Canlı Borsa - Finans ve İş Dünyası

Hisse Senetleri

Menkul	Alış	Satış	Değişim	Güncelleme
A1CAP	17,00	17	-2.19	11:43:09
A1YEN	31,84	31.84	-2.03	11:42:45
ACSEL	122,40	122.4	1.49	11:43:07
ADEL	37,98	37.98	1.99	11:43:10
ADESE	1,24	1.24	-5.34	11:43:10
ADGYO	58,60	58.6	-2.82	11:42:57
AEFES	21,02	21.02	-0.94	11:43:11
AFYON	14,74	14.74	-1.8	11:43:07
AGESA	250,25	250.25	-1.48	11:42:15
AGHOL	35,46	35.46	-1.06	11:42:20
AGROT	3,19	3.19	-1.85	11:43:05
AGYO	7,82	7.82	-1.14	11:42:09
AHGAZ	25,82	25.82	2.46	11:43:08
AHSGY	21,14	21.14	-2.22	11:43:01
AKBNK	88,00	88	-2.76	11:43:10
AKCNS	215,70	215.7	0.19	11:43:08
AKENR	11,10	11.1	-1.86	11:43:11
AKFGY	2,99	2.99	-1.32	11:42:19
AKFIS	35,22	35.22	4.26	11:43:12
AKFYE	19,41	19.41	-1.97	11:42:51
AKGRT	8,33	8.33	0.24	11:42:59
AKHAN	28,06	28.06	0.21	11:43:12
AKMGY	221,30	221.3	-1.12	11:34:49
AKSA	10,95	10.95	0	11:43:12
AKSEN	70,10	70.1	-1.13	11:43:01
AKSGY	8,58	8.58	-1.61	11:42:48
AKSUE	21,96	21.96	-2.66	11:42:42
AKYHO	2,89	2.89	-1.03	11:43:10
ALARK	108,80	108.8	-1.36	11:43:10
ALBRK	9,66	9.66	-4.36	11:43:10
ALCAR	919,00	919	-1.45	11:43:08
ALCTL	137,00	137	-0.58	11:42:32
ALFAS	42,06	42.06	-1.68	11:43:06
ALGYO	5,37	5.37	-2.54	11:43:09
ALKA	12,59	12.59	-3.82	11:43:07
ALKIM	19,06	19.06	-1.55	11:42:52
ALKLC	254,00	254	-0.1	11:42:42
ALTNY	16,73	16.73	-0.48	11:43:12
ALVES	3,88	3.88	-1.77	11:43:11
ANELE	16,44	16.44	-2.72	11:43:01
ANGEN	11,50	11.5	-1.2	11:41:53
ANHYT	117,00	117	-2.9	11:43:07
ANSGR	26,98	26.98	-1.82	11:43:10
APBDL	34,41	34.41	0.12	11:30:28
APLIB	54,02	54.02	-3.19	11:41:20
APMDL	27,46	27.46	-1.05	11:42:45
APX30	38,47	38.47	-0.9	11:41:50
ARASE	85,90	85.9	-1.49	11:42:18
ARCLK	126,60	126.6	-1.02	11:43:11
ARDYZ	43,88	43.88	-3.26	11:43:10
ARENA	27,78	27.78	-1	11:43:07
ARFYE	28,94	28.94	-3.92	11:43:05
ARMGD	80,40	80.4	-3.71	11:42:19
ARSAN	4,11	4.11	1.48	11:43:08
ARTMS	40,70	40.7	-0.73	11:42:34
ARZUM	2,84	2.84	-1.39	11:42:17
ASELS	313,50	313.5	1.05	11:43:11
ASGYO	11,64	11.64	-2.18	11:42:15
ASTOR	183,20	183.2	-1.93	11:43:12
ASUZU	67,45	67.45	-2.25	11:43:02
ATAGY	13,70	13.7	-0.87	11:41:12
ATAKP	60,15	60.15	-0.5	11:43:12
ATATP	174,00	174	-1.3	11:43:10
ATEKS	108,90	108.9	0	18:10:01
ATLAS	9,35	9.35	-1.58	09:55:27
ATSYH	63,40	63.4	0	09:55:27
AVGYO	14,16	14.16	-1.67	11:43:10
AVHOL	39,38	39.38	-2.19	11:42:32
AVOD	5,05	5.05	1	11:42:33
AVPGY	54,90	54.9	-1.96	11:43:08
AVTUR	18,80	18.8	-0.79	11:42:33
AYCES	510,00	510	-2.21	11:42:34
AYDEM	26,36	26.36	-2.37	11:43:03
AYEN	30,02	30.02	-2.72	11:43:06
AYES	25,00	25	2.88	09:55:27
AYGAZ	248,90	248.9	0.32	11:42:17
AZTEK	4,60	4.6	-1.29	11:43:00
BAGFS	28,68	28.68	-3.11	11:43:11
BAHKM	126,20	126.2	-0.08	11:43:11
BAKAB	42,22	42.22	-0.47	11:42:58
BALAT	103,00	103	0	09:55:27
BALSU	16,96	16.96	-3.47	11:43:11
BANVT	172,40	172.4	-1.93	11:42:38
BARMA	44,44	44.44	-1.02	11:42:11
BASCM	15,03	15.03	-4.75	09:55:27
BASGZ	49,72	49.72	-1.84	11:42:49
BAYRK	4,79	4.79	0.21	11:42:57
BEGYO	4,77	4.77	-0.63	11:43:05
BERA	19,40	19.4	-1.47	11:43:12
BESLR	15,38	15.38	-1.79	11:42:35
BESTE	28,60	28.6	10	11:43:11
BEYAZ	30,06	30.06	-1.7	11:42:56
BFREN	160,30	160.3	-0.93	11:42:52
BIENY	24,82	24.82	-3.42	11:43:02
BIGCH	9,22	9.22	6.22	11:43:08
