Canlı Borsa - Finans ve İş Dünyası

Hisse Senetleri

Menkul	Alış	Satış	Değişim	Güncelleme
A1CAP	18,73	18.73	6.6	11:37:10
A1YEN	29,28	29.28	2.52	11:37:14
ACSEL	103,60	103.6	3.19	11:36:49
ADEL	33,00	33	1.48	11:37:08
ADESE	1,03	1.03	0.98	11:37:14
ADGYO	53,20	53.2	2.21	11:36:38
AEFES	18,87	18.87	0.91	11:36:55
AFYON	14,99	14.99	2.53	11:36:53
AGESA	218,10	218.1	0.37	11:36:21
AGHOL	31,64	31.64	1.15	11:36:37
AGROT	2,85	2.85	2.15	11:37:13
AGYO	7,48	7.48	2.05	11:36:15
AHGAZ	24,24	24.24	2.54	11:37:13
AHSGY	21,94	21.94	-1.61	11:36:59
AKBNK	79,70	79.7	1.59	11:37:13
AKCNS	210,80	210.8	0.38	11:35:47
AKENR	10,36	10.36	1.27	11:36:54
AKFGY	2,87	2.87	1.77	11:36:23
AKFIS	28,80	28.8	4.88	11:37:13
AKFYE	18,21	18.21	2.82	11:36:50
AKGRT	7,67	7.67	0.26	11:37:06
AKHAN	26,86	26.86	4.19	11:37:13
AKMGY	217,80	217.8	0.18	11:36:49
AKSA	9,90	9.9	1.23	11:37:13
AKSEN	68,60	68.6	2.31	11:36:46
AKSGY	8,29	8.29	1.1	11:37:14
AKSUE	27,00	27	-3.02	11:37:05
AKYHO	2,65	2.65	0	11:36:48
ALARK	99,10	99.1	0.41	11:36:13
ALBRK	8,53	8.53	1.91	11:36:57
ALCAR	768,00	768	1.59	11:36:50
ALCTL	122,50	122.5	1.91	11:35:17
ALFAS	38,58	38.58	1.31	11:35:43
ALGYO	4,99	4.99	2.04	11:36:15
ALKA	11,10	11.1	2.68	11:37:12
ALKIM	17,04	17.04	1.13	11:36:22
ALKLC	270,50	270.5	1.88	11:36:56
ALTNY	16,68	16.68	-0.18	11:37:13
ALVES	3,27	3.27	5.14	11:37:12
ANELE	14,33	14.33	2.21	11:36:26
ANGEN	10,23	10.23	1.29	11:36:57
ANHYT	113,20	113.2	2.44	11:37:03
ANSGR	26,50	26.5	2.47	11:37:01
APBDL	33,45	33.45	1.21	11:28:51
APLIB	48,62	48.62	-1.76	11:26:11
APMDL	24,96	24.96	1.88	11:34:42
APX30	36,45	36.45	1.56	11:25:47
ARASE	84,05	84.05	1.51	11:34:14
ARCLK	112,90	112.9	1.35	11:37:07
ARDYZ	40,80	40.8	3.98	11:37:04
ARENA	24,96	24.96	1.38	11:37:03
ARFYE	24,04	24.04	1.01	11:36:39
ARMGD	77,80	77.8	1.04	11:37:07
ARSAN	3,76	3.76	2.17	11:37:14
ARTMS	37,58	37.58	2.12	11:37:10
ARZUM	2,52	2.52	2.86	11:36:22
ASELS	341,25	341.25	2.48	11:37:14
ASGYO	11,01	11.01	1.85	11:37:01
ASTOR	170,00	170	1.8	11:37:14
ASUZU	68,40	68.4	6.88	11:37:06
ATAGY	13,00	13	1.4	11:36:56
ATAKP	53,10	53.1	0.85	11:36:53
ATATP	167,90	167.9	8.04	11:37:14
ATATR	12,44	12.44	0.89	11:37:12
ATEKS	108,90	108.9	0	18:10:01
ATLAS	8,30	8.3	1.47	09:55:18
ATSYH	52,20	52.2	0.38	09:55:18
AVGYO	13,30	13.3	3.34	11:37:02
AVHOL	35,82	35.82	1.99	11:37:04
AVOD	4,80	4.8	7.38	11:37:14
AVPGY	49,78	49.78	0.93	11:36:07
AVTUR	21,38	21.38	-5.48	11:37:09
AYCES	523,00	523	2.15	11:35:57
AYDEM	26,30	26.3	2.81	11:35:39
AYEN	27,10	27.1	1.88	11:36:36
AYES	24,66	24.66	1.48	09:55:18
AYGAZ	250,25	250.25	2.56	11:36:45
AZTEK	4,30	4.3	3.61	11:37:00
BAGFS	39,22	39.22	-5.54	11:37:13
BAHKM	125,50	125.5	6.72	11:37:14
BAKAB	37,32	37.32	2.81	11:35:59
BALAT	95,00	95	0	09:55:18
BALSU	14,38	14.38	1.48	11:36:55
BANVT	157,10	157.1	-0.06	11:36:56
BARMA	44,46	44.46	1.05	11:36:10
BASCM	14,97	14.97	1.49	09:55:18
BASGZ	46,82	46.82	0.69	11:36:54
BAYRK	4,83	4.83	1.47	11:36:52
BEGYO	4,18	4.18	1.95	11:37:03
BERA	17,22	17.22	0.88	11:36:58
BESLR	13,88	13.88	2.59	11:36:34
BESTE	24,52	24.52	-3.31	11:37:12
BEYAZ	28,80	28.8	0.42	11:37:04
BFREN	145,30	145.3	1.04	11:35:40
BIENY	25,60	25.6	8.02	11:37:14
BIGCH	7,28	7.28	2.1	11:36:51
BIGEN	8,98	8.98	2.86	11:37:00
