Canlı Borsa

Hisse Senetleri

Menkul	Alış	Satış	Değişim	Güncelleme
A1CAP	16,51	16.51	-5.11	18:10:00
A1YEN	29,84	29.84	-2.86	18:10:00
ACSEL	106,80	106.8	-3.09	18:10:00
ADEL	35,96	35.96	1.58	18:10:00
ADESE	1,11	1.11	-1.77	18:10:00
ADGYO	51,45	51.45	-4.72	18:10:00
AEFES	19,60	19.6	-2.87	18:10:00
AFYON	15,12	15.12	4.35	18:10:00
AGESA	230,80	230.8	-2.86	18:10:00
AGHOL	33,86	33.86	-2.81	18:10:00
AGROT	2,99	2.99	-2.61	18:10:00
AGYO	7,31	7.31	-2.4	18:10:01
AHGAZ	24,02	24.02	-3.77	18:10:00
AHSGY	19,30	19.3	-1.08	18:10:00
AKBNK	91,00	91	-0.6	18:10:00
AKCNS	208,20	208.2	-3.92	18:10:00
AKENR	10,51	10.51	-2.59	18:10:00
AKFGY	2,91	2.91	-5.21	18:10:00
AKFIS	25,00	25	-4.07	18:10:00
AKFYE	17,96	17.96	-4.57	18:10:00
AKGRT	7,64	7.64	-2.92	18:10:00
AKHAN	25,46	25.46	-3.85	18:10:00
AKMGY	218,00	218	-2.59	18:10:01
AKSA	10,43	10.43	-2.34	18:10:00
AKSEN	69,10	69.1	-0.72	18:10:00
AKSGY	8,27	8.27	-2.13	18:10:00
AKSUE	23,52	23.52	2.89	18:10:00
AKYHO	2,76	2.76	-2.47	18:10:01
ALARK	105,20	105.2	0.19	18:10:00
ALBRK	9,12	9.12	-4.6	18:10:00
ALCAR	843,50	843.5	-2.49	18:10:00
ALCTL	133,90	133.9	-2.19	18:10:00
ALFAS	40,06	40.06	-1.81	18:10:00
ALGYO	4,78	4.78	-6.64	18:10:00
ALKA	11,15	11.15	-4.29	18:10:00
ALKIM	17,91	17.91	-2.24	18:10:00
ALKLC	286,00	286	2.14	18:10:00
ALTNY	16,27	16.27	0.12	18:10:00
ALVES	3,95	3.95	3.4	18:10:00
ANELE	15,02	15.02	-1.96	18:10:00
ANGEN	11,05	11.05	-1.07	18:10:00
ANHYT	115,20	115.2	-1.54	18:10:00
ANSGR	25,92	25.92	-1.52	18:10:00
APBDL	33,30	33.3	-1.25	18:10:00
APLIB	55,56	55.56	-0.39	18:10:00
APMDL	26,89	26.89	-1.61	18:10:00
APX30	37,97	37.97	-1.09	18:10:00
ARASE	85,65	85.65	-0.58	18:10:00
ARCLK	118,80	118.8	-1.82	18:10:00
ARDYZ	39,60	39.6	-3.27	18:10:00
ARENA	26,78	26.78	0.15	18:10:00
ARFYE	22,90	22.9	-7.21	18:10:00
ARMGD	80,00	80	-1.84	18:10:00
ARSAN	3,94	3.94	7.07	18:10:00
ARTMS	38,04	38.04	0.11	18:10:00
ARZUM	2,64	2.64	-1.12	18:10:00
ASELS	306,25	306.25	-0.89	18:10:01
ASGYO	11,12	11.12	-1.42	18:10:00
ASTOR	191,00	191	-1.7	18:10:00
ASUZU	69,70	69.7	0.22	18:10:00
ATAGY	13,55	13.55	-1.53	18:10:01
ATAKP	58,80	58.8	-2.57	18:10:00
ATATP	153,50	153.5	-4.6	18:10:00
ATATR	18,02	18.02	9.95	18:10:00
ATEKS	108,90	108.9	0	18:10:01
ATLAS	7,95	7.95	-4.22	18:10:01
ATSYH	60,50	60.5	-2.42	18:10:01
AVGYO	12,59	12.59	-2.18	18:10:00
AVHOL	37,76	37.76	0.43	18:10:00
AVOD	4,23	4.23	-7.44	18:10:00
AVPGY	52,25	52.25	-2.43	18:10:00
AVTUR	16,90	16.9	-2.42	18:10:01
AYCES	494,75	494.75	-1.35	18:10:00
AYDEM	25,60	25.6	-0.62	18:10:00
AYEN	27,92	27.92	-3.66	18:10:00
AYES	25,50	25.5	-3.77	18:10:01
AYGAZ	251,75	251.75	-0.1	18:10:00
AZTEK	4,30	4.3	-4.23	18:10:00
BAGFS	28,84	28.84	0.91	18:10:00
BAHKM	109,10	109.1	-3.88	18:10:00
BAKAB	40,88	40.88	-2.62	18:10:00
BALAT	99,90	99.9	-1.38	18:10:01
BALSU	15,75	15.75	-2.42	18:10:00
BANVT	166,30	166.3	-1.66	18:10:00
BARMA	46,38	46.38	-1.24	18:10:00
BASCM	14,51	14.51	-2.49	18:10:01
BASGZ	48,70	48.7	-0.9	18:10:00
BAYRK	4,41	4.41	-3.29	18:10:00
BEGYO	4,42	4.42	-2	18:10:00
BERA	17,37	17.37	-3.07	18:10:00
BESLR	15,50	15.5	-2.39	18:10:00
BESTE	34,26	34.26	-9.98	18:10:00
BEYAZ	28,70	28.7	-2.38	18:10:00
BFREN	152,80	152.8	-1.61	18:10:00