BIGEN	9,83	9.83	-2.96	11:43:08
BIGTK	288,25	288.25	0.96	11:43:11
BIMAS	708,00	708	0.43	11:43:12
BINBN	166,90	166.9	-5.44	11:43:08
BINHO	9,71	9.71	-1.62	11:43:12
BIOEN	17,51	17.51	-0.06	11:43:08
BIZIM	31,64	31.64	-1.06	11:42:31
BJKAS	1,58	1.58	-0.63	11:43:12
BLCYT	36,06	36.06	-3.58	11:42:49
BLUME	46,86	46.86	0.04	11:42:58
BMSCH	17,48	17.48	-0.91	11:43:03
BMSTL	94,95	94.95	-0.11	11:42:26
BNTAS	7,15	7.15	0.14	11:43:10
BOBET	22,46	22.46	-2.69	11:42:36
BORLS	2,78	2.78	-1.77	11:42:47
BORSK	6,60	6.6	-1.79	11:42:21
BOSSA	7,15	7.15	-0.69	11:43:02
BRISA	98,40	98.4	-2.67	11:42:39
BRKO	13,69	13.69	-0.36	09:55:27
BRKSN	8,87	8.87	-1.77	11:42:58
BRKVY	107,90	107.9	-2.53	11:42:43
BRLSM	15,79	15.79	-1.62	11:42:54
BRMEN	8,76	8.76	-0.45	09:55:27
BRSAN	695,00	695	-3.67	11:43:12
BRYAT	2.470,00	2.47	-2.37	11:43:07
BSOKE	30,06	30.06	-0.27	11:42:38
BTCIM	4,91	4.91	-1.21	11:42:47
BUCIM	6,94	6.94	-0.86	11:42:28
BULGS	48,76	48.76	-3.06	11:43:12
BURCE	57,50	57.5	-1.88	11:43:12
BURVA	715,50	715.5	-3.57	11:41:17
BVSAN	118,10	118.1	-1.83	11:42:59
BYDNR	36,50	36.5	-0.16	11:41:51
CANTE	1,78	1.78	-0.56	11:43:12
CASA	103,00	103	-0.48	09:55:27
CATES	41,30	41.3	-1.2	11:42:17
CCOLA	76,70	76.7	-1.22	11:43:09
CELHA	10,91	10.91	-2.68	11:43:00
CEMAS	5,97	5.97	-2.77	11:43:03
CEMTS	12,68	12.68	-1.25	11:42:49
CEMZY	60,10	60.1	0.59	11:42:18
CEOEM	22,82	22.82	-0.09	11:43:00
CGCAM	37,60	37.6	-1	11:43:10
CIMSA	54,60	54.6	-1.27	11:43:05
CLEBI	1.820,00	1.82	-3.19	11:42:51
CMBTN	1.985,00	1.985	-2.12	11:43:04
CMENT	340,00	340	-1.45	09:55:27
CONSE	3,80	3.8	0	11:43:02
COSMO	236,10	236.1	-1.63	11:43:07
CRDFA	73,00	73	3.18	11:42:27
CRFSA	139,60	139.6	-0.99	11:42:52
CUSAN	26,42	26.42	-1.49	11:43:04
CVKMD	37,92	37.92	-2.07	11:43:12
CWENE	32,44	32.44	0.25	11:42:56
DAGI	6,25	6.25	-0.48	11:42:51
DAPGM	13,14	13.14	0.54	11:42:51
DARDL	2,35	2.35	-2.89	11:42:54
DCTTR	8,78	8.78	-0.11	11:42:53
DENGE	2,90	2.9	-0.68	11:43:11
DERHL	13,51	13.51	-2.24	11:42:57
DERIM	38,78	38.78	-2.32	11:42:58
DESA	12,81	12.81	-1.54	11:43:03
DESPC	49,68	49.68	-1.04	11:42:55
DEVA	78,75	78.75	0.06	11:42:44
DGATE	71,05	71.05	-0.14	11:41:25
DGGYO	32,48	32.48	-2.11	11:36:08
DGNMO	5,02	5.02	-1.76	11:42:23
DIRIT	30,88	30.88	-0.52	09:55:27
DITAS	47,00	47	0.26	11:43:01
DMRGD	4,27	4.27	-1.16	11:43:00
DMSAS	9,30	9.3	0.54	11:43:08
DNISI	22,46	22.46	-2.77	11:42:23
DOAS	234,70	234.7	-1.01	11:43:08
DOCO	11.057,50	11.057	0.8	11:43:09
DOFER	33,88	33.88	-3.91	11:43:09
DOFRB	91,10	91.1	-3.8	11:43:12
DOGUB	38,94	38.94	-3.76	11:42:23
DOHOL	21,02	21.02	-1.96	11:43:10
DOKTA	25,42	25.42	-0.31	11:43:02
DSTKF	1.192,00	1.192	3.29	11:43:11
DUNYH	119,00	119	-1	11:42:55
DURDO	3,79	3.79	-2.32	11:43:09
DURKN	23,68	23.68	2.69	11:43:11
DYOBY	14,04	14.04	-2.97	11:43:06
DZGYO	9,61	9.61	-1.44	11:42:50
EBEBK	63,15	63.15	-1.64	11:43:00
ECILC	126,70	126.7	-0.86	11:42:44
ECOGR	24,78	24.78	-1.12	11:43:07
ECZYT	318,25	318.25	-3.05	11:42:38
EDATA	10,54	10.54	1.25	11:42:44
EDIP	40,88	40.88	-3.17	11:43:07
EFOR	23,20	23.2	-0.43	11:43:03
EGEEN	7.152,50	7.152	-1.41	11:42:51
EGEGY	32,52	32.52	-1.69	11:42:58
EGEPO	11,57	11.57	-0.43	11:41:56
EGGUB	93,80	93.8	-1.99	11:43:05
