Canlı Borsa - Finans ve İş Dünyası

Hisse Senetleri

Menkul	Alış	Satış	Değişim	Güncelleme
A1CAP	16,85	16.85	2.12	11:42:55
A1YEN	32,18	32.18	1.71	11:43:00
ACSEL	116,60	116.6	3.74	11:42:23
ADEL	39,34	39.34	2.45	11:42:21
ADESE	1,26	1.26	5	11:42:58
ADGYO	64,15	64.15	2.23	11:41:02
AEFES	22,02	22.02	0.55	11:43:00
AFYON	15,34	15.34	3.02	11:42:29
AGESA	250,25	250.25	0.66	10:20:45
AGHOL	36,18	36.18	0.61	11:43:00
AGROT	3,38	3.38	1.81	11:42:56
AGYO	8,02	8.02	1.26	11:37:51
AHGAZ	25,28	25.28	1.12	10:20:39
AHSGY	23,30	23.3	1.22	11:42:36
AKBNK	89,15	89.15	0.51	11:42:56
AKCNS	211,80	211.8	1.44	11:43:01
AKENR	11,45	11.45	1.33	10:20:44
AKFGY	3,03	3.03	1.68	11:42:46
AKFIS	27,94	27.94	10	11:43:01
AKFYE	20,12	20.12	2.97	11:43:00
AKGRT	8,55	8.55	2.03	11:42:57
AKHAN	29,64	29.64	5.63	11:43:01
AKMGY	222,50	222.5	0.45	11:40:25
AKSA	11,28	11.28	0.89	11:42:42
AKSEN	71,95	71.95	0.35	11:42:58
AKSGY	8,90	8.9	-0.22	11:42:59
AKSUE	23,60	23.6	4.24	11:43:00
AKYHO	2,96	2.96	1.02	11:42:50
ALARK	116,10	116.1	2.02	11:42:56
ALBRK	10,30	10.3	4.78	11:42:54
ALCAR	933,00	933	1.14	11:43:00
ALCTL	140,70	140.7	2.93	11:42:48
ALFAS	44,60	44.6	2.06	11:43:00
ALGYO	5,71	5.71	1.96	11:42:39
ALKA	13,48	13.48	0.52	11:42:50
ALKIM	19,99	19.99	0.3	11:42:09
ALKLC	259,75	259.75	1.46	11:42:50
ALTNY	16,33	16.33	2.06	11:42:53
ALVES	4,01	4.01	0.25	11:43:00
ANELE	16,80	16.8	1.14	11:42:34
ANGEN	11,94	11.94	2.58	11:42:55
ANHYT	122,30	122.3	0.33	11:42:57
ANSGR	28,16	28.16	1.08	11:42:39
APBDL	34,88	34.88	1.34	11:38:43
APLIB	55,60	55.6	0.54	11:41:58
APMDL	28,30	28.3	1.11	11:40:53
APX30	39,39	39.39	1.1	11:36:16
ARASE	83,40	83.4	-0.24	11:42:16
ARCLK	133,00	133	0.45	11:42:48
ARDYZ	46,12	46.12	-1.83	11:42:49
ARENA	28,82	28.82	1.62	11:42:43
ARFYE	30,18	30.18	0.27	11:42:53
ARMGD	86,35	86.35	0.99	11:42:41
ARSAN	4,59	4.59	0.44	11:43:00
ARTMS	41,46	41.46	3.91	11:42:47
ARZUM	3,10	3.1	0.32	11:42:42
ASELS	302,00	302	-0.08	11:43:00
ASGYO	12,51	12.51	1.3	11:42:52
ASTOR	181,30	181.3	-0.33	11:43:00
ASUZU	69,45	69.45	5.23	11:42:38
ATAGY	14,11	14.11	0.64	11:38:16
ATAKP	61,25	61.25	0.41	11:42:58
ATATP	164,90	164.9	4.76	11:43:00
ATEKS	108,90	108.9	0	18:10:01
ATLAS	9,92	9.92	-4.15	09:55:30
ATSYH	58,90	58.9	0	09:55:30
AVGYO	14,49	14.49	-2.69	11:42:59
AVHOL	41,40	41.4	2.58	11:42:21
AVOD	5,17	5.17	0.58	11:42:54
AVPGY	57,10	57.1	1.42	11:42:37
AVTUR	19,07	19.07	4.78	11:42:29
AYCES	534,00	534	-0.37	11:42:58
AYDEM	26,68	26.68	1.83	11:42:55
AYEN	30,32	30.32	2.99	11:42:52
AYES	25,82	25.82	0	09:55:30
AYGAZ	247,00	247	3.26	11:42:40
AZTEK	4,91	4.91	2.29	11:42:58
BAGFS	30,18	30.18	0.73	10:20:44
BAHKM	140,40	140.4	0.5	11:42:56
BAKAB	42,44	42.44	2.91	11:42:49
BALAT	108,60	108.6	0	09:55:30
BALSU	17,42	17.42	1.4	11:42:57
BANVT	186,20	186.2	0.7	11:42:58
BARMA	47,76	47.76	2.49	11:42:31
BASCM	16,05	16.05	1.9	09:55:30
