANT	14.765,17	14.765	-0.25	11:36:00
XSBAL	12.117,21	12.117	-2.09	11:36:10
XSBUR	24.483,85	24.483	-2.07	11:36:10
XSDNZ	10.740,86	10.74	0.19	11:36:00
XSGRT	80.028,56	80.028	0.09	11:36:00
XSIST	18.780,45	18.78	0.25	11:36:10
XSIZM	20.265,62	20.265	-0.63	11:36:10
XSKAY	47.430,42	47.43	1.03	11:36:10
XSKOC	35.223,13	35.223	-1.37	11:36:10
XSKON	12.328,09	12.328	1.42	11:36:10
XSPOR	2.105,86	2.105	-0.22	11:36:10
XSTKR	57.016,51	57.016	-0.54	11:36:00
XTAST	15.767,57	15.767	-0.58	11:36:00
XTCRT	33.065,27	33.065	-0.49	11:36:10
XTEKS	5.217,38	5.217	0.43	11:36:00
XTKJS	31.295,05	31.295	0.13	11:36:10
XTM25	18.363,68	18.363	-0.71	11:36:09
XTMTU	15.725,09	15.725	-0.41	11:36:00
XTRZM	1.897,72	1.897	-0.6	11:36:00
XTUMY	63.342,09	63.342	0.07	11:36:00
XU030	15.744,13	15.744	-0.53	11:36:10
XU050	12.510,28	12.51	-0.52	11:36:00
XU100	14.325,00	14.325	-0.1	11:36:09
XUHIZ	12.957,32	12.957	-0.16	11:36:00
XULAS	42.525,56	42.525	-0.8	11:36:10
XUMAL	20.170,79	20.17	0.41	11:36:00
XUSIN	17.343,89	17.343	-0.85	11:36:09
XUSRD	18.852,35	18.852	-0.42	11:36:00
XUTEK	36.211,13	36.211	0.8	11:36:00
XUTUM	17.524,96	17.524	-0.05	11:36:00
XYLDZ	15.980,28	15.98	-0.12	11:36:00
XYORT	5.382,26	5.382	-0.77	11:36:00
XYUZO	25.381,52	25.381	0.99	11:36:00
YAPRK	308,25	308.25	-3.67	11:36:06
YATAS	46,94	46.94	-0.47	11:34:22
YAYLA	28,62	28.62	-0.28	11:34:48
YBTAS	20,40	20.4	0	09:55:22
YEOTK	44,08	44.08	-0.09	11:36:04
YESIL	2,05	2.05	-0.97	11:35:59
YGGYO	163,20	163.2	-0.31	11:35:27
YIGIT	26,82	26.82	0.45	11:35:45
YKBNK	42,18	42.18	0.05	11:36:05
YKSLN	3,52	3.52	1.73	11:36:01
YONGA	62,80	62.8	1.62	09:55:22
YUNSA	10,14	10.14	-1.27	11:36:10
YYAPI	1,94	1.94	-2.02	11:36:08
YYLGD	14,10	14.1	-1.05	11:36:01
Z30EA	192,15	192.15	-0.75	11:35:00
Z30KE	146,10	146.1	-0.75	11:35:25
Z30KP	221,05	221.05	-0.74	11:35:31
ZEDUR	9,11	9.11	1	11:36:09
ZELOT	134,90	134.9	-0.41	11:19:44
ZERGY	19,99	19.99	-2.3	11:36:08
ZGOLD	748,75	748.75	-1.32	11:36:01
ZGYO	31,72	31.72	-4.17	11:36:07
ZOREN	3,68	3.68	0	11:36:10
ZPBDL	232,10	232.1	-0.24	11:26:26
ZPLIB	235,75	235.75	0.21	11:34:43
ZPT10	98,64	98.64	0.8	11:33:27
ZPX30	210,45	210.45	-0.59	11:35:40
ZRE20	168,75	168.75	-0.88	11:10:46
ZRGYO	23,14	23.14	-0.6	11:36:03
ZSR25	50,20	50.2	-0.55	10:36:26
ZTLRF	1.122,50	1.122	0.09	11:06:54
ZTLRK	1.122,00	1.122	0.09	11:22:38
ZTM25	192,25	192.25	-0.72	11:14:38