BIENY	23,24	23.24	-1.44	18:10:00
BIGCH	8,03	8.03	-6.19	18:10:00
BIGEN	9,05	9.05	-1.74	18:10:00
BIGTK	275,75	275.75	-2.9	18:10:00
BIMAS	683,50	683.5	-1.01	18:10:00
BINBN	160,00	160	-0.62	18:10:00
BINHO	9,03	9.03	-1.95	18:10:00
BIOEN	16,70	16.7	-0.48	18:10:00
BIZIM	30,16	30.16	-3.52	18:10:00
BJKAS	1,56	1.56	-1.27	18:10:00
BLCYT	38,22	38.22	3.19	18:10:00
BLUME	44,40	44.4	0.14	18:10:00
BMSCH	16,85	16.85	-2.38	18:10:00
BMSTL	84,00	84	-9.63	18:10:00
BNTAS	6,72	6.72	-2.18	18:10:00
BOBET	20,72	20.72	-4.69	18:10:00
BORLS	2,74	2.74	2.24	18:10:00
BORSK	6,15	6.15	-3.3	18:10:00
BOSSA	6,82	6.82	-6.45	18:10:00
BRISA	92,60	92.6	-3.24	18:10:00
BRKO	16,43	16.43	-2.95	18:10:01
BRKSN	8,84	8.84	-1.89	18:10:01
BRKVY	94,15	94.15	-5.38	18:10:00
BRLSM	16,03	16.03	-6.8	18:10:00
BRMEN	8,72	8.72	0.35	18:10:01
BRSAN	685,50	685.5	-3.38	18:10:00
BRYAT	2.479,00	2.479	-3.91	18:10:00
BSOKE	28,62	28.62	-1.85	18:10:00
BTCIM	5,02	5.02	-0.59	18:10:00
BUCIM	6,53	6.53	-2.83	18:10:00
BULGS	47,78	47.78	-3.04	18:10:00
BURCE	53,00	53	-4.59	18:10:00
BURVA	690,00	690	-2.27	18:10:01
BVSAN	108,80	108.8	-4.23	18:10:00
BYDNR	33,32	33.32	-4.85	18:10:01
CANTE	1,67	1.67	-0.6	18:10:00
CASA	99,80	99.8	-2.63	18:10:01
CATES	36,22	36.22	-4.78	18:10:00
CCOLA	72,45	72.45	-2.42	18:10:00
CELHA	10,11	10.11	-2.98	18:10:00
CEMAS	5,39	5.39	-1.64	18:10:00
CEMTS	11,32	11.32	-1.57	18:10:00
CEMZY	52,75	52.75	-1.12	18:10:00
CEOEM	20,88	20.88	-3.42	18:10:00
CGCAM	35,42	35.42	-3.96	18:10:00
CIMSA	52,65	52.65	-2.5	18:10:00
CLEBI	1.757,00	1.757	-1.51	18:10:00
CMBTN	1.887,00	1.887	-0.68	18:10:00
CMENT	343,50	343.5	-2.07	18:10:01
CONSE	3,36	3.36	-5.08	18:10:00
COSMO	224,50	224.5	-2.14	18:10:01
CRDFA	74,90	74.9	1.08	18:10:01
CRFSA	132,00	132	-1.64	18:10:00
CUSAN	23,52	23.52	-3.13	18:10:00
CVKMD	29,28	29.28	-9.96	18:10:00
CWENE	30,06	30.06	-4.57	18:10:00
DAGI	6,00	6	-0.66	18:10:00
DAPGM	11,54	11.54	-3.35	18:10:00
DARDL	2,14	2.14	-2.73	18:10:00
DCTTR	8,15	8.15	-2.04	18:10:00
DENGE	2,65	2.65	-3.28	18:10:00
DERHL	16,03	16.03	9.95	18:10:00
DERIM	37,12	37.12	-2.21	18:10:00
DESA	12,50	12.5	0.32	18:10:00
DESPC	47,80	47.8	-2.05	18:10:00
DEVA	70,40	70.4	-4.22	18:10:00
DGATE	74,00	74	-0.87	18:10:00
DGGYO	31,50	31.5	-2.05	18:10:01
DGNMO	4,70	4.7	-1.05	18:10:00
DIRIT	27,08	27.08	-2.1	18:10:01
DITAS	46,70	46.7	-3.99	18:10:00
DMRGD	4,00	4	0.76	18:10:00
DMSAS	9,29	9.29	-0.11	18:10:00
DNISI	21,56	21.56	0.28	18:10:00
DOAS	218,80	218.8	-2.54	18:10:00
DOCO	11.380,00	11.38	2.96	18:10:00
DOFER	32,00	32	-4.48	18:10:00
DOFRB	94,00	94	3.98	18:10:00
DOGUB	37,44	37.44	-2.75	18:10:01
DOHOL	21,20	21.2	0	18:10:00
DOKTA	23,40	23.4	-0.85	18:10:00
DSTKF	1.350,00	1.35	-9.21	18:10:00
DUNYH	120,00	120	-4.61	18:10:00
DURDO	3,81	3.81	-4.51	18:10:00
DURKN	19,80	19.8	-5.71	18:10:00
DYOBY	13,75	13.75	-1.29	18:10:00
DZGYO	9,21	9.21	0.11	18:10:00
EBEBK	62,70	62.7	-2.41	18:10:00
ECILC	112,30	112.3	-4.43	18:10:00
ECOGR	25,38	25.38	0.71	18:10:00
ECZYT	296,75	296.75	0.08	18:10:00
EDATA	11,77	11.77	0.68	18:10:00
EDIP	36,50	36.5	-6.41	18:10:00
EFOR	21,54	21.54	-1.46	18:10:00
EGEEN	6.862,50	6.862	-1.68	18:10:00
EGEGY	31,68	31.68	1.08	18:10:00