BASGZ	46,92	46.92	1.25	11:42:31
BAYRK	5,28	5.28	2.92	10:20:36
BEGYO	4,96	4.96	1.64	10:20:30
BERA	20,08	20.08	4.04	11:43:00
BESLR	15,77	15.77	2.14	11:42:50
BESTE	21,50	21.5	9.97	11:43:00
BEYAZ	32,46	32.46	2.85	11:41:42
BFREN	167,30	167.3	1.52	11:42:24
BIENY	27,42	27.42	0.44	11:42:46
BIGCH	9,34	9.34	1.08	11:42:57
BIGEN	10,58	10.58	1.54	11:42:55
BIGTK	292,50	292.5	-3.15	11:42:45
BIMAS	715,00	715	1.06	11:42:58
BINBN	181,00	181	0.44	11:42:57
BINHO	10,27	10.27	0.39	11:43:01
BIOEN	19,06	19.06	0.32	11:42:56
BIZIM	33,32	33.32	1.77	11:42:50
BJKAS	1,69	1.69	3.68	11:43:01
BLCYT	37,18	37.18	-5.39	11:42:58
BLUME	46,30	46.3	0.83	11:43:00
BMSCH	17,99	17.99	1.01	11:42:53
BMSTL	96,85	96.85	-9.99	11:42:58
BNTAS	7,08	7.08	4.58	11:42:52
BOBET	23,44	23.44	7.52	11:43:00
BORLS	2,95	2.95	7.27	11:42:58
BORSK	6,79	6.79	2.72	11:42:55
BOSSA	7,33	7.33	3.09	11:42:49
BRISA	96,40	96.4	2.5	11:42:41
BRKO	14,50	14.5	4.69	09:55:30
BRKSN	9,17	9.17	1.89	11:41:55
BRKVY	112,80	112.8	1.53	11:42:29
BRLSM	16,59	16.59	5.67	11:42:43
BRMEN	9,75	9.75	0	09:55:30
BRSAN	732,50	732.5	0.55	11:43:01
BRYAT	2.585,00	2.585	4.11	11:42:57
BSOKE	29,86	29.86	0.2	11:42:26
BTCIM	5,22	5.22	1.36	11:43:01
BUCIM	7,21	7.21	2.12	11:42:59
BULGS	48,42	48.42	2.89	11:43:00
BURCE	61,95	61.95	-2.21	11:42:58
BURVA	741,50	741.5	-2.75	11:42:56
BVSAN	125,10	125.1	3.56	11:42:58
BYDNR	37,90	37.9	-0.47	10:20:37
CANTE	1,92	1.92	3.78	11:43:00
CASA	100,30	100.3	0.8	09:55:30
CATES	43,00	43	3.66	11:42:53
CCOLA	79,65	79.65	0.76	11:42:58
CELHA	11,15	11.15	0.45	11:42:04
CEMAS	6,54	6.54	1.4	11:42:59
CEMTS	12,91	12.91	0.86	11:41:33
CEMZY	66,20	66.2	-0.08	11:42:40
CEOEM	23,30	23.3	1.04	11:42:39
CGCAM	39,30	39.3	2.66	11:42:50
CIMSA	54,90	54.9	3	11:42:56
CLEBI	2.024,00	2.024	5.97	11:42:59
CMBTN	2.092,00	2.092	4.81	11:43:00
CMENT	371,25	371.25	0	09:55:30
CONSE	3,77	3.77	-1.05	11:42:58
COSMO	239,00	239	1.27	11:42:38
CRDFA	72,40	72.4	-0.89	11:42:28
CRFSA	136,40	136.4	-1.16	11:42:00
CUSAN	28,54	28.54	0.21	11:42:50
CVKMD	48,72	48.72	3.44	11:43:00
CWENE	32,34	32.34	0.12	11:42:59
DAGI	6,48	6.48	-0.31	11:42:30
DAPGM	13,43	13.43	2.28	11:42:59
DARDL	2,46	2.46	2.5	11:42:37
DCTTR	8,59	8.59	2.26	11:42:39
DENGE	3,11	3.11	1.63	11:42:51
DERHL	14,22	14.22	1.35	11:42:51
DERIM	40,30	40.3	0.25	11:38:30
DESA	12,46	12.46	1.63	11:42:34
DESPC	52,35	52.35	1.55	11:42:44
DEVA	79,10	79.1	1.41	11:42:18
DGATE	73,80	73.8	4.98	11:42:11
DGGYO	34,06	34.06	4.03	11:41:40
DGNMO	5,40	5.4	3.05	11:41:58
DIRIT	33,98	33.98	9.97	09:55:29
DITAS	44,94	44.94	3.22	11:42:30
DMRGD	4,45	4.45	2.53	11:42:30
DMSAS	9,28	9.28	0.54	11:42:25
DNISI	23,92	23.92	-0.17	11:42:52
DOAS	242,20	242.2	2.28	11:42:53
DOCO	10.862,50	10.862	-1.14	11:42:31
DOFER	32,36	32.36	1.89	10:20:43
DOFRB	87,90	87.9	0.69	11:42:56
DOGUB	40,58	40.58	-2.5	11:41:16
DOHOL	21,84	21.84	0.65	11:42:15