EGPRO	27,72	27.72	-2.39	11:42:30
EGSER	3,25	3.25	-2.11	11:43:12
EKGYO	25,66	25.66	-1	11:43:09
EKIZ	132,00	132	-0.83	09:55:27
EKOS	6,60	6.6	5.1	11:43:11
EKSUN	5,91	5.91	-1.5	11:42:58
ELITE	31,90	31.9	-3.63	11:43:08
EMKEL	20,74	20.74	-1.71	11:43:09
EMNIS	166,00	166	0	09:55:27
ENDAE	14,95	14.95	-1.9	11:43:08
ENERY	10,41	10.41	4.94	11:43:11
ENJSA	110,10	110.1	-1.34	11:43:05
ENKAI	101,00	101	1.51	11:43:09
ENSRI	31,16	31.16	-0.76	11:42:19
ENTRA	11,99	11.99	2.92	11:43:08
EPLAS	6,50	6.5	-3.27	11:42:57
ERBOS	204,00	204	-2.86	11:42:10
ERCB	60,80	60.8	-1.94	11:43:02
EREGL	29,54	29.54	-0.34	11:43:09
ERSU	18,30	18.3	-2.81	11:40:46
ESCAR	24,44	24.44	-2.94	11:43:09
ESCOM	3,91	3.91	-1.01	11:43:05
ESEN	4,10	4.1	-1.44	11:43:08
ETILR	4,13	4.13	-0.24	11:43:08
ETYAT	24,76	24.76	-0.32	11:40:33
EUHOL	14,91	14.91	2.12	09:55:27
EUKYO	18,85	18.85	-0.79	11:40:30
EUPWR	39,98	39.98	-3.71	11:43:11
EUREN	5,69	5.69	0.35	11:42:58
EUYO	18,73	18.73	0.43	11:43:12
EYGYO	3,38	3.38	-0.88	11:42:35
FADE	17,11	17.11	1	11:42:18
FENER	3,24	3.24	-0.92	11:43:06
FLAP	10,69	10.69	-3.61	11:42:43
FMIZP	326,75	326.75	-1.88	11:41:07
FONET	3,22	3.22	-2.42	11:43:02
FORMT	3,15	3.15	2.94	11:43:04
FORTE	93,20	93.2	-2.87	11:42:52
FRIGO	10,16	10.16	-1.45	11:43:06
FRMPL	36,02	36.02	-4.1	11:43:09
FROTO	123,80	123.8	-0.08	11:43:12
FZLGY	12,14	12.14	-4.03	11:43:12
GARAN	156,70	156.7	-2.73	11:43:10
GARFA	30,12	30.12	-3.59	11:42:58
GATEG	350,00	350	-1.41	09:55:27
GEDIK	6,13	6.13	-3.31	11:42:58
GEDZA	30,84	30.84	-1.97	11:42:44
GENIL	8,03	8.03	-1.47	11:42:52
GENTS	9,59	9.59	-0.93	11:43:11
GEREL	24,32	24.32	1.5	11:43:08
GESAN	51,20	51.2	-5.01	11:43:11
GIPTA	63,25	63.25	-1.94	11:43:04
GLBMD	12,89	12.89	-0.85	11:41:49
GLCVY	76,35	76.35	-1.61	11:43:03
GLDTR	619,75	619.75	0.45	11:43:07
GLRMK	180,60	180.6	-0.77	11:43:09
GLRYH	4,49	4.49	-1.1	11:42:36
GLYHO	15,74	15.74	-0.32	11:42:14
GMSTR	713,25	713.25	2.33	11:43:06
GMTAS	26,26	26.26	2.58	11:43:12
GOKNR	24,46	24.46	0.66	11:43:03
GOLTS	372,75	372.75	-2.04	11:42:52
GOODY	15,93	15.93	-2.21	11:42:32
GOZDE	26,86	26.86	-2.18	11:43:00
GRNYO	18,29	18.29	-3.28	11:42:56
GRSEL	397,75	397.75	1.34	11:42:59
GRTHO	248,00	248	-1	11:43:05
GSDDE	10,26	10.26	-2.38	11:42:46
GSDHO	5,08	5.08	-1.55	11:42:22
GSRAY	1,25	1.25	0	11:43:08
GUBRF	534,00	534	-0.09	11:43:10
GUNDG	312,50	312.5	-0.24	11:43:02
GWIND	26,52	26.52	-1.85	11:42:48
GZNMI	64,75	64.75	-1.15	11:43:01
HALKB	47,20	47.2	-3	11:43:09
HALKS	1.218,08	1.218	-1.09	11:43:10
HATEK	15,96	15.96	-2.27	11:42:52
HATSN	40,08	40.08	-2.15	11:43:06
HDFGS	3,27	3.27	-1.8	11:43:12
HEDEF	84,55	84.55	-1.69	11:43:05
HEKTS	3,46	3.46	-0.29	11:43:10
HKTM	12,67	12.67	-3.13	11:42:25
HLGYO	4,90	4.9	-0.2	11:42:59
HOROZ	66,45	66.45	-1.77	11:42:33
HRKET	83,35	83.35	-1.94	11:43:01
HTTBT	45,70	45.7	-0.22	11:42:43
HUBVC	4,16	4.16	-0.95	11:42:47
HUNER	3,57	3.57	-0.28	11:42:46
HURGZ	5,40	5.4	-1.82	11:42:23
ICBCT	14,72	14.72	-1.27	11:43:08
ICUGS	3,36	3.36	1.2	11:43:02
IDGYO	4,36	4.36	-0.68	11:40:48
IEYHO	81,30	81.3	0.87	11:42:50
IHAAS	65,55	65.55	2.42	11:43:12
IHEVA	2,39	2.39	-0.83	11:39:03
IHGZT	1,58	1.58	-1.25	11:43:02
IHLAS	2,33	2.33	-0.43	11:43:03
IHLGM	2,13	2.13	-0.93	11:43:04