BIGTK	259,75	259.75	2.67	11:37:14
BIMAS	660,00	660	0.08	11:37:10
BINBN	162,50	162.5	0.81	11:36:31
BINHO	8,63	8.63	1.65	11:37:13
BIOEN	15,46	15.46	0.91	11:37:00
BIZIM	29,50	29.5	7.19	11:36:59
BJKAS	1,53	1.53	3.38	11:36:25
BLCYT	35,60	35.6	0.85	11:35:43
BLUME	45,44	45.44	0.93	11:37:12
BMSCH	17,74	17.74	0.85	11:36:09
BMSTL	72,35	72.35	9.46	11:37:13
BNTAS	6,38	6.38	1.11	11:36:49
BOBET	20,12	20.12	1.16	11:36:05
BORLS	3,41	3.41	2.71	11:37:12
BORSK	5,91	5.91	1.2	11:36:23
BOSSA	6,48	6.48	0.78	11:36:45
BRISA	85,60	85.6	2.82	11:37:05
BRKO	14,74	14.74	0	09:55:18
BRKSN	8,87	8.87	0.34	11:36:14
BRKVY	93,95	93.95	5.86	11:37:14
BRLSM	15,85	15.85	1.67	11:37:09
BRMEN	7,30	7.3	-1.35	09:55:18
BRSAN	530,50	530.5	1.53	11:37:11
BRYAT	2.212,00	2.212	1.79	11:37:13
BSOKE	30,42	30.42	1.4	11:36:50
BTCIM	5,47	5.47	3.6	11:37:07
BUCIM	6,27	6.27	1.13	11:37:06
BULGS	43,70	43.7	1.16	11:36:57
BURCE	63,50	63.5	4.1	11:37:11
BURVA	866,50	866.5	9.82	11:36:50
BVSAN	106,70	106.7	0.95	11:36:43
BYDNR	31,84	31.84	3.78	11:34:48
CANTE	1,51	1.51	1.34	11:37:14
CASA	98,60	98.6	-0.8	09:55:18
CATES	41,48	41.48	5.28	11:37:09
CCOLA	70,55	70.55	2.39	11:36:55
CELHA	10,13	10.13	0.8	11:36:54
CEMAS	4,78	4.78	3.02	11:37:08
CEMTS	10,59	10.59	2.22	11:36:07
CEMZY	51,40	51.4	2.19	11:36:49
CEOEM	20,80	20.8	1.27	11:36:59
CGCAM	37,06	37.06	0.93	11:37:13
CIMSA	48,78	48.78	2.69	11:37:13
CLEBI	1.704,00	1.704	2.59	11:36:49
CMBTN	1.717,00	1.717	1.6	11:36:02
CMENT	323,25	323.25	1.02	09:55:18
CONSE	3,16	3.16	0.32	11:36:01
COSMO	199,80	199.8	-0.6	11:34:54
CRDFA	74,00	74	3.21	11:37:06
CRFSA	120,70	120.7	1	11:37:12
CUSAN	23,80	23.8	4.66	11:37:05
CVKMD	30,78	30.78	2.06	11:37:05
CWENE	27,98	27.98	0.65	11:37:10
DAGI	5,86	5.86	1.21	11:33:20
DAPGM	11,18	11.18	1.36	11:37:04
DARDL	2,07	2.07	2.48	11:37:10
DCTTR	8,18	8.18	1.11	11:37:02
DENGE	2,60	2.6	1.96	11:36:26
DERHL	14,72	14.72	1.87	11:37:10
DERIM	37,50	37.5	-2.6	11:36:03
DESA	11,68	11.68	1.3	11:34:29
DESPC	39,50	39.5	1.28	11:36:39
DEVA	65,90	65.9	2.41	11:36:45
DGATE	64,30	64.3	0.78	11:36:54
DGGYO	28,90	28.9	-0.28	11:37:12
DGNMO	4,44	4.44	2.54	11:35:55
DIRIT	27,00	27	-3.71	09:55:19
DITAS	44,30	44.3	-1.2	11:37:13
DMRGD	3,68	3.68	0	11:36:57
DMSAS	8,71	8.71	0.69	11:36:34
DNISI	20,18	20.18	0.9	11:36:09
DOAS	196,00	196	1.77	11:37:13
DOCO	9.710,00	9.71	-1.35	11:36:24
DOFER	32,00	32	1.33	11:33:46
DOFRB	90,75	90.75	3.07	11:37:13
DOGUB	56,25	56.25	6.94	11:36:53
DOHOL	20,00	20	0.6	11:37:09
DOKTA	21,94	21.94	0.46	11:37:05
DSTKF	1.642,00	1.642	1.99	11:37:10
DUNYH	120,20	120.2	3.62	11:36:45
DURDO	3,81	3.81	2.7	11:35:37
DURKN	17,05	17.05	-0.29	11:37:05
DYOBY	13,44	13.44	5	11:37:14
DZGYO	7,64	7.64	1.73	11:37:09
EBEBK	63,55	63.55	2.01	11:36:54
ECILC	113,90	113.9	-0.09	11:36:59
ECOGR	27,04	27.04	0.22	11:36:27
ECZYT	286,50	286.5	1.96	11:36:50
EDATA	15,31	15.31	1.93	11:37:12
EDIP	36,10	36.1	2.04	11:37:09
EFOR	18,78	18.78	-0.05	11:36:33
EGEEN	5.967,50	5.967	0.89	11:36:37
EGEGY	30,56	30.56	1.87	11:37:14
EGEPO	12,60	12.6	3.53	11:36:50
EGGUB	90,80	90.8	0.44	11:36:41
EGPRO	25,80	25.8	1.74	11:35:37
EGSER	2,90	2.9	2.11	11:37:01
EKGYO	21,76	21.76	0.74	11:37:14
EKIZ	106,80	106.8	-0.56	09:55:19
EKOS	5,91	5.91	0.34	11:37:00