DOKTA	26,24	26.24	1	11:39:54
DSTKF	960,50	960.5	2.18	11:42:59
DUNYH	125,00	125	4.17	11:42:42
DURDO	3,93	3.93	1.55	11:42:09
DURKN	23,44	23.44	6.93	11:42:59
DYOBY	15,14	15.14	0.93	11:42:58
DZGYO	10,14	10.14	0.2	10:20:39
EBEBK	63,50	63.5	1.36	11:42:56
ECILC	127,40	127.4	1.11	11:43:00
ECOGR	25,16	25.16	-0.32	11:42:44
ECZYT	348,00	348	1.16	11:42:59
EDATA	10,55	10.55	0.29	11:42:55
EDIP	41,66	41.66	8.72	11:42:33
EFOR	22,88	22.88	-0.78	11:42:39
EGEEN	7.437,50	7.437	1.88	11:42:43
EGEGY	34,32	34.32	3.37	11:42:39
EGEPO	11,44	11.44	-0.52	11:41:36
EGGUB	100,20	100.2	1.31	11:42:48
EGPRO	28,06	28.06	1.15	11:42:17
EGSER	3,34	3.34	1.21	11:42:40
EKGYO	26,24	26.24	2.58	11:43:00
EKIZ	130,10	130.1	-2.33	09:55:29
EKOS	6,00	6	1.69	11:43:01
EKSUN	6,16	6.16	2.16	11:42:32
ELITE	33,32	33.32	1.59	11:42:56
EMKEL	22,60	22.6	3.67	11:42:40
EMNIS	166,10	166.1	0.36	09:55:29
ENDAE	15,59	15.59	-3.35	11:42:56
ENERY	9,43	9.43	0.11	11:42:55
ENJSA	112,10	112.1	1.17	11:42:55
ENKAI	102,80	102.8	1.68	11:43:00
ENSRI	29,94	29.94	-0.99	11:42:54
ENTRA	12,47	12.47	4	11:42:59
EPLAS	7,29	7.29	3.4	11:41:57
ERBOS	209,80	209.8	2.14	11:42:46
ERCB	64,75	64.75	2.21	11:42:55
EREGL	30,28	30.28	2.37	11:43:00
ERSU	18,11	18.11	1.12	11:41:20
ESCAR	27,04	27.04	0.9	11:40:47
ESCOM	4,04	4.04	2.02	11:42:53
ESEN	4,16	4.16	0.48	11:43:00
ETILR	4,27	4.27	1.91	11:42:45
ETYAT	24,80	24.8	-1.12	11:42:40
EUHOL	13,70	13.7	0.07	09:55:29
EUKYO	19,34	19.34	7.03	11:42:06
EUPWR	43,42	43.42	2.55	11:42:49
EUREN	5,67	5.67	2.16	11:43:00
EUYO	18,22	18.22	1.22	11:42:23
EYGYO	3,53	3.53	5.37	11:42:50
FADE	17,79	17.79	6.85	11:42:53
FENER	3,34	3.34	4.05	11:43:00
FLAP	11,59	11.59	4.7	11:42:26
FMIZP	339,50	339.5	1.49	10:20:42
FONET	3,40	3.4	0	11:42:57
FORMT	3,21	3.21	-6.41	11:43:00
FORTE	96,90	96.9	2.65	11:42:54
FRIGO	9,72	9.72	0.21	11:42:35
FRMPL	38,48	38.48	1.58	11:43:01
FROTO	132,70	132.7	2.87	11:43:01
FZLGY	12,94	12.94	2.54	11:42:50
GARAN	159,90	159.9	-0.56	11:42:58
GARFA	29,48	29.48	1.38	11:43:01
GATEG	367,75	367.75	-0.07	09:55:29
GEDIK	6,50	6.5	4.17	11:42:59
GEDZA	31,46	31.46	2.21	10:20:45
GENIL	8,15	8.15	0.99	11:43:00
GENTS	10,23	10.23	-0.2	10:20:42
GEREL	25,48	25.48	-7.35	11:42:55
GESAN	59,55	59.55	2.41	11:42:55
GIPTA	64,20	64.2	1.58	11:42:39
GLBMD	13,06	13.06	-0.53	11:42:00
GLCVY	77,60	77.6	3.12	11:42:57
GLDTR	603,25	603.25	0.25	11:42:43
GLRMK	195,40	195.4	1.35	11:43:00
GLRYH	4,66	4.66	2.42	11:42:56
GLYHO	15,98	15.98	0.31	10:20:43
GMSTR	687,50	687.5	-0.94	11:42:51
GMTAS	26,18	26.18	-0.23	11:41:45
GOKNR	22,66	22.66	1.89	11:42:53
GOLTS	391,75	391.75	3.23	11:42:42
GOODY	16,46	16.46	2.55	11:42:57
GOZDE	28,08	28.08	1.3	11:42:28
GRNYO	19,06	19.06	6.42	11:42:50
GRSEL	378,25	378.25	0.93	11:41:52
GRTHO	261,75	261.75	-0.48	11:42:55
GSDDE	10,41	10.41	1.96	11:42:32
GSDHO	5,38	5.38	2.48	11:42:42
GSRAY	1,23	1.23	0	11:43:01