EGEPO	12,00	12	1.61	18:10:00
EGGUB	90,60	90.6	-0.06	18:10:00
EGPRO	27,34	27.34	1.48	18:10:00
EGSER	3,05	3.05	-2.24	18:10:00
EKGYO	24,36	24.36	-1.93	18:10:00
EKIZ	120,00	120	-3.92	18:10:01
EKOS	6,41	6.41	-1.08	18:10:00
EKSUN	5,52	5.52	-3.33	18:10:00
ELITE	31,14	31.14	-3.11	18:10:00
EMKEL	20,26	20.26	-3.62	18:10:00
EMNIS	162,00	162	-1.82	18:10:01
ENDAE	13,95	13.95	-3.13	18:10:00
ENERY	9,56	9.56	-2.65	18:10:00
ENJSA	109,40	109.4	-1.44	18:10:00
ENKAI	101,80	101.8	-1.17	18:10:00
ENSRI	28,10	28.1	3.38	18:10:00
ENTRA	10,75	10.75	-4.36	18:10:00
EPLAS	6,60	6.6	2.17	18:10:00
ERBOS	179,20	179.2	-5.63	18:10:00
ERCB	56,50	56.5	-3.91	18:10:00
EREGL	31,38	31.38	-1.88	18:10:00
ERSU	19,71	19.71	-7.46	18:10:01
ESCAR	27,22	27.22	2.1	18:10:00
ESCOM	4,80	4.8	-1.44	18:10:00
ESEN	3,87	3.87	-0.51	18:10:00
ETILR	3,86	3.86	-2.03	18:10:00
ETYAT	23,38	23.38	0.43	18:10:01
EUHOL	16,50	16.5	10	18:10:01
EUKYO	19,12	19.12	3.97	18:10:01
EUPWR	35,98	35.98	-3.95	18:10:00
EUREN	5,12	5.12	-1.73	18:10:00
EUYO	19,39	19.39	2.65	18:10:01
EYGYO	3,81	3.81	9.8	18:10:00
FADE	14,83	14.83	-5.3	18:10:00
FENER	3,07	3.07	-1.92	18:10:00
FLAP	10,03	10.03	-4.93	18:10:01
FMIZP	305,50	305.5	-1.45	18:10:00
FONET	3,49	3.49	9.75	18:10:00
FORMT	2,95	2.95	-1.99	18:10:00
FORTE	88,40	88.4	-2.91	18:10:00
FRIGO	9,07	9.07	-3.61	18:10:00
FRMPL	31,52	31.52	-6.69	18:10:00
FROTO	117,10	117.1	-2.09	18:10:00
FZLGY	12,53	12.53	2.62	18:10:00
GARAN	160,20	160.2	0.44	18:10:00
GARFA	28,00	28	-3.65	18:10:00
GATEG	349,00	349	-0.57	18:10:01
GEDIK	5,71	5.71	-2.23	18:10:00
GEDZA	32,66	32.66	5.02	18:10:00
GENIL	7,66	7.66	6.83	18:10:00
GENTS	9,58	9.58	-0.83	18:10:00
GEREL	23,32	23.32	-3.56	18:10:00
GESAN	45,92	45.92	-2.3	18:10:00
GIPTA	58,55	58.55	-1.93	18:10:00
GLBMD	12,59	12.59	-1.1	18:10:01
GLCVY	71,25	71.25	-3.06	18:10:00
GLDTR	637,75	637.75	1.35	18:10:00
GLRMK	170,00	170	-1.96	18:10:00
GLRYH	4,39	4.39	-2.01	18:10:00
GLYHO	16,33	16.33	1.87	18:10:00
GMSTR	807,25	807.25	4.7	18:10:00
GMTAS	26,12	26.12	-0.68	18:10:00
GOKNR	22,14	22.14	-4.57	18:10:00
GOLTS	347,75	347.75	-2.11	18:10:00
GOODY	15,57	15.57	-1.14	18:10:00
GOZDE	25,70	25.7	-3.96	18:10:00
GRNYO	17,09	17.09	0.77	18:10:01
GRSEL	370,50	370.5	-4.02	18:10:00
GRTHO	230,50	230.5	-2.25	18:10:00
GSDDE	9,85	9.85	-2.09	18:10:00
GSDHO	4,72	4.72	-3.48	18:10:00
GSRAY	1,35	1.35	2.27	18:10:00
GUBRF	511,50	511.5	-0.49	18:10:00
GUNDG	425,75	425.75	9.94	18:10:00
GWIND	26,00	26	-4.41	18:10:00
GZNMI	53,35	53.35	-2.82	18:10:00
HALKB	49,40	49.4	-0.6	18:10:00
HALKS	1.193,60	1.193	-1.04	18:10:11
HATEK	15,88	15.88	-6.2	18:10:00
HATSN	37,58	37.58	-2.34	18:10:00
HDFGS	3,72	3.72	-1.06	18:10:00
HEDEF	100,70	100.7	5.94	18:10:00
HEKTS	3,07	3.07	-3.15	18:10:00
HKTM	11,60	11.6	0.35	18:10:00
HLGYO	4,92	4.92	-0.4	18:10:00
HOROZ	67,00	67	-2.83	18:10:00
HRKET	73,40	73.4	-4.8	18:10:00
HTTBT	41,58	41.58	-3.71	18:10:00
HUBVC	4,63	4.63	-3.74	18:10:01
HUNER	3,20	3.2	-3.32	18:10:00
HURGZ	5,29	5.29	-1.67	18:10:00
ICBCT	14,04	14.04	-0.85	18:10:00
ICUGS	3,49	3.49	-1.41	18:10:00
IDGYO	4,35	4.35	-1.36	18:10:01
IEYHO	81,75	81.75	0.31	18:10:00
IHAAS	80,00	80	8.4	18:10:00
IHEVA	2,38	2.38	0	18:10:01