IHYAY	1,91	1.91	-1.04	11:42:21
IMASM	4,50	4.5	-1.96	11:43:10
INDES	8,46	8.46	-1.51	11:42:52
INFO	4,35	4.35	-3.12	11:43:05
INGRM	435,00	435	-1.64	11:43:02
INTEK	298,25	298.25	1.1	09:55:27
INTEM	448,75	448.75	3.4	11:43:00
INVEO	9,51	9.51	-2.56	11:43:09
INVES	236,30	236.3	-2.03	11:43:04
ISATR	4.950.000,00	4.95	0	18:10:01
ISBIR	81,95	81.95	-0.36	09:55:27
ISBTR	450.002,50	450.002	0	18:10:01
ISCTR	16,88	16.88	-3.76	11:43:11
ISDMR	44,66	44.66	-0.49	11:43:00
ISFIN	20,92	20.92	-2.24	11:42:55
ISGLK	791,50	791.5	1.25	11:42:41
ISGSY	106,30	106.3	-2.21	11:43:12
ISGYO	21,90	21.9	-1.35	11:42:27
ISIST	28.219,61	28.219	-2.17	11:43:10
ISKPL	12,20	12.2	1.33	11:43:10
ISKUR	3.000.000,00	3	0	18:10:01
ISMEN	51,60	51.6	-1.9	11:43:06
ISSEN	7,72	7.72	-2.15	11:42:41
ISYAT	9,25	9.25	-1.28	11:42:01
IZENR	9,33	9.33	0	11:42:11
IZFAS	52,60	52.6	4.06	11:42:55
IZMDC	7,97	7.97	-1.36	11:41:54
JANTS	19,64	19.64	-2	11:42:55
KAPLM	413,75	413.75	-0.18	11:42:58
KAREL	9,99	9.99	-0.99	11:43:03
KARSN	11,16	11.16	-2.45	11:43:11
KARTN	81,10	81.1	-1.88	11:42:34
KATMR	3,01	3.01	2.03	11:43:12
KAYSE	5,93	5.93	-1.98	11:43:12
KBORU	20,72	20.72	-2.17	11:43:08
KCAER	11,56	11.56	-1.53	11:42:59
KCHOL	217,70	217.7	-0.18	11:43:11
KENT	570,50	570.5	1.69	09:55:27
KERVN	2,32	2.32	-4.53	09:55:27
KFEIN	10,18	10.18	-3.05	11:43:10
KGYO	7,28	7.28	-1.62	11:43:05
KIMMR	17,17	17.17	-2.44	11:42:52
KLGYO	6,85	6.85	-2.14	11:43:05
KLKIM	41,80	41.8	-0.48	11:43:01
KLMSN	30,80	30.8	-2.22	11:43:01
KLNMA	11,20	11.2	0	09:55:27
KLRHO	478,00	478	-9.64	11:38:22
KLSER	28,82	28.82	-2.11	11:43:10
KLSYN	9,04	9.04	0.56	11:42:46
KMPUR	15,78	15.78	-1.68	11:43:11
KNFRT	12,09	12.09	-4.5	11:42:17
KOCMT	2,85	2.85	-2.06	11:43:07
KONKA	15,86	15.86	-2.28	11:41:54
KONTR	9,96	9.96	-2.83	11:43:11
KONYA	4.535,00	4.535	-2.47	11:42:52
KOPOL	6,64	6.64	-0.75	11:43:04
KORDS	54,30	54.3	-2.07	11:42:43
KOTON	16,85	16.85	-1.63	11:43:02
KRDMA	29,34	29.34	-0.81	11:43:10
KRDMB	34,28	34.28	0.82	11:42:57
KRDMD	31,42	31.42	-1.01	11:42:58
KRGYO	3,26	3.26	0.31	11:42:39
KRONT	15,76	15.76	-1.5	11:42:24
KRPLS	9,05	9.05	0	11:43:06
KRSTL	11,32	11.32	-4.63	11:42:54
KRTEK	28,58	28.58	-3.77	11:43:01
KRVGD	3,12	3.12	-1.58	11:42:08
KSTUR	3.557,50	3.557	1.64	09:55:27
KTSKR	78,00	78	-1.39	11:42:52
KUTPO	117,00	117	-0.51	11:43:10
KUVVA	108,80	108.8	0	09:55:27
KUYAS	68,60	68.6	-1.37	11:41:57
KZBGY	3,94	3.94	-1.5	11:43:12
KZGYO	27,46	27.46	-0.36	11:43:07
LIDER	75,55	75.55	-0.59	11:42:32
LIDFA	3,18	3.18	-2.15	11:42:33
LILAK	33,06	33.06	-1.49	11:43:10
LINK	240,10	240.1	0.67	11:43:04
LKMNH	18,18	18.18	-0.71	11:42:40
LMKDC	30,50	30.5	-1.87	11:43:05
LOGO	154,80	154.8	-1.4	11:43:11
LRSHO	4,04	4.04	-1.46	11:41:47
LUKSK	110,10	110.1	-1.43	11:42:58
LYDHO	186,00	186	-2.05	11:43:10
LYDYE	14.797,50	14.797	0.8	11:43:09
MAALT	990,00	990	-1.79	11:43:10
MACKO	38,86	38.86	-2.17	11:43:09
MAGEN	45,50	45.5	-0.83	11:42:41
MAKIM	16,54	16.54	-1.9	11:42:45
MAKTK	16,08	16.08	-3.37	11:43:12
MANAS	10,71	10.71	0.28	11:43:11
MARBL	13,31	13.31	-2.2	11:42:16
MARKA	36,30	36.3	-1.31	11:43:00
MARMR	2,78	2.78	-2.8	11:43:10
MARTI	2,76	2.76	-5.48	11:43:12
MAVI	47,42	47.42	-1.33	11:43:10