GUBRF	544,50	544.5	0.74	11:42:56
GUNDG	262,75	262.75	-1.87	11:43:00
GWIND	28,20	28.2	1	11:42:52
GZNMI	67,90	67.9	9.96	11:42:38
HALKB	49,54	49.54	0.73	11:42:57
HALKS	1.256,54	1.256	0.69	11:43:00
HATEK	16,62	16.62	6.88	11:43:00
HATSN	41,06	41.06	0.69	11:42:58
HDFGS	3,46	3.46	0.58	11:42:42
HEDEF	85,45	85.45	2.34	11:43:00
HEKTS	3,54	3.54	4.12	11:42:59
HKTM	13,38	13.38	0.68	11:42:40
HLGYO	4,98	4.98	3.32	11:42:57
HOROZ	68,30	68.3	3.88	11:42:54
HRKET	86,35	86.35	1.23	11:41:45
HTTBT	46,60	46.6	1.57	11:43:00
HUBVC	4,32	4.32	2.37	11:42:53
HUNER	3,55	3.55	1.72	11:42:48
HURGZ	5,64	5.64	1.44	11:42:16
ICBCT	14,86	14.86	1.09	11:41:52
ICUGS	3,14	3.14	5.72	11:43:00
IDGYO	4,51	4.51	-0.22	11:39:42
IEYHO	79,15	79.15	0.83	11:42:56
IHAAS	52,80	52.8	8.02	11:42:55
IHEVA	2,43	2.43	3.85	11:43:00
IHGZT	1,65	1.65	3.12	11:42:53
IHLAS	2,42	2.42	4.31	11:42:56
IHLGM	2,26	2.26	9.71	11:41:32
IHYAY	1,99	1.99	2.58	11:42:55
IMASM	4,73	4.73	2.38	11:42:51
INDES	8,79	8.79	2.21	11:42:52
INFO	4,53	4.53	2.26	11:42:31
INGRM	440,00	440	3.53	11:42:30
INTEK	275,00	275	1.85	09:55:29
INTEM	409,50	409.5	1.61	11:42:53
INVEO	10,10	10.1	3.91	11:42:06
INVES	238,50	238.5	2.54	11:42:55
ISATR	4.950.000,00	4.95	0	18:10:01
ISBIR	85,40	85.4	2.21	09:55:29
ISBTR	440.502,50	440.502	0	18:10:01
ISCTR	17,88	17.88	-0.17	11:43:00
ISDMR	46,72	46.72	1.88	11:42:59
ISFIN	21,22	21.22	0.76	11:42:49
ISGLK	782,00	782	0.45	11:40:56
ISGSY	101,00	101	1.15	11:42:59
ISGYO	22,48	22.48	1.26	11:43:00
ISIST	29.666,60	29.666	0.78	11:43:00
ISKPL	12,12	12.12	-2.18	11:42:54
ISKUR	3.000.000,00	3	0	18:10:01
ISMEN	52,75	52.75	2.73	11:42:58
ISSEN	8,03	8.03	2.95	11:42:47
ISYAT	9,53	9.53	1.17	11:42:46
IZENR	9,75	9.75	1.56	11:42:13
IZFAS	52,95	52.95	1.24	11:41:54
IZMDC	8,35	8.35	2.2	11:42:46
JANTS	20,50	20.5	1.99	11:42:15
KAPLM	462,75	462.75	3.76	11:42:56
KAREL	10,20	10.2	3.98	11:42:54
KARSN	10,79	10.79	1.22	11:42:52
KARTN	84,85	84.85	1.92	11:42:10
KATMR	3,05	3.05	1.33	11:43:01
KAYSE	5,12	5.12	1.59	11:42:56
KBORU	19,19	19.19	-0.98	11:42:59
KCAER	12,12	12.12	1.17	11:42:57
KCHOL	224,80	224.8	0.58	11:43:00
KENT	602,00	602	2.29	09:55:38
KERVN	2,30	2.3	0.88	09:55:38
KFEIN	10,39	10.39	-2.9	11:42:59
KGYO	7,32	7.32	1.1	11:42:34
KIMMR	18,28	18.28	-0.11	11:42:55
KLGYO	7,38	7.38	3.22	11:43:01
KLKIM	42,76	42.76	0.61	11:42:41
KLMSN	32,06	32.06	1.33	11:42:55
KLNMA	10,66	10.66	8.78	09:55:38
KLRHO	449,75	449.75	4.11	11:42:58
KLSER	30,36	30.36	1.27	11:42:56
KLSYN	9,27	9.27	4.86	11:42:50
KMPUR	16,43	16.43	1.29	11:42:42
KNFRT	12,99	12.99	1.41	11:42:42
KOCMT	2,82	2.82	2.17	11:42:54
KONKA	16,66	16.66	1.9	11:42:47
KONTR	11,04	11.04	0.73	11:43:01
KONYA	4.795,00	4.795	4.3	11:42:59
KOPOL	6,46	6.46	-1.82	11:42:44
KORDS	57,60	57.6	1.95	11:41:33
KOTON	17,42	17.42	2.47	11:43:01
KRDMA	30,40	30.4	2.63	11:42:43
KRDMB	35,44	35.44	3.38	11:42:42