IHGZT	1,54	1.54	-1.91	18:10:00
IHLAS	2,18	2.18	-3.54	18:10:00
IHLGM	2,05	2.05	-1.91	18:10:00
IHYAY	1,83	1.83	-2.66	18:10:00
IMASM	4,35	4.35	-1.81	18:10:00
INDES	8,04	8.04	-3.71	18:10:00
INFO	4,30	4.3	-2.05	18:10:00
INGRM	395,25	395.25	-3.13	18:10:00
INTEK	292,00	292	1.39	18:10:01
INTEM	454,00	454	-4.47	18:10:00
INVEO	7,80	7.8	-3.94	18:10:00
INVES	230,60	230.6	-0.99	18:10:00
ISATR	4.950.000,00	4.95	0	18:10:01
ISBIR	80,75	80.75	-0.25	18:10:01
ISBTR	432.432,50	432.432	-1.72	18:10:01
ISCTR	16,95	16.95	-1.4	18:10:00
ISDMR	44,22	44.22	-0.63	18:10:00
ISFIN	21,22	21.22	-2.21	18:10:00
ISGLK	820,00	820	0.24	18:10:00
ISGSY	97,50	97.5	-6.25	18:10:00
ISGYO	22,30	22.3	0	18:10:00
ISIST	27.712,09	27.712	-1.46	18:10:11
ISKPL	11,99	11.99	-5.37	18:10:00
ISKUR	3.000.000,00	3	0	18:10:01
ISMEN	50,05	50.05	-1.38	18:10:00
ISSEN	7,44	7.44	-1.85	18:10:00
ISYAT	8,74	8.74	-3.32	18:10:00
IZENR	9,32	9.32	-7.72	18:10:00
IZFAS	51,60	51.6	-3.01	18:10:00
IZMDC	7,56	7.56	-0.13	18:10:00
JANTS	18,57	18.57	-2.01	18:10:00
KAPLM	398,50	398.5	-2.86	18:10:00
KAREL	9,50	9.5	-3.94	18:10:00
KARSN	11,02	11.02	1.66	18:10:00
KARTN	78,80	78.8	-0.82	18:10:00
KATMR	2,67	2.67	-3.96	18:10:00
KAYSE	5,09	5.09	-6.09	18:10:00
KBORU	20,98	20.98	-5.24	18:10:00
KCAER	10,82	10.82	-3.48	18:10:00
KCHOL	204,60	204.6	-2.66	18:10:00
KENT	507,50	507.5	-0.2	18:10:01
KERVN	2,20	2.2	-2.22	18:10:01
KFEIN	9,24	9.24	-4.55	18:10:00
KGYO	7,16	7.16	1.99	18:10:00
KIMMR	16,01	16.01	-1.54	18:10:00
KLGYO	6,13	6.13	-5.84	18:10:00
KLKIM	39,60	39.6	-1	18:10:00
KLMSN	30,64	30.64	-2.23	18:10:00
KLNMA	11,75	11.75	4.91	18:10:01
KLRHO	382,50	382.5	-10	18:10:00
KLSER	27,08	27.08	-2.17	18:10:00
KLSYN	9,36	9.36	2.18	18:10:00
KMPUR	14,60	14.6	-2.54	18:10:00
KNFRT	11,34	11.34	-1.56	18:10:00
KOCMT	2,63	2.63	-2.59	18:10:00
KONKA	14,17	14.17	-2.28	18:10:00
KONTR	9,62	9.62	-2.43	18:10:00
KONYA	4.390,00	4.39	-1.13	18:10:00
KOPOL	6,41	6.41	-2.73	18:10:00
KORDS	51,90	51.9	-2.54	18:10:00
KOTON	15,91	15.91	-1.36	18:10:00
KRDMA	29,52	29.52	-2.96	18:10:00
KRDMB	34,00	34	-1.22	18:10:00
KRDMD	31,26	31.26	-3.87	18:10:00
KRGYO	2,99	2.99	-3.55	18:10:00
KRONT	15,26	15.26	-3.11	18:10:00
KRPLS	8,02	8.02	-3.49	18:10:00
KRSTL	10,41	10.41	-3.34	18:10:00
KRTEK	27,46	27.46	-2.56	18:10:00
KRVGD	3,15	3.15	-2.48	18:10:00
KSTUR	3.262,50	3.262	-3.62	18:10:01
KTSKR	74,60	74.6	-3.12	18:10:00
KUTPO	110,70	110.7	-2.04	18:10:00
KUVVA	107,50	107.5	-1.38	18:10:01
KUYAS	74,90	74.9	2.53	18:10:00
KZBGY	3,60	3.6	-4	18:10:00
KZGYO	24,20	24.2	-2.1	18:10:00
LIDER	82,00	82	-0.36	18:10:00
LIDFA	3,32	3.32	-3.21	18:10:00
LILAK	32,20	32.2	-2.66	18:10:00
LINK	232,60	232.6	-1.94	18:10:00
LKMNH	16,72	16.72	-2.39	18:10:00
LMKDC	29,70	29.7	-1.98	18:10:00
LOGO	147,10	147.1	0	18:10:01
LRSHO	3,75	3.75	-3.1	18:10:01
LUKSK	101,40	101.4	-1.17	18:10:01
LYDHO	206,20	206.2	3.05	18:10:01
LYDYE	13.900,00	13.9	-2.8	18:10:01
MAALT	944,50	944.5	-0.58	18:10:01
MACKO	35,14	35.14	-2.01	18:10:01
MAGEN	49,50	49.5	1.89	18:10:01
MAKIM	15,58	15.58	-1.83	18:10:01
MAKTK	15,10	15.1	-3.88	18:10:01
MANAS	15,48	15.48	9.94	18:10:01
MARBL	12,45	12.45	-2.96	18:10:01
MARKA	36,96	36.96	-0.38	18:10:01