MEDTR	30,08	30.08	-1.38	11:42:58
MEGAP	2,99	2.99	-0.99	09:55:27
MEGMT	76,15	76.15	5.47	11:43:12
MEKAG	5,16	5.16	0.78	11:43:09
MEPET	24,40	24.4	-0.33	11:42:10
MERCN	18,26	18.26	0.38	11:43:11
MERIT	17,11	17.11	-4.09	11:43:06
MERKO	17,33	17.33	-3.72	11:43:09
METRO	5,53	5.53	-1.95	11:42:59
MEYSU	13,04	13.04	-3.26	11:43:10
MGROS	683,00	683	-0.44	11:42:50
MHRGY	3,68	3.68	-1.6	11:42:55
MIATK	39,12	39.12	-2.54	11:43:09
MMCAS	90,30	90.3	-7.86	09:55:27
MNDRS	15,96	15.96	-2.09	11:43:03
MNDTR	6,86	6.86	0.29	11:42:33
MOBTL	11,27	11.27	0.9	11:43:01
MOGAN	11,15	11.15	-0.09	11:43:09
MOPAS	56,60	56.6	-1.65	11:43:09
MPARK	469,25	469.25	1.13	11:43:12
MRGYO	1,71	1.71	-4.47	11:43:11
MRSHL	1.593,00	1.593	-1.3	11:42:19
MSGYO	6,64	6.64	4.24	11:43:10
MTRKS	23,46	23.46	-0.59	11:43:06
MTRYO	11,04	11.04	-3.16	11:43:07
MZHLD	6,70	6.7	-0.89	11:39:50
NATEN	8,44	8.44	0	11:43:04
NETAS	62,40	62.4	-1.73	11:42:48
NETCD	102,50	102.5	-5.53	11:43:12
NIBAS	6,00	6	9.89	11:42:17
NPTLR	42,43	42.43	0.28	11:25:11
NTGAZ	12,00	12	-1.4	11:42:40
NTHOL	50,70	50.7	-2.12	11:42:52
NUGYO	10,49	10.49	-1.69	11:42:50
NUHCM	243,30	243.3	-1.1	11:43:05
OBAMS	8,36	8.36	-4.78	11:43:08
OBASE	40,80	40.8	1.39	11:43:05
ODAS	6,03	6.03	-0.82	11:43:09
ODINE	485,00	485	2.11	11:43:11
OFSYM	70,30	70.3	-1.47	11:43:09
ONCSM	316,00	316	0.96	11:42:21
ONRYT	69,35	69.35	-1.21	11:43:11
OPK30	61,26	61.26	-0.87	11:40:19
OPT25	53,56	53.56	-0.89	11:40:50
OPTGY	166,80	166.8	-1.3	11:41:02
OPTLR	52,38	52.38	0.27	11:43:02
OPX30	82,58	82.58	-2.73	11:34:18
ORCAY	3,69	3.69	-1.86	11:42:41
ORGE	71,95	71.95	-3.16	11:42:50
ORMA	172,50	172.5	0.23	09:55:27
OSMEN	8,72	8.72	-2.57	11:43:09
OSTIM	3,14	3.14	-1.26	11:42:54
OTKAR	425,75	425.75	0.77	11:43:02
OTTO	334,25	334.25	0.45	11:42:39
OYAKC	25,74	25.74	-2.43	11:43:11
OYAYO	65,00	65	4.59	11:43:04
OYLUM	8,29	8.29	-1.89	11:42:59
OYYAT	62,30	62.3	0.48	11:42:27
OZATD	174,60	174.6	-1.47	11:42:33
OZGYO	2,14	2.14	-2.28	11:42:55
OZKGY	15,62	15.62	-1.45	11:43:00
OZRDN	25,18	25.18	9.96	11:41:59
OZSUB	20,84	20.84	-0.76	11:43:09
OZYSR	55,95	55.95	1.08	11:42:49
PAGYO	98,75	98.75	-1.55	11:40:36
PAHOL	1,64	1.64	-1.8	11:42:54
PAMEL	90,25	90.25	-0.93	11:43:10
PAPIL	19,57	19.57	-2.83	11:43:08
PARSN	96,85	96.85	-1.77	11:42:18
PASEU	130,60	130.6	0.15	11:43:05
PATEK	19,55	19.55	-1.91	11:43:09
PCILT	25,34	25.34	1.2	11:43:10
PEKGY	12,14	12.14	0.66	11:42:51
PENGD	9,95	9.95	-1	11:43:00
PENTA	15,45	15.45	-0.13	11:43:09
PETKM	18,16	18.16	-1.84	11:43:09
PETUN	12,85	12.85	-1.53	11:42:06
PGSUS	206,80	206.8	-1.99	11:43:11
PINSU	11,19	11.19	-1.24	11:42:39
PKART	80,35	80.35	3.81	11:43:11
PKENT	162,60	162.6	-0.61	11:42:59
PLTUR	23,46	23.46	-2.9	11:42:35
PNLSN	43,24	43.24	-5.18	11:42:44
PNSUT	12,28	12.28	-1.52	11:43:10
POLHO	16,99	16.99	-2.64	11:43:02
POLTK	6.202,50	6.202	-0.76	11:42:58
PRDGS	7,30	7.3	-4.45	11:42:58
PRKAB	51,40	51.4	0.49	11:43:09
PRKME	21,04	21.04	-1.41	11:42:57
PRZMA	11,96	11.96	-0.08	11:39:38
PSDTC	129,30	129.3	-1.97	11:42:23
PSGYO	2,54	2.54	-0.78	11:43:03
QNBFK	55,95	55.95	0.81	09:55:27
QNBTR	289,00	289	0	09:55:27
QTEMZ	318,00	318	-1.06	11:32:30
QUAGR	3,04	3.04	-0.98	11:43:11
RALYH	158,00	158	-3.3	11:42:59