KRDMD	32,52	32.52	3.24	11:42:58
KRGYO	3,27	3.27	2.51	11:42:26
KRONT	16,27	16.27	0.06	11:42:52
KRPLS	9,39	9.39	0.32	11:42:49
KRSTL	12,41	12.41	1.39	11:42:28
KRTEK	28,68	28.68	5.67	11:42:52
KRVGD	3,17	3.17	2.26	11:43:00
KSTUR	3.680,00	3.68	3.37	09:55:38
KTSKR	80,10	80.1	1.39	11:42:29
KUTPO	114,60	114.6	1.96	11:42:46
KUVVA	114,00	114	0.88	09:55:38
KUYAS	68,90	68.9	2.45	11:42:57
KZBGY	14,55	14.55	1.89	11:42:52
KZGYO	26,64	26.64	2.07	11:42:08
LIDER	77,60	77.6	1.31	11:43:00
LIDFA	3,16	3.16	1.61	11:42:55
LILAK	34,00	34	2.66	11:42:56
LINK	241,30	241.3	0.33	11:42:58
LKMNH	18,04	18.04	1.86	11:42:02
LMKDC	32,54	32.54	2.07	11:43:00
LOGO	161,10	161.1	0.06	11:42:47
LRSHO	4,24	4.24	2.17	11:42:58
LUKSK	112,50	112.5	1.72	11:42:19
LYDHO	185,90	185.9	1.7	11:43:00
LYDYE	14.377,50	14.377	1.23	11:42:59
MAALT	1.015,00	1.015	0.3	11:41:35
MACKO	33,52	33.52	9.97	11:39:55
MAGEN	45,48	45.48	0.04	11:42:21
MAKIM	17,41	17.41	3.2	11:42:29
MAKTK	17,28	17.28	0.12	11:42:58
MANAS	11,88	11.88	-0.75	11:43:00
MARBL	14,06	14.06	3	11:43:00
MARKA	36,84	36.84	1.32	11:42:48
MARMR	2,92	2.92	0.34	11:43:00
MARTI	3,01	3.01	2.73	11:42:53
MAVI	50,05	50.05	1.03	11:43:00
MEDTR	30,70	30.7	1.32	11:42:33
MEGAP	3,03	3.03	0	09:55:38
MEGMT	68,25	68.25	2.4	11:42:59
MEKAG	5,17	5.17	2.17	11:43:00
MEPET	25,44	25.44	0.55	11:39:50
MERCN	19,22	19.22	-1.89	11:42:53
MERIT	18,64	18.64	1.03	11:42:49
MERKO	17,39	17.39	4.07	11:42:46
METRO	6,10	6.1	4.99	11:42:07
MEYSU	13,77	13.77	0.73	10:20:45
MGROS	688,50	688.5	0.29	11:42:58
MHRGY	3,89	3.89	1.83	11:42:58
MIATK	42,30	42.3	2.92	11:42:57
MMCAS	106,00	106	-2.21	09:55:38
MNDRS	15,76	15.76	1.42	11:41:45
MNDTR	7,03	7.03	2.63	11:42:26
MOBTL	10,98	10.98	0	11:42:20
MOGAN	9,68	9.68	5.68	11:43:00
MOPAS	57,35	57.35	-2.38	11:42:41
MPARK	477,25	477.25	-0.26	11:42:56
MRGYO	2,81	2.81	3.31	11:42:33
MRSHL	1.640,00	1.64	2.44	11:42:58
MSGYO	6,23	6.23	1.96	11:41:41
MTRKS	23,70	23.7	3.31	11:42:32
MTRYO	11,19	11.19	0.9	11:42:43
MZHLD	6,79	6.79	0.74	10:20:38
NATEN	8,63	8.63	1.77	11:42:01
NETAS	65,70	65.7	1.15	11:42:59
NETCD	98,45	98.45	10	11:43:01
NIBAS	5,13	5.13	1.99	11:42:57
NPTLR	42,24	42.24	0.12	11:06:21
NTGAZ	12,42	12.42	4.02	11:42:54
NTHOL	52,55	52.55	1.06	11:42:56
NUGYO	11,23	11.23	2.46	11:41:58
NUHCM	259,50	259.5	6.92	11:42:49
OBAMS	9,19	9.19	5.88	11:43:00
OBASE	41,68	41.68	2.66	11:42:23
ODAS	6,45	6.45	3.37	11:42:54
ODINE	392,75	392.75	-0.82	11:42:52
OFSYM	74,40	74.4	0.34	11:42:53
ONCSM	317,50	317.5	-0.78	11:42:42
ONRYT	73,00	73	0	11:43:00
OPK30	62,42	62.42	1.53	11:24:45
OPT25	55,04	55.04	1.1	11:40:44
OPTGY	172,40	172.4	2.68	10:17:23
OPTLR	52,14	52.14	0.08	11:31:46
OPX30	84,56	84.56	1.1	11:22:11
ORCAY	3,86	3.86	1.05	11:42:55
ORGE	72,85	72.85	1.6	11:42:53
ORMA	172,00	172	2.02	09:55:38
OSMEN	8,98	8.98	3.58	11:42:58
OSTIM	3,33	3.33	0	11:42:50
OTKAR	432,25	432.25	-7.84	11:43:01