MARMR	2,57	2.57	-3.75	18:10:01
MARTI	2,48	2.48	-4.98	18:10:01
MAVI	46,46	46.46	1.93	18:10:01
MEDTR	28,94	28.94	-2.36	18:10:01
MEGAP	2,98	2.98	-2.61	18:10:01
MEGMT	72,95	72.95	1.46	18:10:01
MEKAG	6,09	6.09	8.56	18:10:01
MEPET	23,40	23.4	-0.93	18:10:01
MERCN	17,14	17.14	1.24	18:10:01
MERIT	15,97	15.97	-5.84	18:10:01
MERKO	17,17	17.17	0	18:10:01
METRO	5,01	5.01	-1.76	18:10:01
MEYSU	12,44	12.44	-5.04	18:10:01
MGROS	668,00	668	0.53	18:10:01
MHRGY	3,73	3.73	5.97	18:10:01
MIATK	37,00	37	-3.04	18:10:01
MMCAS	94,50	94.5	-3.08	18:10:01
MNDRS	14,87	14.87	-1.91	18:10:01
MNDTR	6,31	6.31	-2.02	18:10:01
MOBTL	11,40	11.4	-1.3	18:10:01
MOGAN	10,76	10.76	-4.69	18:10:01
MOPAS	51,25	51.25	-6.05	18:10:01
MPARK	464,00	464	-1.9	18:10:01
MRGYO	1,48	1.48	-5.13	18:10:01
MRSHL	1.547,00	1.547	-1.02	18:10:01
MSGYO	6,30	6.3	0.8	18:10:01
MTRKS	21,80	21.8	-2.42	18:10:01
MTRYO	9,91	9.91	-3.41	18:10:01
MZHLD	6,31	6.31	-2.47	18:10:01
NATEN	7,96	7.96	-1.36	18:10:01
NETAS	58,20	58.2	-1.61	18:10:01
NETCD	92,00	92	-8	18:10:01
NIBAS	6,54	6.54	3.48	18:10:01
NPTLR	42,61	42.61	0.14	18:10:00
NTGAZ	12,27	12.27	-0.24	18:10:01
NTHOL	47,02	47.02	0.34	18:10:01
NUGYO	9,68	9.68	-2.91	18:10:01
NUHCM	267,00	267	-2.02	18:10:01
OBAMS	8,50	8.5	-3.63	18:10:01
OBASE	34,00	34	-1.73	18:10:01
ODAS	6,00	6	0.67	18:10:01
ODINE	570,00	570	9.2	18:10:01
OFSYM	66,00	66	-2.8	18:10:01
ONCSM	310,00	310	4.29	18:10:01
ONRYT	64,50	64.5	-2.57	18:10:01
OPK30	60,18	60.18	-1.18	18:10:00
OPT25	52,72	52.72	-1.13	18:10:00
OPTGY	159,20	159.2	-1.33	18:10:00
OPTLR	52,60	52.6	0.11	18:10:00
OPX30	81,60	81.6	-0.92	18:10:00
ORCAY	3,46	3.46	-4.68	18:10:01
ORGE	70,15	70.15	0	18:10:01
ORMA	160,00	160	-3.03	18:10:01
OSMEN	8,68	8.68	-1.92	18:10:01
OSTIM	2,98	2.98	-1.32	18:10:01
OTKAR	387,75	387.75	-3.9	18:10:01
OTTO	310,25	310.25	-4.98	18:10:01
OYAKC	25,26	25.26	-0.08	18:10:01
OYAYO	64,35	64.35	1.02	18:10:01
OYLUM	8,26	8.26	-1.43	18:10:01
OYYAT	66,60	66.6	-9.94	18:10:01
OZATD	190,00	190	1.33	18:10:01
OZGYO	2,01	2.01	-3.37	18:10:01
OZKGY	14,33	14.33	-3.44	18:10:01
OZRDN	25,76	25.76	1.98	18:10:01
OZSUB	19,21	19.21	-0.52	18:10:01
OZYSR	51,85	51.85	-4.07	18:10:01
PAGYO	94,50	94.5	-0.32	18:10:01
PAHOL	1,61	1.61	-2.42	18:10:01
PAMEL	83,20	83.2	-1.6	18:10:01
PAPIL	18,63	18.63	0.32	18:10:01
PARSN	87,90	87.9	-2.33	18:10:01
PASEU	123,60	123.6	-3.89	18:10:01
PATEK	18,60	18.6	-3.33	18:10:01
PCILT	23,52	23.52	-3.53	18:10:01
PEKGY	13,00	13	0.08	18:10:01
PENGD	9,11	9.11	-1.41	18:10:01
PENTA	14,27	14.27	-4.55	18:10:01
PETKM	17,65	17.65	-1.78	18:10:01
PETUN	11,94	11.94	-2.69	18:10:01
PGSUS	198,30	198.3	-0.7	18:10:01
PINSU	10,30	10.3	-3.83	18:10:01
PKART	76,00	76	-2.06	18:10:01
PKENT	149,90	149.9	-2.41	18:10:01
PLTUR	23,16	23.16	-1.78	18:10:01
PNLSN	54,45	54.45	10	18:10:01
PNSUT	11,44	11.44	-1.72	18:10:01
POLHO	16,04	16.04	-5.14	18:10:01
POLTK	6.092,50	6.092	1.33	18:10:01
PRDGS	7,13	7.13	-8.59	18:10:01
PRKAB	44,24	44.24	-3.91	18:10:01
PRKME	20,02	20.02	-4.94	18:10:01
PRZMA	12,28	12.28	0.9	18:10:01
PSDTC	119,10	119.1	-2.78	18:10:01
PSGYO	2,27	2.27	-3.81	18:10:01
QNBFK	56,85	56.85	5.87	18:10:01
QNBTR	276,50	276.5	-0.63	18:10:01