RAYSG	229,90	229.9	-3	11:43:08
REEDR	6,78	6.78	-1.74	11:43:09
RGYAS	162,30	162.3	-0.92	11:43:06
RK030G10	662,48	662.48	0	18:10:11
RK030G15	1.569,78	1.569	0	18:10:11
RK030G20	3.507,43	3.507	0	18:10:11
RK030G25	6.893,38	6.893	0	18:10:11
RK030G30	10.901,08	10.901	0	18:10:11
RK030T10	4.306,10	4.306	0	18:10:11
RK030T15	5.760,69	5.76	0	18:10:11
RK030T20	7.273,33	7.273	0	18:10:11
RK030T25	8.202,36	8.202	0	18:10:11
RK030T30	7.866,82	7.866	0	18:10:11
RK100G10	794,95	794.95	0	18:10:11
RK100G15	2.061,22	2.061	0	18:10:11
RK100G20	4.979,16	4.979	0	18:10:11
RK100G25	9.450,00	9.45	0	18:10:11
RK100G30	16.001,38	16.001	0	18:10:11
RK100T10	4.809,57	4.809	0	18:10:11
RK100T15	6.792,61	6.792	0	18:10:11
RK100T20	8.965,21	8.965	0	18:10:11
RK100T25	9.589,36	9.589	0	18:10:11
RK100T30	9.858,05	9.858	0	18:10:11
RNPOL	47,98	47.98	-3.65	11:41:19
RODRG	24,00	24	-0.25	11:42:46
ROYAL	6,80	6.8	0	18:10:01
RTALB	4,03	4.03	-1.95	11:42:54
RUBNS	36,82	36.82	-0.22	11:42:27
RUZYE	12,52	12.52	-0.71	11:43:04
RYGYO	29,80	29.8	-0.6	11:43:10
RYSAS	18,88	18.88	-0.63	11:42:46
SAFKR	30,02	30.02	-0.2	11:43:12
SAHOL	107,60	107.6	-1.28	11:43:11
SAMAT	5,90	5.9	-2.16	11:42:54
SANEL	40,00	40	-0.1	11:43:10
SANFM	7,10	7.1	-2.61	11:43:07
SANKO	22,22	22.22	-1.59	11:41:59
SARKY	39,14	39.14	3.82	11:43:11
SASA	2,58	2.58	-0.77	11:43:12
SAYAS	43,18	43.18	-2.04	11:42:45
SDTTR	219,50	219.5	3.49	11:43:09
SEGMN	47,26	47.26	-1.13	11:43:11
SEGYO	6,11	6.11	-2.71	11:43:08
SEKFK	9,73	9.73	0.1	11:42:55
SEKUR	5,15	5.15	-2.83	11:42:41
SELEC	87,45	87.45	-0.62	11:42:42
SELVA	2,36	2.36	-2.48	11:43:04
SERNT	8,37	8.37	-2.56	11:43:06
SEYKM	5,17	5.17	-0.58	11:42:47
SILVR	2,81	2.81	-2.43	11:43:01
SISE	46,26	46.26	-0.17	11:43:07
SKBNK	11,29	11.29	-0.44	11:42:57
SKTAS	3,79	3.79	-1.04	11:43:09
SKYLP	278,50	278.5	-2.62	11:42:35
SKYMD	12,34	12.34	-0.56	11:42:58
SL030KA2X	19.019,72	19.019	0	18:10:11
SL030KI1X	1.239,71	1.239	0	18:10:11
SL030KI2X	125,68	125.68	0	18:10:11
SL100KA2X	25.176,17	25.176	0	18:10:11
SL100KI1X	1.183,09	1.183	0	18:10:11
SL100KI2X	122,28	122.28	0	18:10:11
SMART	27,04	27.04	-6.44	11:43:12
SMRTG	7,93	7.93	-1.61	11:43:11
SMRVA	66,55	66.55	-1.41	11:43:07
SNGYO	4,91	4.91	-2.58	11:43:03
SNICA	4,34	4.34	-1.81	11:43:03
SNPAM	24,18	24.18	0	09:55:27
SODSN	11,85	11.85	-1	09:55:27
SOKE	13,33	13.33	-1.19	11:42:18
SOKM	68,70	68.7	1.1	11:43:03
SONME	154,30	154.3	-1.09	11:42:56
SRVGY	3,47	3.47	-2.25	11:43:06
SUMAS	279,00	279	0	09:55:27
SUNTK	41,10	41.1	0.1	11:43:05
SURGY	74,15	74.15	4.51	11:43:11
SUWEN	9,10	9.1	-2.99	11:43:11
TABGD	275,00	275	-1.79	11:43:06
TARKM	439,75	439.75	2.21	11:43:12
TATEN	10,01	10.01	-1.09	11:43:09
TATGD	18,57	18.57	6.36	11:43:12
TAVHL	328,00	328	-3.17	11:43:06
TBORG	175,10	175.1	-0.96	11:42:53
TCELL	122,50	122.5	-1.69	11:43:10
TCKRC	90,45	90.45	0.5	11:42:59
TDGYO	21,88	21.88	-9.96	11:43:05
TEHOL	14,08	14.08	0.14	11:43:05
TEKTU	8,88	8.88	-0.11	11:43:11
TERA	235,60	235.6	2.21	11:43:09
TEZOL	14,65	14.65	-1.74	11:42:46
TGSAS	188,70	188.7	0.05	11:42:51
THYAO	324,25	324.25	-1.22	11:43:12
TKFEN	85,25	85.25	0.29	11:43:02
TKNSA	24,10	24.1	-3.52	11:43:10
TLMAN	101,60	101.6	-1.84	11:43:08
TMPOL	432,00	432	-0.92	11:42:54