EKSUN	5,31	5.31	1.53	11:32:40
ELITE	29,66	29.66	2.13	11:37:06
EMKEL	19,33	19.33	3.04	11:37:12
EMNIS	158,00	158	4.64	09:55:19
EMPAE	38,96	38.96	9.99	11:37:14
ENDAE	13,22	13.22	1.07	11:37:04
ENERY	9,45	9.45	1.07	11:37:12
ENJSA	103,10	103.1	1.08	11:37:05
ENKAI	94,30	94.3	1.34	11:37:12
ENSRI	30,84	30.84	2.73	11:37:13
ENTRA	10,25	10.25	2.81	11:37:13
EPLAS	6,08	6.08	2.36	11:35:45
ERBOS	175,80	175.8	3.72	11:36:21
ERCB	54,45	54.45	0.83	11:36:02
EREGL	28,90	28.9	0.14	11:37:09
ERSU	18,33	18.33	2.4	11:31:08
ESCAR	27,68	27.68	0.22	11:36:49
ESCOM	6,52	6.52	-1.95	11:37:14
ESEN	3,98	3.98	2.84	11:37:02
ETILR	3,63	3.63	1.11	11:35:22
ETYAT	22,26	22.26	-1.07	11:37:07
EUHOL	15,40	15.4	1.32	09:55:19
EUKYO	18,47	18.47	3.76	11:36:14
EUPWR	33,26	33.26	2.97	11:37:11
EUREN	4,70	4.7	1.73	11:37:09
EUYO	18,73	18.73	1.57	11:36:54
EYGYO	4,01	4.01	1.01	11:36:35
FADE	14,08	14.08	0.64	11:35:59
FENER	2,98	2.98	2.76	11:37:09
FLAP	10,34	10.34	2.89	11:34:31
FMIZP	293,25	293.25	2.18	11:35:26
FONET	4,65	4.65	9.93	11:37:12
FORMT	3,00	3	7.53	11:37:14
FORTE	90,85	90.85	0.11	11:36:55
FRIGO	9,07	9.07	2.6	11:37:11
FRMPL	31,18	31.18	1.63	11:36:53
FROTO	110,80	110.8	2.78	11:37:09
FZLGY	13,02	13.02	0.93	11:36:49
GARAN	140,80	140.8	1.59	11:37:10
GARFA	26,36	26.36	1.62	11:36:24
GATEG	323,00	323	0	09:55:19
GEDIK	5,49	5.49	1.29	11:37:08
GEDZA	29,52	29.52	2.36	11:37:04
GENIL	8,46	8.46	1.44	11:37:11
GENTS	9,72	9.72	4.4	11:37:14
GEREL	25,62	25.62	-0.77	11:36:58
GESAN	44,60	44.6	1.78	11:37:05
GIPTA	54,55	54.55	1.39	11:36:41
GLBMD	11,50	11.5	1.14	11:33:39
GLCVY	67,10	67.1	1.36	11:35:44
GLDTR	633,00	633	-0.24	11:37:09
GLRMK	152,10	152.1	0.33	11:37:12
GLRYH	4,45	4.45	3.49	11:37:03
GLYHO	14,78	14.78	0.48	11:37:14
GMSTR	744,25	744.25	-1.91	11:37:12
GMTAS	26,00	26	0.08	11:36:55
GOKNR	21,52	21.52	2.18	11:36:48
GOLTS	338,00	338	0	11:36:09
GOODY	14,24	14.24	1.42	11:34:57
GOZDE	22,28	22.28	1.46	11:36:53
GRNYO	15,95	15.95	4.93	11:37:09
GRSEL	352,75	352.75	0.57	11:37:09
GRTHO	237,00	237	1.8	11:36:01
GSDDE	9,81	9.81	2.83	11:36:26
GSDHO	4,70	4.7	3.3	11:34:09
GSRAY	1,15	1.15	1.77	11:37:14
GUBRF	502,50	502.5	0.95	11:37:13
GUNDG	630,00	630	0	11:36:56
GWIND	24,54	24.54	1.4	11:37:08
GZNMI	61,45	61.45	9.93	11:36:59
HALKB	42,92	42.92	1.13	11:37:12
HALKS	1.137,73	1.137	1.41	11:37:10
HATEK	14,96	14.96	2.47	11:36:17
HATSN	37,36	37.36	1.52	11:37:03
HDFGS	3,28	3.28	1.86	11:37:11
HEDEF	109,30	109.3	1.11	11:37:10
HEKTS	2,94	2.94	1.03	11:37:13
HKTM	11,15	11.15	2.11	11:37:13
HLGYO	4,74	4.74	0.64	11:37:08
HOROZ	60,70	60.7	2.02	11:37:12
HRKET	69,80	69.8	0.07	11:37:00
HTTBT	40,78	40.78	-1.02	11:37:12
HUBVC	4,82	4.82	0.42	11:37:03
HUNER	3,15	3.15	0.96	11:37:11
HURGZ	5,38	5.38	2.48	11:36:59
ICBCT	13,36	13.36	1.21	11:36:43
ICUGS	2,91	2.91	3.19	11:37:13
IDGYO	3,80	3.8	0.53	11:34:02
IEYHO	83,90	83.9	-0.12	11:37:01
IHAAS	81,00	81	1.57	11:37:02
IHEVA	2,21	2.21	1.84	11:35:49
IHGZT	1,45	1.45	2.11	11:37:13
IHLAS	2,02	2.02	2.02	11:36:45
IHLGM	1,92	1.92	1.05	11:37:12
IHYAY	1,74	1.74	2.96	11:33:46
IMASM	3,85	3.85	1.32	11:36:48
INDES	7,65	7.65	0.92	11:36:49
INFO	3,96	3.96	1.8	11:36:45
INGRM	409,00	409	1.11	11:37:02
INTEK	299,00	299	5.28	09:55:19