QTEMZ	309,20	309.2	-1.69	18:10:00
QUAGR	2,75	2.75	-2.83	18:10:01
RALYH	156,50	156.5	0.84	18:10:01
RAYSG	235,20	235.2	4.26	18:10:01
REEDR	6,52	6.52	-1.66	18:10:01
RGYAS	162,80	162.8	0.8	18:10:01
RK030G10	658,18	658.18	-0.52	18:10:10
RK030G15	1.554,42	1.554	-0.78	18:10:10
RK030G20	3.461,39	3.461	-1.05	18:10:10
RK030G25	6.779,59	6.779	-1.31	18:10:10
RK030G30	10.683,84	10.683	-1.57	18:10:10
RK030T10	4.294,17	4.294	-0.47	18:10:10
RK030T15	5.719,17	5.719	-0.75	18:10:10
RK030T20	7.188,40	7.188	-1.02	18:10:10
RK030T25	8.069,66	8.069	-1.3	18:10:10
RK030T30	7.703,91	7.703	-1.58	18:10:10
RK100G10	783,97	783.97	-0.68	18:10:11
RK100G15	2.018,46	2.018	-1.02	18:10:11
RK100G20	4.841,18	4.841	-1.36	18:10:11
RK100G25	9.122,09	9.122	-1.71	18:10:11
RK100G30	15.333,96	15.333	-2.05	18:10:11
RK100T10	4.759,89	4.759	-0.63	18:10:11
RK100T15	6.666,86	6.666	-0.99	18:10:11
RK100T20	8.725,81	8.725	-1.35	18:10:11
RK100T25	9.254,70	9.254	-1.71	18:10:11
RK100T30	9.433,14	9.433	-2.06	18:10:11
RNPOL	46,80	46.8	4.65	18:10:01
RODRG	20,66	20.66	-2.91	18:10:01
ROYAL	6,80	6.8	0	18:10:01
RTALB	4,18	4.18	1.95	18:10:01
RUBNS	38,12	38.12	0.9	18:10:01
RUZYE	11,35	11.35	-3.49	18:10:01
RYGYO	30,64	30.64	-0.65	18:10:01
RYSAS	18,91	18.91	2.33	18:10:01
SAFKR	27,30	27.3	0.66	18:10:01
SAHOL	103,70	103.7	-2.45	18:10:01
SAMAT	5,76	5.76	-0.69	18:10:01
SANEL	37,90	37.9	-2.52	18:10:01
SANFM	7,40	7.4	2.21	18:10:01
SANKO	21,68	21.68	-1.19	18:10:01
SARKY	37,80	37.8	0.16	18:10:01
SASA	2,37	2.37	-1.25	18:10:01
SAYAS	41,50	41.5	-0.38	18:10:01
SDTTR	231,80	231.8	3.02	18:10:01
SEGMN	48,30	48.3	-0.25	18:10:01
SEGYO	6,02	6.02	-2.9	18:10:01
SEKFK	10,05	10.05	2.45	18:10:01
SEKUR	5,93	5.93	2.24	18:10:01
SELEC	86,10	86.1	-0.86	18:10:01
SELVA	2,22	2.22	-3.48	18:10:01
SERNT	7,87	7.87	-2.48	18:10:01
SEYKM	5,20	5.2	7	18:10:01
SILVR	2,62	2.62	-2.6	18:10:01
SISE	45,74	45.74	-1.17	18:10:01
SKBNK	12,38	12.38	0.08	18:10:01
SKTAS	3,44	3.44	-3.64	18:10:01
SKYLP	271,00	271	-3.21	18:10:01
SKYMD	13,09	13.09	3.48	18:10:01
SL030KA2X	18.245,05	18.245	-2.93	18:10:10
SL030KI1X	1.274,62	1.274	1.59	18:10:10
SL030KI2X	131,89	131.89	3.1	18:10:10
SL100KA2X	23.433,49	23.433	-3.52	18:10:11
SL100KI1X	1.234,51	1.234	1.89	18:10:11
SL100KI2X	132,15	132.15	3.69	18:10:11
SMART	29,88	29.88	-3.61	18:10:01
SMRTG	7,52	7.52	-1.83	18:10:01
SMRVA	60,60	60.6	-4.34	18:10:01
SNGYO	4,53	4.53	-3.82	18:10:01
SNICA	4,05	4.05	-2.17	18:10:01
SNPAM	23,20	23.2	-1.28	18:10:01
SODSN	10,69	10.69	-5.4	18:10:01
SOKE	13,25	13.25	-1.78	18:10:01
SOKM	69,00	69	-1.43	18:10:01
SONME	145,50	145.5	-3	18:10:01
SRVGY	3,29	3.29	-2.66	18:10:01
SUMAS	275,25	275.25	-0.54	18:10:01
SUNTK	38,50	38.5	-1.28	18:10:01
SURGY	72,25	72.25	-2.96	18:10:01
SUWEN	9,74	9.74	2.63	18:10:01
TABGD	264,50	264.5	-0.19	18:10:01
TARKM	409,00	409	-0.12	18:10:01
TATEN	9,20	9.2	-3.06	18:10:01
TATGD	17,19	17.19	-0.92	18:10:01
TAVHL	323,00	323	0.94	18:10:01
TBORG	168,00	168	-1.29	18:10:01
TCELL	121,00	121	-0.41	18:10:01
TCKRC	89,00	89	-0.84	18:10:01
TDGYO	19,79	19.79	-5.67	18:10:01
TEHOL	15,27	15.27	-5.74	18:10:01
TEKTU	8,76	8.76	-2.67	18:10:01
TERA	266,00	266	-0.56	18:10:01