TMSN	109,70	109.7	-2.23	11:42:58
TNZTP	27,16	27.16	-1.31	11:43:08
TOASO	337,25	337.25	0.6	11:43:12
TRALT	55,90	55.9	1.73	11:43:12
TRCAS	53,45	53.45	-2.73	11:42:22
TRENJ	110,60	110.6	0.09	11:43:06
TRGYO	85,60	85.6	-1.61	11:42:55
TRHOL	776,00	776	2.31	11:42:36
TRILC	18,28	18.28	-1.61	11:43:08
TRMET	151,80	151.8	0.07	11:43:11
TSGYO	7,57	7.57	-2.32	11:42:36
TSKB	13,62	13.62	-3.95	11:43:09
TSPOR	1,07	1.07	0.94	11:43:05
TTKOM	71,20	71.2	-2	11:42:54
TTRAK	543,50	543.5	-0.82	11:43:06
TUCLK	5,08	5.08	-2.12	11:42:59
TUKAS	2,82	2.82	-1.74	11:43:10
TUPRS	227,00	227	2.21	11:43:12
TUREX	7,77	7.77	-2.39	11:43:00
TURGG	32,86	32.86	-0.6	11:43:12
TURSG	12,35	12.35	-1.98	11:42:52
UCAYM	28,76	28.76	-4.45	11:43:11
UFUK	1.530,00	1.53	-0.2	11:41:17
ULAS	33,02	33.02	-0.3	11:43:06
ULKER	133,20	133.2	-1.41	11:43:09
ULUFA	4,20	4.2	-0.47	11:42:54
ULUSE	197,10	197.1	0.05	11:41:59
ULUUN	7,44	7.44	-1.46	11:43:02
UMPAS	9,30	9.3	0	18:10:01
UNLU	16,44	16.44	-2.2	11:43:02
USAK	1,79	1.79	-2.72	11:43:10
USDTR	4.100,00	4.1	0.15	11:40:05
VAKBN	40,58	40.58	-2.45	11:43:06
VAKFA	13,31	13.31	-2.28	11:43:11
VAKFN	2,16	2.16	-4	11:43:08
VAKKO	71,45	71.45	-5.99	11:43:09
VANGD	73,70	73.7	-4.29	11:43:01
VBTYZ	22,04	22.04	0	11:42:47
VERTU	41,58	41.58	-2.16	11:42:39
VERUS	257,00	257	-2	11:43:11
VESBE	8,35	8.35	-1.3	11:42:31
VESTL	30,98	30.98	-2.39	11:43:12
VKFYO	40,24	40.24	-2.85	11:42:43
VKGYO	2,90	2.9	-1.36	11:43:04
VKING	31,80	31.8	-1.18	11:41:41
VRGYO	2,54	2.54	-1.93	11:43:04
VSNMD	93,30	93.3	0.7	11:43:10
X030S	15.954,84	15.954	-0.67	11:43:10
X100S	14.101,70	14.101	-1.13	11:43:10
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	1,84	1.84	0	18:10:00
XABCOV	1,21	1.21	45.78	11:35:10
XABCPV	0,42	0.42	75	10:57:12
XABCQV	0,14	0.14	0	10:20:39
XABCRV	0,05	0.05	25	10:26:28
XABCSV	0,03	0.03	0	18:10:00
XABCTV	0,03	0.03	0	11:37:58
XABCUV	8,00	8	0	18:10:00
XABCVV	8,11	8.11	0	18:10:00
XABCWV	7,77	7.77	0	18:10:00
XABCXV	5,04	5.04	0	18:10:00
XABCYV	3,81	3.81	0	18:10:00
XABCZV	2,78	2.78	0	18:10:00
XABDAV	1,56	1.56	0	18:10:00
XABDBV	1,13	1.13	6.6	10:09:46
XABDCV	0,70	0.7	7.69	10:26:22
XABDDV	0,38	0.38	-2.56	10:07:48
XABDEV	0,26	0.26	13.04	10:20:25
XABDFV	0,15	0.15	50	11:33:14
XABDGV	4,71	4.71	0	18:10:00
XABDHV	1,47	1.47	61.54	11:27:51
XABDIV	0,27	0.27	50	10:19:05
XABDJV	0,04	0.04	0	18:10:00
XABDKV	0,03	0.03	-25	11:24:01
XABDLV	3,13	3.13	0	18:10:00
XABDMV	2,34	2.34	14.15	11:20:42
XABDNV	1,50	1.5	20.97	10:14:51
XABDOV	0,93	0.93	8.14	10:03:08
XABDQV	0,34	0.34	9.68	10:20:42
XABDRV	0,16	0.16	0	18:10:00
XABDSV	0,15	0.15	50	11:38:56
XABDTV	0,09	0.09	28.57	11:17:24
XABDUV	0,07	0.07	16.67	10:36:30
XABDVV	0,05	0.05	0	10:39:20
XABDWV	0,03	0.03	-25	11:01:48
XABRKV	0,01	0.01	0	18:10:00
XABRLV	0,01	0.01	-50	10:17:01
XABROV	0,03	0.03	0	18:10:00
XABRWV	0,32	0.32	0	18:10:00
XABRXV	0,15	0.15	-46.43	10:21:59
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	3,45	3.45	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	54.948,22	54.948	-0.58	11:43:10
XBANK	19.841,19	19.841	-3.22	11:43:12
XBLSM	5.904,79	5.904	-1.43	11:43:10
XELKT	736,84	736.84	-0.11	11:43:10
XFINK	35.005,76	35.005	2.47	11:43:10
XGIDA	15.421,09	15.421	-1.3	11:43:10