INTEM	304,75	304.75	2.35	11:37:12
INVEO	7,30	7.3	1.53	11:37:07
INVES	306,75	306.75	2.25	11:37:13
ISATR	4.950.000,00	4.95	0	18:10:01
ISBIR	74,20	74.2	1.23	09:55:19
ISBTR	420.000,00	420	0	18:10:01
ISCTR	15,01	15.01	1.42	11:37:11
ISDMR	41,78	41.78	0.67	11:37:09
ISFIN	20,22	20.22	0.7	11:36:08
ISGLK	806,50	806.5	-0.68	11:37:11
ISGSY	127,60	127.6	1.92	11:37:04
ISGYO	21,88	21.88	0.27	11:36:24
ISIST	25.824,95	25.824	1.23	11:37:10
ISKPL	9,98	9.98	1.42	11:37:14
ISKUR	3.000.000,00	3	0	18:10:01
ISMEN	44,24	44.24	1.24	11:37:09
ISSEN	7,07	7.07	2.17	11:35:00
ISYAT	8,26	8.26	2.74	11:36:11
IZENR	9,05	9.05	0.33	11:36:59
IZFAS	51,90	51.9	-1.05	11:36:59
IZMDC	7,13	7.13	3.03	11:36:58
JANTS	17,09	17.09	1.85	11:37:08
KAPLM	353,75	353.75	0.78	11:37:04
KAREL	9,22	9.22	0.88	11:36:35
KARSN	10,22	10.22	2.92	11:36:58
KARTN	72,35	72.35	1.12	11:36:10
KATMR	2,75	2.75	1.48	11:37:01
KAYSE	5,35	5.35	1.33	11:36:08
KBORU	19,33	19.33	1.74	11:37:00
KCAER	11,48	11.48	9.96	11:37:07
KCHOL	193,20	193.2	1.63	11:37:13
KENT	468,00	468	0.11	09:55:18
KERVN	3,10	3.1	-4.32	09:55:18
KFEIN	9,15	9.15	3.27	11:36:58
KGYO	8,04	8.04	3.34	11:37:13
KIMMR	16,18	16.18	0.5	11:37:06
KLGYO	6,43	6.43	2.55	11:37:02
KLKIM	37,24	37.24	1.58	11:36:46
KLMSN	34,28	34.28	8.76	11:37:13
KLNMA	12,52	12.52	0	09:55:18
KLRHO	203,60	203.6	-9.99	11:37:14
KLSER	26,32	26.32	1.15	11:36:36
KLSYN	9,23	9.23	0.98	11:36:36
KMPUR	13,41	13.41	0.52	11:36:56
KNFRT	10,86	10.86	3.04	11:37:01
KOCMT	2,47	2.47	1.65	11:37:06
KONKA	14,27	14.27	0.14	11:37:02
KONTR	8,72	8.72	1.63	11:37:10
KONYA	4.137,50	4.137	0.73	11:37:01
KOPOL	6,50	6.5	0.78	11:37:05
KORDS	49,36	49.36	3.01	11:36:35
KOTON	15,12	15.12	0.07	11:37:11
KRDMA	28,12	28.12	1.15	11:37:05
KRDMB	38,20	38.2	3.08	11:36:51
KRDMD	30,72	30.72	2.2	11:37:06
KRGYO	2,78	2.78	1.46	11:36:13
KRONT	16,07	16.07	3.81	11:36:52
KRPLS	7,93	7.93	2.32	11:36:07
KRSTL	10,14	10.14	1.5	11:37:02
KRTEK	26,60	26.6	0.38	11:35:07
KRVGD	3,07	3.07	1.99	11:36:52
KSTUR	2.910,00	2.91	1.04	09:55:18
KTSKR	65,65	65.65	1.94	11:36:06
KUTPO	101,30	101.3	1.86	11:33:04
KUVVA	121,00	121	10	11:35:48
KUYAS	73,25	73.25	2.81	11:37:07
KZBGY	3,68	3.68	2.22	11:37:14
KZGYO	21,56	21.56	2.37	11:37:13
LIDER	84,30	84.3	-0.71	11:37:09
LIDFA	3,17	3.17	2.26	11:35:36
LILAK	30,56	30.56	0.86	11:37:02
LINK	216,10	216.1	1.08	11:36:54
LKMNH	15,98	15.98	-0.44	11:37:10
LMKDC	31,62	31.62	1.8	11:36:47
LOGO	139,20	139.2	0.58	11:37:14
LRSHO	3,55	3.55	1.72	11:37:07
LUKSK	97,15	97.15	1.2	11:36:54
LYDHO	205,10	205.1	0.69	11:37:13
LYDYE	16.975,00	16.975	2.88	11:36:24
MAALT	911,00	911	1.62	11:35:58
MACKO	30,82	30.82	1.31	11:36:40
MAGEN	47,36	47.36	1.11	11:36:42
MAKIM	15,41	15.41	2.05	11:36:05
MAKTK	14,17	14.17	1.58	11:37:11
MANAS	21,26	21.26	-9.99	11:37:05
MARBL	11,97	11.97	3.73	11:37:01
MARKA	32,70	32.7	1.62	11:35:29
MARMR	2,50	2.5	0.81	11:37:13
MARTI	1,40	1.4	1.45	11:37:13
MAVI	42,34	42.34	0.05	11:37:13
MEDTR	29,24	29.24	-0.48	11:37:07
MEGAP	2,73	2.73	-0.73	09:55:18
MEGMT	66,25	66.25	0.3	11:36:55
MEKAG	7,83	7.83	5.24	11:37:13
MEPET	29,06	29.06	-5.16	11:37:03
MERCN	16,55	16.55	1.53	11:36:37
MERIT	16,76	16.76	0.18	11:36:10
MERKO	16,54	16.54	-0.36	11:36:48
METRO	5,98	5.98	-0.17	11:37:11