OTTO	342,25	342.25	0.37	11:42:36
OYAKC	27,84	27.84	1.53	11:43:00
OYAYO	56,40	56.4	-4.41	11:42:37
OYLUM	8,42	8.42	-0.36	10:20:25
OYYAT	56,50	56.5	0.98	11:42:36
OZATD	168,80	168.8	-0.76	11:42:38
OZGYO	2,31	2.31	2.67	11:41:06
OZKGY	16,15	16.15	1.51	11:42:59
OZRDN	22,34	22.34	7.09	11:42:49
OZSUB	21,38	21.38	3.29	11:42:39
OZYSR	53,70	53.7	-0.19	11:42:35
PAGYO	96,80	96.8	0.83	11:40:45
PAHOL	1,71	1.71	1.79	11:43:00
PAMEL	93,45	93.45	2.02	11:42:28
PAPIL	19,60	19.6	2.46	11:43:00
PARSN	104,00	104	1.66	11:42:44
PASEU	133,90	133.9	-0.81	11:42:53
PATEK	20,54	20.54	0.88	11:42:50
PCILT	24,52	24.52	2	11:42:36
PEKGY	12,11	12.11	0.41	11:42:59
PENGD	9,36	9.36	1.19	11:42:33
PENTA	14,90	14.9	1.64	11:42:43
PETKM	19,45	19.45	1.51	11:42:44
PETUN	13,37	13.37	1.6	11:42:49
PGSUS	224,40	224.4	2.89	11:42:59
PINSU	11,50	11.5	0.88	11:41:54
PKART	74,55	74.55	1.91	11:42:39
PKENT	176,00	176	-2.49	11:42:50
PLTUR	24,46	24.46	0.25	10:20:15
PNLSN	43,90	43.9	2	11:42:58
PNSUT	12,68	12.68	0.71	11:42:56
POLHO	17,99	17.99	1.35	11:42:57
POLTK	6.420,00	6.42	1.82	11:42:00
PRDGS	7,38	7.38	0.41	11:42:44
PRKAB	54,70	54.7	-0.73	11:42:59
PRKME	21,30	21.3	1.62	11:42:47
PRZMA	11,10	11.1	-0.36	11:42:18
PSDTC	129,20	129.2	0.23	11:41:11
PSGYO	2,70	2.7	1.89	11:42:54
QNBFK	56,00	56	0.99	09:55:38
QNBTR	285,00	285	0.35	09:55:38
QTEMZ	328,00	328	1.08	11:37:26
QUAGR	3,50	3.5	3.24	11:42:59
RALYH	172,20	172.2	-0.17	11:41:49
RAYSG	232,60	232.6	0.74	10:20:34
REEDR	7,09	7.09	1.29	10:20:42
RGYAS	164,30	164.3	1.55	11:42:50
RK030G10	662,43	662.43	0	18:10:10
RK030G15	1.569,65	1.569	0	18:10:10
RK030G20	3.507,12	3.507	0	18:10:10
RK030G25	6.892,80	6.892	0	18:10:10
RK030G30	10.900,35	10.9	0	18:10:10
RK030T10	4.294,95	4.294	0	18:10:10
RK030T15	5.750,68	5.75	0	18:10:10
RK030T20	7.266,99	7.266	0	18:10:10
RK030T25	8.202,39	8.202	0	18:10:10
RK030T30	7.873,83	7.873	0	18:10:10
RK100G10	792,87	792.87	0	18:10:11
RK100G15	2.053,16	2.053	0	18:10:11
RK100G20	4.953,29	4.953	0	18:10:11
RK100G25	9.388,90	9.388	0	18:10:11
RK100G30	15.877,81	15.877	0	18:10:11
RK100T10	4.785,99	4.785	0	18:10:11
RK100T15	6.757,21	6.757	0	18:10:11
RK100T20	8.915,79	8.915	0	18:10:11
RK100T25	9.533,69	9.533	0	18:10:11
RK100T30	9.798,01	9.798	0	18:10:11
RNPOL	46,86	46.86	-2.38	11:42:12
RODRG	22,16	22.16	0.82	11:42:48
ROYAL	6,80	6.8	0	18:10:01
RTALB	4,13	4.13	1.47	11:42:56
RUBNS	33,70	33.7	-2.54	11:43:00
RUZYE	13,17	13.17	1.46	11:42:54
RYGYO	30,32	30.32	1.68	11:42:40
RYSAS	19,20	19.2	1.48	11:42:53
SAFKR	29,10	29.1	4.98	11:42:58
SAHOL	112,70	112.7	1.17	11:42:58
SAMAT	6,22	6.22	-0.48	11:40:44
SANEL	40,76	40.76	0.25	11:42:12
SANFM	7,36	7.36	1.94	11:42:48
SANKO	23,08	23.08	1.58	11:34:28
SARKY	37,16	37.16	-2.47	11:43:00
SASA	2,77	2.77	2.59	10:20:45
SAYAS	45,40	45.4	-0.35	11:42:43
SDTTR	204,30	204.3	1.14	11:42:44