TEZOL	14,70	14.7	-1.74	18:10:01
TGSAS	174,10	174.1	-6.85	18:10:01
THYAO	307,00	307	-0.49	18:10:01
TKFEN	76,95	76.95	-4.29	18:10:01
TKNSA	21,14	21.14	-8.25	18:10:01
TLMAN	94,80	94.8	-2.52	18:10:01
TMPOL	482,75	482.75	-1.23	18:10:01
TMSN	103,10	103.1	-2.27	18:10:01
TNZTP	24,90	24.9	-3.34	18:10:01
TOASO	321,25	321.25	-2.8	18:10:01
TRALT	59,60	59.6	-2.3	18:10:01
TRCAS	48,48	48.48	-3.04	18:10:01
TRENJ	114,00	114	-1.64	18:10:01
TRGYO	83,75	83.75	0.72	18:10:01
TRHOL	800,00	800	-2.91	18:10:01
TRILC	16,68	16.68	-0.89	18:10:01
TRMET	165,00	165	1.66	18:10:01
TSGYO	7,10	7.1	-3.4	18:10:01
TSKB	12,70	12.7	-1.78	18:10:01
TSPOR	1,04	1.04	-0.95	18:10:01
TTKOM	71,00	71	1.14	18:10:01
TTRAK	529,00	529	-1.03	18:10:01
TUCLK	4,73	4.73	-2.67	18:10:01
TUKAS	2,61	2.61	-2.25	18:10:01
TUPRS	217,70	217.7	-1.94	18:10:01
TUREX	7,24	7.24	-1.63	18:10:01
TURGG	28,80	28.8	-6.49	18:10:01
TURSG	12,39	12.39	0.9	18:10:01
UCAYM	24,74	24.74	-6.85	18:10:01
UFUK	1.559,00	1.559	-2.99	18:10:01
ULAS	35,58	35.58	-0.67	18:10:01
ULKER	126,70	126.7	-2.24	18:10:01
ULUFA	3,99	3.99	-2.92	18:10:01
ULUSE	178,10	178.1	-3.99	18:10:01
ULUUN	7,20	7.2	-1.37	18:10:01
UMPAS	9,30	9.3	0	18:10:01
UNLU	16,00	16	0.69	18:10:01
USAK	1,68	1.68	-1.75	18:10:01
USDTR	4.104,00	4.104	-0.17	18:10:00
VAKBN	40,92	40.92	-3.08	18:10:01
VAKFA	12,58	12.58	-1.95	18:10:01
VAKFN	2,00	2	-2.91	18:10:01
VAKKO	77,10	77.1	-7.28	18:10:01
VANGD	69,60	69.6	-3.2	18:10:01
VBTYZ	22,02	22.02	0.55	18:10:01
VERTU	39,50	39.5	-1.74	18:10:01
VERUS	238,00	238	0	18:10:01
VESBE	8,16	8.16	0.62	18:10:01
VESTL	31,00	31	3.82	18:10:01
VKFYO	36,00	36	-5.26	18:10:01
VKGYO	2,69	2.69	-2.89	18:10:01
VKING	29,42	29.42	-2.19	18:10:01
VRGYO	2,36	2.36	-1.26	18:10:01
VSNMD	85,90	85.9	-3.48	18:10:01
X030S	15.789,53	15.789	-1.43	18:10:10
X100S	13.812,70	13.812	-1.71	18:10:11
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	18:10:00
XABCQV	0,14	0.14	-26.32	18:10:00
XABCRV	0,04	0.04	0	18:10:00
XABCSV	0,02	0.02	0	18:10:00
XABCTV	0,02	0.02	0	18:10:00
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	18:10:00
XABCZV	2,78	2.78	0	18:10:00
XABDAV	2,77	2.77	0	18:10:00
XABDBV	1,74	1.74	12.26	18:10:00
XABDCV	1,18	1.18	15.69	18:10:00
XABDDV	0,77	0.77	0	18:10:00
XABDEV	0,44	0.44	0	18:10:00
XABDFV	0,27	0.27	8	18:10:00
XABDGV	6,11	6.11	0	18:10:00
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	18:10:00
XABDKV	0,03	0.03	-25	18:10:00
XABDLV	4,28	4.28	0	18:10:00
XABDMV	3,35	3.35	-3.18	18:10:00
XABDNV	2,24	2.24	12	18:10:00
XABDOV	1,48	1.48	0.68	18:10:00
XABDQV	0,62	0.62	10.71	18:10:00
XABDRV	0,41	0.41	13.89	18:10:00
XABDSV	0,26	0.26	8.33	18:10:00
XABDTV	0,20	0.2	25	18:10:00
XABDUV	0,12	0.12	0	18:10:00
XABDVV	0,10	0.1	0	18:10:00
XABDWV	0,07	0.07	16.67	18:10:00
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	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	54.866,74	54.866	-1.55	18:10:11
XBANK	20.356,12	20.356	-0.56	18:10:11
XBLSM	5.876,38	5.876	-0.2	18:10:11
XELKT	718,10	718.1	-1.75	18:10:11
XFINK	38.776,75	38.776	-8.17	18:10:11
XGIDA	14.715,05	14.715	-2.09	18:10:11
XGMYO	6.299,10	6.299	-1.63	18:10:11
XHARZ	219.701,58	219.701	-2.84	18:10:11