MEYSU	12,57	12.57	3.12	11:37:11
MGROS	626,00	626	0.81	11:37:09
MHRGY	3,44	3.44	2.38	11:37:14
MIATK	36,18	36.18	0.84	11:36:58
MMCAS	103,10	103.1	-0.67	09:55:18
MNDRS	14,46	14.46	1.33	11:36:34
MNDTR	5,87	5.87	2.09	11:36:29
MOBTL	9,61	9.61	2.23	11:36:47
MOGAN	10,10	10.1	2.33	11:37:08
MOPAS	56,50	56.5	-9.96	11:37:01
MPARK	430,50	430.5	2.62	11:37:14
MRGYO	1,43	1.43	4.38	11:37:14
MRSHL	1.422,00	1.422	1.5	11:36:56
MSGYO	5,75	5.75	1.59	11:36:26
MTRKS	21,10	21.1	4.56	11:37:01
MTRYO	9,67	9.67	3.76	11:35:55
MZHLD	6,10	6.1	0.66	11:36:01
NATEN	7,61	7.61	1.06	11:35:57
NETAS	55,75	55.75	-0.18	11:36:40
NETCD	101,00	101	4.77	11:37:14
NIBAS	7,05	7.05	-2.62	11:37:07
NPTLR	43,04	43.04	0.33	10:40:09
NTGAZ	12,73	12.73	-4.57	11:37:14
NTHOL	44,58	44.58	1.32	11:36:57
NUGYO	9,18	9.18	2	11:36:35
NUHCM	272,00	272	1.59	11:36:26
OBAMS	7,76	7.76	0.52	11:37:10
OBASE	33,98	33.98	1.74	11:36:48
ODAS	5,82	5.82	0	11:37:08
ODINE	620,00	620	-3.13	11:37:12
OFSYM	66,00	66	0.99	11:36:51
ONCSM	232,00	232	2.2	11:37:10
ONRYT	63,80	63.8	0.71	11:37:08
OPK30	59,84	59.84	1.18	11:26:57
OPT25	49,54	49.54	1.79	11:34:00
OPTGY	155,00	155	1.67	11:30:07
OPTLR	53,14	53.14	0.3	11:24:54
OPX30	78,10	78.1	1.75	11:24:20
ORCAY	3,33	3.33	1.22	11:36:39
ORGE	67,10	67.1	0.9	11:36:59
ORMA	163,00	163	-0.55	09:55:18
OSMEN	7,88	7.88	2.6	11:36:48
OSTIM	2,84	2.84	1.79	11:35:43
OTKAR	371,25	371.25	1.71	11:37:09
OTTO	321,75	321.75	0.31	11:34:58
OYAKC	23,88	23.88	1.27	11:37:12
OYAYO	61,10	61.1	-0.73	11:34:20
OYLUM	8,46	8.46	1.93	11:37:06
OYYAT	64,45	64.45	1.5	11:37:05
OZATD	201,00	201	-0.35	11:35:10
OZGYO	1,93	1.93	2.66	11:36:02
OZKGY	13,32	13.32	0.3	11:36:46
OZRDN	26,80	26.8	8.06	11:36:03
OZSUB	19,41	19.41	0.62	11:36:22
OZYSR	47,20	47.2	2.61	11:37:03
PAGYO	90,90	90.9	1.06	11:36:05
PAHOL	1,54	1.54	0.65	11:37:10
PAMEL	80,80	80.8	2.73	11:36:06
PAPIL	17,85	17.85	-1.82	11:37:07
PARSN	80,70	80.7	1.32	11:37:05
PASEU	119,70	119.7	-1.32	11:37:10
PATEK	18,39	18.39	0.77	11:37:03
PCILT	27,62	27.62	-2.75	11:37:12
PEKGY	12,50	12.5	4.17	11:37:12
PENGD	8,78	8.78	1.74	11:35:49
PENTA	13,42	13.42	1.74	11:36:58
PETKM	19,30	19.3	3.37	11:37:11
PETUN	11,81	11.81	1.37	11:37:07
PGSUS	182,60	182.6	0.44	11:37:14
PINSU	9,98	9.98	2.25	11:37:00
PKART	75,45	75.45	-0.26	11:36:57
PKENT	166,50	166.5	5.98	11:37:07
PLTUR	21,82	21.82	2.44	11:34:59
PNLSN	48,90	48.9	-0.2	11:37:04
PNSUT	10,84	10.84	1.4	11:37:03
POLHO	17,12	17.12	1.48	11:34:56
POLTK	5.657,50	5.657	3.38	11:36:51
PRDGS	6,53	6.53	1.08	11:36:56
PRKAB	43,82	43.82	1.2	11:37:10
PRKME	19,18	19.18	0.95	11:37:14
PRZMA	13,36	13.36	-0.52	11:36:57
PSDTC	119,00	119	2.5	11:35:53
PSGYO	2,20	2.2	1.38	11:36:32
QNBFK	52,20	52.2	0	09:55:18
QNBTR	266,00	266	0	09:55:18
QTEMZ	295,90	295.9	1.54	11:30:48
QUAGR	3,20	3.2	9.97	11:37:08
RALYH	146,10	146.1	0.62	11:36:38
RAYSG	201,50	201.5	0.95	11:37:06
REEDR	6,04	6.04	2.37	11:37:14
RGYAS	162,80	162.8	1.75	11:36:38
RK030G10	645,65	645.65	0	18:10:11
RK030G15	1.510,06	1.51	0	18:10:11
RK030G20	3.329,85	3.329	0	18:10:11
RK030G25	6.457,95	6.457	0	18:10:11
RK030G30	10.076,40	10.076	0	18:10:11
RK030T10	4.228,37	4.228	0	18:10:11
RK030T15	5.570,45	5.57	0	18:10:11
RK030T20	6.925,02	6.925	0	18:10:11