SEGMN	49,48	49.48	3.43	11:42:58
SEGYO	6,33	6.33	3.43	11:42:40
SEKFK	9,79	9.79	-0.51	11:42:16
SEKUR	5,21	5.21	4.2	11:42:35
SELEC	91,55	91.55	-0.05	11:42:49
SELVA	2,50	2.5	2.04	11:42:47
SERNT	8,91	8.91	2.65	11:43:00
SEYKM	5,51	5.51	0.55	10:20:42
SILVR	2,91	2.91	2.11	11:42:16
SISE	49,88	49.88	0.69	11:43:00
SKBNK	10,89	10.89	-1.09	11:42:46
SKTAS	4,08	4.08	2	11:42:23
SKYLP	305,50	305.5	-3.48	11:41:59
SKYMD	12,64	12.64	1.94	11:42:38
SL030KA2X	19.106,74	19.106	0	18:10:10
SL030KI1X	1.229,45	1.229	0	18:10:10
SL030KI2X	124,17	124.17	0	18:10:10
SL100KA2X	25.007,57	25.007	0	18:10:11
SL100KI1X	1.179,76	1.179	0	18:10:11
SL100KI2X	122,13	122.13	0	18:10:11
SMART	31,30	31.3	-1.45	11:42:49
SMRTG	8,56	8.56	1.54	11:42:59
SMRVA	65,90	65.9	2.65	11:42:48
SNGYO	5,22	5.22	0.97	11:42:35
SNICA	4,62	4.62	1.32	11:42:58
SNPAM	24,04	24.04	-0.41	09:55:29
SODSN	11,92	11.92	1.97	09:55:29
SOKE	13,30	13.3	1.06	11:42:11
SOKM	69,10	69.1	0.66	11:42:58
SONME	157,60	157.6	-0.51	11:39:46
SRVGY	3,61	3.61	3.74	11:42:54
SUMAS	281,00	281	0	09:55:29
SUNTK	40,50	40.5	1.61	11:42:52
SURGY	64,45	64.45	9.98	11:42:48
SUWEN	9,21	9.21	2.11	11:42:54
TABGD	273,75	273.75	0.92	11:42:55
TARKM	413,00	413	-0.48	11:43:00
TATEN	10,31	10.31	1.88	11:43:00
TATGD	15,42	15.42	0.72	11:42:29
TAVHL	361,75	361.75	0.07	11:42:45
TBORG	180,10	180.1	1.41	11:41:19
TCELL	127,80	127.8	2	11:42:55
TCKRC	89,60	89.6	1.99	11:43:01
TDGYO	28,98	28.98	6.23	11:42:52
TEHOL	14,33	14.33	2.07	11:43:00
TEKTU	10,23	10.23	-0.2	11:42:59
TERA	225,60	225.6	0.67	11:43:00
TEZOL	14,21	14.21	0.85	11:43:00
TGSAS	166,50	166.5	1.15	11:42:49
THYAO	348,50	348.5	0.22	11:42:59
TKFEN	85,00	85	2.97	11:42:59
TKNSA	25,26	25.26	1.36	10:20:43
TLMAN	104,10	104.1	1.07	11:43:00
TMPOL	419,00	419	-4.28	11:42:15
TMSN	119,30	119.3	0.17	11:42:42
TNZTP	28,68	28.68	3.17	11:42:42
TOASO	343,50	343.5	1.48	11:42:57
TRALT	53,75	53.75	2.09	11:42:59
TRCAS	54,45	54.45	0.28	11:41:30
TRENJ	108,20	108.2	0.56	11:42:44
TRGYO	86,95	86.95	0.87	11:43:00
TRHOL	725,00	725	-0.89	11:42:54
TRILC	20,52	20.52	3.17	10:20:46
TRMET	140,50	140.5	0.29	11:42:59
TSGYO	8,42	8.42	4.21	11:42:41
TSKB	14,44	14.44	0.7	11:42:42
TSPOR	1,13	1.13	1.8	11:43:01
TTKOM	73,00	73	3.84	11:42:58
TTRAK	563,00	563	0.99	10:20:46
TUCLK	5,24	5.24	1.75	11:43:00
TUKAS	2,97	2.97	1.71	11:42:53
TUPRS	223,50	223.5	0.86	11:42:58
TUREX	8,25	8.25	2.23	11:42:56
TURGG	32,40	32.4	2.99	11:42:57
TURSG	12,77	12.77	0.55	11:42:58
UCAYM	30,18	30.18	2.31	11:42:57
UFUK	1.499,00	1.499	0.87	11:42:32
ULAS	32,50	32.5	1.88	11:42:57
ULKER	139,20	139.2	1.24	11:42:58
ULUFA	4,32	4.32	1.89	10:20:39
ULUSE	199,60	199.6	-0.15	11:42:53
ULUUN	7,64	7.64	0.92	11:42:50
UMPAS	9,30	9.3	0	18:10:01
UNLU	17,96	17.96	1.07	11:40:59
USAK	1,91	1.91	2.69	11:42:58
USDTR	4.091,00	4.091	0.02	11:42:54
VAKBN	41,64	41.64	0.77	11:42:59
VAKFA	14,23	14.23	1.14	10:20:44