XGMYO	6.505,19	6.505	-0.93	11:43:10
XHARZ	216.187,40	216.187	-0.06	11:43:10
XHOLD	15.141,88	15.141	-2.76	11:43:10
XILTM	3.191,84	3.191	-1.82	11:43:10
XINSA	21.563,27	21.563	0.14	11:43:10
XKAGT	7.626,54	7.626	-1.48	11:43:10
XKMYA	15.145,20	15.145	0.76	11:43:10
XKOBI	41.955,31	41.955	0.29	11:43:10
XKURY	12.489,89	12.489	-0.65	11:43:10
XMADN	16.606,95	16.606	0.54	11:43:10
XMANA	22.734,34	22.734	-0.25	11:43:10
XMESY	25.245,32	25.245	-0.72	11:43:10
XOSEGV	0,47	0.47	0	18:10:00
XOSEHV	1,74	1.74	0	18:10:00
XOSEIV	0,53	0.53	76.67	10:17:12
XOSEJV	0,06	0.06	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	41.67	11:12:29
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	0,23	0.23	0	18:10:00
XSADA	42.791,62	42.791	-0.8	11:43:10
XSANK	41.204,55	41.204	-0.27	11:43:10
XSANT	14.320,53	14.32	-0.52	11:43:10
XSBAL	11.756,69	11.756	-0.81	11:43:10
XSBUR	23.565,36	23.565	-0.53	11:43:10
XSDNZ	10.500,74	10.5	-1.38	11:43:10
XSGRT	77.224,91	77.224	-1.88	11:43:10
XSIST	18.154,32	18.154	-1.66	11:43:10
XSIZM	20.007,45	20.007	-0.23	11:43:10
XSKAY	47.874,82	47.874	-0.08	11:43:10
XSKOC	35.414,63	35.414	1.27	11:43:10
XSKON	11.584,37	11.584	-2.58	11:43:10
XSPOR	2.053,57	2.053	-0.27	11:43:10
XSTKR	55.702,29	55.702	-1.58	11:43:10
XTAST	15.233,70	15.233	-1.39	11:43:10
XTCRT	32.698,99	32.698	-0.01	11:43:10
XTEKS	5.137,72	5.137	-1.24	11:43:10
XTKJS	31.504,95	31.504	-0.8	11:43:10
XTM25	18.035,27	18.035	-0.82	11:43:12
XTMTU	15.600,83	15.6	-0.55	11:43:10
XTRZM	1.907,11	1.907	-0.07	11:43:10
XTUMY	62.309,81	62.309	-0.71	11:43:10
XU030	15.605,22	15.605	-0.64	11:43:11
XU050	12.366,71	12.366	-0.76	11:43:10
XU100	14.099,13	14.099	-1.13	11:43:11
XUHIZ	12.606,66	12.606	-0.51	11:43:10
XULAS	40.178,85	40.178	-1.16	11:43:10
XUMAL	19.727,93	19.727	-2.18	11:43:10
XUSIN	17.142,06	17.142	-0.33	11:43:11
XUSRD	18.478,25	18.478	-0.89	11:43:10
XUTEK	37.425,55	37.425	0.48	11:43:10
XUTUM	17.245,02	17.245	-1.02	11:43:10
XYLDZ	15.722,63	15.722	-1.08	11:43:10
XYORT	5.440,40	5.44	-0.94	11:43:10
XYUZO	24.543,49	24.543	-2.35	11:43:10
YAPRK	303,00	303	-1.62	11:43:09
YATAS	47,24	47.24	0.3	11:42:41
YAYLA	27,56	27.56	-0.14	11:41:28
YBTAS	20,50	20.5	0	09:55:27
YEOTK	40,02	40.02	-3.15	11:43:11
YESIL	1,96	1.96	0.51	11:42:28
YGGYO	161,40	161.4	0.06	11:41:51
YGYO	1,80	1.8	0	18:10:01
YIGIT	24,88	24.88	-3.19	11:42:56
YKBNK	41,36	41.36	-4.21	11:43:09
YKSLN	3,29	3.29	-2.66	11:42:27
YONGA	60,20	60.2	0	09:55:27
YUNSA	9,51	9.51	-4.8	11:43:08
YYAPI	1,82	1.82	-0.55	11:43:10
YYLGD	13,10	13.1	-2.96	11:43:10
Z30EA	189,80	189.8	-0.78	11:41:53
Z30KE	141,70	141.7	-2.95	11:41:40
Z30KP	218,85	218.85	-1.42	11:40:39
ZEDUR	8,90	8.9	-1.55	11:43:07
ZELOT	131,05	131.05	-1.5	11:41:53
ZERGY	19,34	19.34	0.47	11:43:12
ZGOLD	757,00	757	0.43	11:42:50
ZGYO	34,90	34.9	-0.23	11:42:59
ZOREN	3,52	3.52	-1.68	11:43:07
ZPBDL	230,60	230.6	0.17	11:41:53
ZPLIB	229,15	229.15	-2.57	11:42:08
ZPT10	99,00	99	-0.7	11:39:22
ZPX30	207,45	207.45	-1.05	11:42:35
ZRE20	167,00	167	-0.3	11:10:55
ZRGYO	23,06	23.06	-0.6	11:41:35
ZSR25	49,22	49.22	-0.61	11:38:24
ZTLRF	1.127,50	1.127	0.36	11:34:44
ZTLRK	1.126,50	1.126	0.31	11:36:41
ZTM25	188,30	188.3	-0.89	11:39:38