RK030T25	7.688,49	7.688	0	18:10:11
RK030T30	7.258,73	7.258	0	18:10:11
RK100G10	763,14	763.14	0	18:10:11
RK100G15	1.938,30	1.938	0	18:10:11
RK100G20	4.585,76	4.585	0	18:10:11
RK100G25	8.522,70	8.522	0	18:10:11
RK100G30	14.129,32	14.129	0	18:10:11
RK100T10	4.650,40	4.65	0	18:10:11
RK100T15	6.417,54	6.417	0	18:10:11
RK100T20	8.274,93	8.274	0	18:10:11
RK100T25	8.645,51	8.645	0	18:10:11
RK100T30	8.679,85	8.679	0	18:10:11
RNPOL	2,02	2.02	1.51	11:36:31
RODRG	21,22	21.22	0.38	11:31:02
ROYAL	6,80	6.8	0	18:10:01
RTALB	3,90	3.9	2.09	11:37:06
RUBNS	32,06	32.06	0.19	11:34:54
RUZYE	11,50	11.5	0.88	11:35:50
RYGYO	30,26	30.26	1.2	11:36:48
RYSAS	18,23	18.23	1.9	11:37:04
SAFKR	25,84	25.84	3.94	11:37:07
SAHOL	94,40	94.4	0.64	11:37:12
SAMAT	5,81	5.81	4.12	11:36:34
SANEL	35,46	35.46	-1.5	11:34:45
SANFM	7,59	7.59	5.42	11:37:09
SANKO	20,20	20.2	1.56	11:31:24
SARKY	34,18	34.18	0.35	11:37:14
SASA	2,31	2.31	0.87	11:37:12
SAYAS	37,46	37.46	1.74	11:35:31
SDTTR	247,60	247.6	-0.96	11:37:10
SEGMN	53,15	53.15	9.27	11:36:51
SEGYO	5,63	5.63	0.36	11:37:10
SEKFK	9,92	9.92	0.4	11:33:46
SEKUR	5,31	5.31	2.51	11:34:24
SELEC	85,05	85.05	0.12	11:36:12
SELVA	2,30	2.3	1.32	11:37:11
SERNT	7,52	7.52	1.48	11:37:04
SEYKM	4,77	4.77	0.85	11:36:38
SILVR	2,51	2.51	1.21	11:35:49
SISE	41,42	41.42	0.49	11:37:08
SKBNK	10,72	10.72	0.47	11:36:55
SKTAS	3,19	3.19	1.59	11:36:44
SKYLP	285,75	285.75	1.69	11:36:58
SKYMD	12,95	12.95	1.89	11:37:14
SL030KA2X	16.442,07	16.442	0	18:10:11
SL030KI1X	1.351,35	1.351	0	18:10:11
SL030KI2X	147,09	147.09	0	18:10:11
SL100KA2X	20.413,77	20.413	0	18:10:11
SL100KI1X	1.330,70	1.33	0	18:10:11
SL100KI2X	152,31	152.31	0	18:10:11
SMART	38,66	38.66	9.95	11:35:31
SMRTG	7,07	7.07	2.61	11:37:10
SMRVA	56,60	56.6	3	11:37:03
SNGYO	4,31	4.31	2.13	11:36:29
SNICA	3,77	3.77	2.17	11:37:06
SNPAM	22,04	22.04	1.29	09:55:18
SODSN	9,80	9.8	0.31	09:55:18
SOKE	14,00	14	1.16	11:36:23
SOKM	61,15	61.15	0.16	11:37:08
SONME	143,50	143.5	1.85	11:34:13
SRVGY	2,96	2.96	1.37	11:37:07
SUMAS	262,00	262	-2.24	09:55:18
SUNTK	35,46	35.46	0.97	11:35:35
SURGY	66,05	66.05	0.15	11:37:05
SUWEN	9,50	9.5	0	11:36:21
TABGD	254,75	254.75	3.05	11:37:07
TARKM	387,50	387.5	0.06	11:36:06
TATEN	9,02	9.02	1.35	11:37:03
TATGD	17,28	17.28	0.35	11:36:59
TAVHL	303,50	303.5	-0.74	11:37:02
TBORG	163,40	163.4	2.13	11:37:09
TCELL	111,30	111.3	0.27	11:37:08
TCKRC	83,90	83.9	0.84	11:37:11
TDGYO	19,03	19.03	2.48	11:37:06
TEHOL	15,82	15.82	1.02	11:37:06
TEKTU	8,90	8.9	5.95	11:37:13
TERA	277,00	277	0.45	11:37:05
TEZOL	15,18	15.18	-0.07	11:36:22
TGSAS	181,20	181.2	1.34	11:37:11
THYAO	290,75	290.75	1.04	11:37:13
TKFEN	73,15	73.15	6.25	11:37:05
TKNSA	23,78	23.78	3.93	11:37:14
TLMAN	88,25	88.25	2.56	11:35:05
TMPOL	483,75	483.75	0.73	11:36:48
TMSN	102,30	102.3	2.45	11:36:40
TNZTP	24,90	24.9	6.96	11:36:09
TOASO	297,00	297	2.41	11:37:06
TRALT	51,25	51.25	-1.16	11:37:10
TRCAS	45,12	45.12	-1.7	11:37:01
TRENJ	106,90	106.9	-0.65	11:37:02
TRGYO	80,65	80.65	1	11:37:10
TRHOL	755,00	755	-2.01	11:36:47
TRILC	15,54	15.54	0.32	11:37:07
TRMET	145,20	145.2	-2.48	11:36:55
TSGYO	6,81	6.81	1.79	11:33:34
TSKB	12,11	12.11	1	11:37:07
TSPOR	0,96	0.96	1.05	11:37:03