XHOLD	14.303,87	14.303	-3.03	18:10:11
XILTM	3.161,24	3.161	-0.08	18:10:11
XINSA	21.418,14	21.418	-0.97	18:10:11
XKAGT	7.412,68	7.412	-1.88	18:10:11
XKMYA	14.482,16	14.482	-1.63	18:10:11
XKOBI	41.192,46	41.192	-0.28	18:10:11
XKURY	12.314,42	12.314	-1.08	18:10:11
XMADN	16.982,64	16.982	-2.13	18:10:11
XMANA	22.817,33	22.817	-2.06	18:10:11
XMESY	24.461,30	24.461	-1.9	18:10:11
XOSEGV	0,47	0.47	0	18:10:00
XOSEHV	1,74	1.74	0	18:10:00
XOSEIV	0,33	0.33	6.45	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	0,67	0.67	-22.09	18:10:00
XOSENV	0,27	0.27	-18.18	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	0,17	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	39.551,77	39.551	-1.33	18:10:11
XSANK	40.711,02	40.711	-0.77	18:10:11
XSANT	13.183,79	13.183	-3.82	18:10:11
XSBAL	11.071,58	11.071	-1.55	18:10:11
XSBUR	21.861,49	21.861	-2.93	18:10:11
XSDNZ	10.141,24	10.141	-0.44	18:10:11
XSGRT	75.076,61	75.076	-0.8	18:10:11
XSIST	17.415,28	17.415	-1.95	18:10:11
XSIZM	19.807,24	19.807	-2.17	18:10:11
XSKAY	46.042,77	46.042	-1.94	18:10:11
XSKOC	33.844,48	33.844	-1.99	18:10:11
XSKON	10.691,06	10.691	-2.46	18:10:11
XSPOR	2.057,99	2.057	-0.17	18:10:11
XSTKR	52.787,35	52.787	-1.75	18:10:11
XTAST	14.846,83	14.846	-1.47	18:10:11
XTCRT	31.685,54	31.685	-0.71	18:10:11
XTEKS	4.926,08	4.926	-0.73	18:10:11
XTKJS	31.236,39	31.236	-0.26	18:10:11
XTM25	17.745,59	17.745	-1.18	18:10:11
XTMTU	15.295,42	15.295	-1.16	18:10:11
XTRZM	1.926,19	1.926	0.28	18:10:11
XTUMY	61.153,50	61.153	-1.49	18:10:11
XU030	15.439,34	15.439	-1.42	18:10:10
XU050	12.231,68	12.231	-1.39	18:10:11
XU100	13.809,88	13.809	-1.71	18:10:11
XUHIZ	12.273,80	12.273	-0.89	18:10:11
XULAS	38.154,99	38.154	-0.92	18:10:11
XUMAL	19.516,25	19.516	-2.26	18:10:11
XUSIN	16.674,96	16.674	-1.82	18:10:11
XUSRD	18.143,08	18.143	-1.09	18:10:11
XUTEK	36.726,64	36.726	-0.7	18:10:11
XUTUM	16.900,18	16.9	-1.66	18:10:11
XYLDZ	15.369,01	15.369	-1.67	18:10:11
XYORT	5.118,75	5.118	-1.21	18:10:11
XYUZO	23.419,59	23.419	-2.48	18:10:11
YAPRK	333,50	333.5	9.98	18:10:01
YATAS	47,62	47.62	0.59	18:10:01
YAYLA	26,00	26	-4.41	18:10:01
YBTAS	19,73	19.73	1.02	18:10:01
YEOTK	38,74	38.74	-3.44	18:10:01
YESIL	1,85	1.85	-1.6	18:10:01
YGGYO	147,30	147.3	-2.58	18:10:01
YGYO	1,80	1.8	0	18:10:01
YIGIT	23,64	23.64	-2.64	18:10:01
YKBNK	43,20	43.2	0.42	18:10:01
YKSLN	3,23	3.23	-1.52	18:10:01
YONGA	56,50	56.5	-0.88	18:10:01
YUNSA	9,15	9.15	-1.19	18:10:01
YYAPI	1,72	1.72	-3.37	18:10:01
YYLGD	11,94	11.94	-3.08	18:10:01
Z30EA	188,90	188.9	-1.51	18:10:00
Z30KE	139,00	139	-1.07	18:10:00
Z30KP	215,80	215.8	-1.46	18:10:00
ZEDUR	8,42	8.42	-2.66	18:10:01
ZELOT	129,85	129.85	-0.5	18:10:00
ZERGY	17,02	17.02	-0.58	18:10:01
ZGOLD	785,00	785	-0.38	18:10:00
ZGYO	27,62	27.62	-9.97	18:10:01
ZOREN	3,51	3.51	2.93	18:10:01
ZPBDL	223,45	223.45	-1.13	18:10:00
ZPLIB	238,10	238.1	0.74	18:10:00
ZPT10	99,02	99.02	0.49	18:10:00
ZPX30	204,60	204.6	-0.97	18:10:00
ZRE20	165,35	165.35	-3.67	18:10:00
ZRGYO	22,24	22.24	-1.42	18:10:01
ZSR25	48,11	48.11	-0.8	18:10:00
ZTLRF	1.132,00	1.132	0.13	18:10:00
ZTLRK	1.130,50	1.13	0.04	18:10:00
ZTM25	185,35	185.35	-1.09	18:10:00