TTKOM	62,30	62.3	-0.24	11:37:14
TTRAK	472,50	472.5	1.07	11:36:58
TUCLK	4,14	4.14	1.22	11:37:04
TUKAS	2,38	2.38	1.28	11:37:14
TUPRS	242,60	242.6	5.02	11:37:13
TUREX	6,86	6.86	1.03	11:37:03
TURGG	28,48	28.48	1.5	11:37:12
TURSG	12,28	12.28	-0.49	11:36:36
UCAYM	26,88	26.88	2.28	11:37:13
UFUK	1.533,00	1.533	-3.28	11:36:46
ULAS	33,20	33.2	0.91	11:37:04
ULKER	119,20	119.2	0.34	11:37:09
ULUFA	3,84	3.84	1.32	11:35:17
ULUSE	179,90	179.9	-0.06	11:36:47
ULUUN	6,92	6.92	1.32	11:34:46
UMPAS	9,30	9.3	0	18:10:01
UNLU	14,60	14.6	1.39	11:34:37
USAK	1,63	1.63	1.87	11:37:04
USDTR	4.112,00	4.112	-0.17	11:36:08
VAKBN	36,02	36.02	1.87	11:37:11
VAKFA	12,31	12.31	2.07	11:37:00
VAKFN	1,88	1.88	1.62	11:35:38
VAKKO	72,90	72.9	3.33	11:37:07
VANGD	63,05	63.05	4.47	11:37:11
VBTYZ	21,48	21.48	0.85	11:37:07
VERTU	38,62	38.62	0.21	11:37:11
VERUS	333,00	333	4.06	11:37:09
VESBE	7,38	7.38	1.1	11:37:04
VESTL	28,22	28.22	1.66	11:37:12
VKFYO	36,00	36	9.96	11:36:03
VKGYO	2,58	2.58	1.98	11:37:13
VKING	28,48	28.48	2.23	11:36:26
VRGYO	2,20	2.2	1.85	11:36:39
VSNMD	75,85	75.85	2.5	11:36:40
X030S	15.240,01	15.24	1.52	11:37:10
X100S	13.115,26	13.115	1.31	11:37:10
XABCUV	12,50	12.5	0	18:10:00
XABCVV	10,17	10.17	0	18:10:00
XABCWV	8,85	8.85	0	18:10:00
XABCXV	6,68	6.68	0	18:10:00
XABCYV	5,37	5.37	0	18:10:00
XABCZV	3,55	3.55	0	18:10:00
XABDAV	3,70	3.7	0	18:10:00
XABDBV	1,41	1.41	-14.55	11:28:08
XABDCV	0,83	0.83	-14.43	10:41:13
XABDDV	0,46	0.46	-11.54	10:41:26
XABDEV	0,29	0.29	-21.62	10:42:19
XABDFV	0,18	0.18	0	18:10:00
XABDGV	6,11	6.11	0	18:10:00
XABDHV	2,17	2.17	0	18:10:00
XABDIV	0,31	0.31	0	18:10:00
XABDJV	0,04	0.04	0	18:10:00
XABDKV	0,02	0.02	-33.33	10:15:43
XABDLV	3,91	3.91	0	18:10:00
XABDMV	3,11	3.11	-6.04	10:53:33
XABDNV	1,98	1.98	1.54	10:34:39
XABDOV	1,17	1.17	-5.65	11:19:04
XABDPV	0,79	0.79	0	18:10:00
XABDQV	0,51	0.51	0	18:10:00
XABDRV	0,28	0.28	-6.67	11:23:10
XABDSV	0,20	0.2	0	18:10:00
XABDTV	0,12	0.12	9.09	11:25:53
XABDUV	0,11	0.11	0	18:10:00
XABDVV	0,06	0.06	-14.29	11:29:46
XABDWV	0,04	0.04	33.33	11:23:23
XABDXV	12,03	12.03	0	18:10:00
XABDZV	8,36	8.36	0	18:10:00
XABECV	4,12	4.12	0	18:10:00
XABEDV	3,00	3	-9.09	11:24:20
XABEEV	2,39	2.39	0	18:10:00
XABEFV	2,65	2.65	0	18:10:00
XABEGV	1,49	1.49	0	18:10:00
XABEIV	0,84	0.84	0	18:10:00
XABRWV	0,17	0.17	0	18:10:00
XABRXV	0,07	0.07	0	18:10:00
XABRYV	0,04	0.04	0	18:10:00
XABSCV	0,03	0.03	0	18:10:00
XABSDV	0,04	0.04	0	18:10:00
XABSHV	0,01	0.01	0	18:10:00
XABSIV	0,18	0.18	0	18:10:00
XABSJV	0,03	0.03	0	18:10:00
XABSLV	0,04	0.04	0	18:10:00
XABSNV	4,07	4.07	0	18:10:00
XABSOV	2,43	2.43	0	18:10:00
XABSPV	1,63	1.63	0	18:10:00
XABSQV	0,46	0.46	0	18:10:00
XABSRV	0,59	0.59	0	18:10:00
XABSSV	0,12	0.12	0	18:10:00
XABSTV	0,21	0.21	0	18:10:00
XABSUV	0,05	0.05	0	18:10:00
XABSVV	0,04	0.04	0	18:10:00
XABTDV	2,66	2.66	5.56	11:31:01
XABTEV	1,43	1.43	0	18:10:00
XABTFV	1,15	1.15	0	18:10:00
XABTIV	0,28	0.28	0	18:10:00
XABTKV	0,11	0.11	0	18:10:00
XBANA	54.985,57	54.985	1.58	11:37:10
XBANK	17.897,72	17.897	1.58	11:37:14
XBLSM	6.065,40	6.065	0.61	11:37:10
XELKT	699,07	699.07	1.36	11:37:10
XFINK	45.672,31	45.672	1.91	11:37:10
XGIDA	14.258,61	14.258	1.5	11:37:10
XGMYO	6.127,61	6.127	2.3	11:37:10
XHARZ	226.459,32	226.459	1.08	11:37:10
XHOLD	12.702,85	12.702	-0.45	11:37:10
XILTM	2.878,87	2.878	0.16	11:37:10
XINSA	20.314,81	20.314	1.73	11:37:10
XKAGT	7.170,90	7.17	1.62	11:37:10
XKMYA	15.145,62	15.145	3.26	11:37:10
XKOBI	40.682,81	40.682	2.29	11:37:10
XKURY	12.046,99	12.046	1.92	11:37:10
XMADN	15.198,87	15.198	-1.01	11:37:10
XMANA	21.205,99	21.205	1.35	11:37:10
XMESY	22.797,81	22.797	2.14	11:37:10
XOSEKV	0,97	0.97	0	18:10:00
XOSELV	0,16	0.16	0	18:10:00
XOSEMV	1,21	1.21	0	18:10:00
XOSENV	0,25	0.25	25	10:58:27
XOSEPV	0,73	0.73	0	18:10:00
XOSEQV	0,93	0.93	0	18:10:00
XOSERV	0,39	0.39	14.71	10:02:58
XOSESV	2,46	2.46	0	18:10:00
XOSEVV	0,18	0.18	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	0,06	0.06	0	18:10:00
XOSTDV	0,22	0.22	15.79	11:02:19
XSADA	38.303,52	38.303	0.93	11:37:10
XSANK	41.642,29	41.642	1.61	11:37:10
XSANT	12.743,78	12.743	2.44	11:37:10
XSBAL	10.941,18	10.941	0.44	11:37:10
XSBUR	21.016,12	21.016	2.36	11:37:10
XSDNZ	10.294,74	10.294	1.62	11:37:00
XSGRT	74.349,89	74.349	0.96	11:37:10
XSIST	16.084,34	16.084	0.48	11:37:10
XSIZM	18.997,91	18.997	1.4	11:37:10
XSKAY	44.720,79	44.72	2.15	11:37:10
XSKOC	34.977,53	34.977	3.84	11:37:10
XSKON	10.305,97	10.305	1.39	11:37:10
XSPOR	1.891,47	1.891	2.15	11:37:10
XSTKR	51.986,33	51.986	1.95	11:37:10
XTAST	14.793,43	14.793	2.14	11:37:10
XTCRT	30.369,82	30.369	0.35	11:37:10
XTEKS	4.685,12	4.685	1.73	11:37:10
XTKJS	32.762,18	32.762	0.94	11:37:10
XTM25	16.726,38	16.726	1.64	11:37:14
XTMTU	14.845,57	14.845	1.71	11:37:10
XTRZM	1.779,71	1.779	2.1	11:37:10
XTUMY	60.607,53	60.607	1.48	11:37:10
XU030	14.940,63	14.94	1.53	11:37:14
XU050	11.778,21	11.778	1.49	11:37:10
XU100	13.111,70	13.111	1.3	11:37:14
XUHIZ	11.688,07	11.688	0.87	11:37:10
XULAS	36.089,32	36.089	0.74	11:37:10
XUMAL	18.088,18	18.088	1.04	11:37:10
XUSIN	16.221,44	16.221	2.02	11:37:14
XUSRD	17.397,40	17.397	1.56	11:37:10
XUTEK	40.172,51	40.172	2.01	11:37:10
XUTUM	16.228,09	16.228	1.36	11:37:10
XYLDZ	14.666,65	14.666	1.32	11:37:10
XYORT	4.946,98	4.946	2.87	11:37:10
XYUZO	21.105,04	21.105	0.67	11:37:10
YAPRK	11,49	11.49	1.06	11:37:06
YATAS	42,38	42.38	2.12	11:36:45
YAYLA	24,72	24.72	1.39	11:36:18
YBTAS	17,90	17.9	-0.39	09:55:18
YEOTK	39,74	39.74	-0.15	11:37:12
YESIL	1,78	1.78	2.3	11:35:43
YGGYO	156,90	156.9	7.69	11:36:04
YGYO	1,80	1.8	0	18:10:01
YIGIT	22,62	22.62	1.62	11:36:36
YKBNK	37,54	37.54	1.96	11:37:12
YKSLN	3,16	3.16	0.96	11:36:58
YONGA	54,20	54.2	0.56	09:55:18
YUNSA	8,76	8.76	4.91	11:37:12
YYAPI	1,68	1.68	3.07	11:37:10
YYLGD	11,17	11.17	1.82	11:36:34
Z30EA	180,40	180.4	1.38	11:27:17
Z30KE	138,10	138.1	1.21	11:28:17
Z30KP	214,95	214.95	1.2	11:30:14
ZEDUR	8,01	8.01	1.39	11:36:57
ZELOT	120,95	120.95	1.72	10:53:56
ZERGY	18,49	18.49	9.99	11:36:53
ZGOLD	799,00	799	-1.6	11:37:14
ZGYO	22,66	22.66	-3.49	11:37:12
ZOREN	3,02	3.02	1.68	11:37:13
ZPBDL	224,70	224.7	1.65	11:27:17
ZPLIB	206,30	206.3	1.65	11:31:38
ZPT10	98,80	98.8	0.3	11:34:24
ZPX30	196,35	196.35	1.58	11:35:59
ZRE20	161,05	161.05	1.48	11:26:21
ZRGYO	22,16	22.16	0.54	11:36:52
ZSR25	46,15	46.15	1.56	10:08:06
ZTLRF	1.144,00	1.144	0.31	11:29:29
ZTLRK	1.143,00	1.143	0.31	11:29:46
ZTM25	174,00	174	1.93	11:12:26