VAKFN	2,18	2.18	2.35	11:42:58
VAKKO	70,75	70.75	3.59	11:42:14
VANGD	68,80	68.8	-2.82	11:42:54
VBTYZ	22,78	22.78	-3.39	11:42:55
VERTU	43,28	43.28	0.79	11:42:45
VERUS	268,00	268	1.9	11:42:28
VESBE	8,78	8.78	2.21	11:42:58
VESTL	33,30	33.3	2.46	11:42:56
VKFYO	42,70	42.7	0.23	11:42:40
VKGYO	3,13	3.13	1.95	11:42:51
VKING	32,56	32.56	0.06	11:42:59
VRGYO	2,69	2.69	1.51	11:42:49
VSNMD	93,10	93.1	1.31	11:42:55
X030S	16.217,56	16.217	0.91	11:43:00
X100S	14.328,92	14.328	1.02	11:43:00
XABCIV	10,14	10.14	0	18:10:00
XABCJV	9,77	9.77	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	11.56	10:18:29
XABCOV	1,22	1.22	0	18:10:00
XABCPV	0,45	0.45	4.65	10:56:10
XABCQV	0,15	0.15	-21.05	10:52:12
XABCRV	0,08	0.08	0	18:10:00
XABCSV	0,02	0.02	0	18:10:00
XABCTV	0,04	0.04	0	18:10:00
XABCUV	8,72	8.72	0	18:10:00
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	3,10	3.1	0	18:10:00
XABDAV	1,77	1.77	1.14	11:32:29
XABDBV	1,04	1.04	-5.45	10:06:39
XABDCV	0,65	0.65	0	18:10:00
XABDDV	0,34	0.34	3.03	10:25:41
XABDEV	0,22	0.22	0	18:10:00
XABDFV	0,15	0.15	-6.25	10:40:22
XABDGV	5,16	5.16	0	18:10:00
XABDHV	1,43	1.43	-3.38	10:31:04
XABDIV	0,29	0.29	0	18:10:00
XABDJV	0,07	0.07	0	18:10:00
XABDKV	0,04	0.04	33.33	11:02:41
XABDLV	3,13	3.13	0	18:10:00
XABDMV	2,21	2.21	-14.01	10:16:05
XABDNV	1,65	1.65	0	18:10:00
XABDOV	0,85	0.85	-1.16	10:47:45
XABDSV	0,14	0.14	0	11:19:19
XABDTV	0,09	0.09	0	18:10:00
XABDUV	0,07	0.07	0	18:10:00
XABDVV	0,05	0.05	0	10:47:55
XABDWV	0,04	0.04	0	10:34:27
XABRKV	0,01	0.01	0	18:10:00
XABRLV	0,19	0.19	0	18:10:00
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	1,90	1.9	-2.56	10:43:38
XABSQV	1,03	1.03	0	18:10:00
XABSRV	0,42	0.42	0	18:10:00
XABSSV	0,22	0.22	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	55.564,76	55.564	1.32	11:43:00
XBANK	20.582,56	20.582	1.39	10:20:46
XBLSM	5.930,63	5.93	1.32	11:43:00
XELKT	743,84	743.84	1.26	11:43:00
XFINK	29.434,08	29.434	1.92	11:43:00
XGIDA	15.895,37	15.895	1.11	11:43:00
XGMYO	6.669,91	6.669	1.6	11:43:00
XHARZ	206.002,57	206.002	1.3	10:20:40
XHOLD	15.476,64	15.476	1.52	11:43:00
XILTM	3.319,74	3.319	2.38	11:43:00
XINSA	22.074,22	22.074	2.21	11:43:00
XKAGT	7.947,83	7.947	2.02	11:43:00
XKMYA	15.297,81	15.297	1.17	11:43:00
XKOBI	42.315,87	42.315	0.42	11:43:00
XKURY	12.719,55	12.719	0.86	11:43:00
XMADN	16.599,93	16.599	1.74	11:43:00
XMANA	23.126,21	23.126	1.02	11:43:00
XMESY	26.063,72	26.063	0.85	11:43:00
XOSEGV	0,47	0.47	0	18:10:00
XOSEHV	1,74	1.74	0	18:10:00
XOSEIV	0,86	0.86	0	18:10:00
XOSEJV	0,03	0.03	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	0,33	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	45.541,19	45.541	1.94	11:43:00
XSANK	40.964,28	40.964	0.6	11:43:00
XSANT	14.713,73	14.713	1.07	11:43:00
XSBAL	12.448,26	12.448	1.08	11:43:00
XSBUR	24.822,29	24.822	1.55	11:43:00
XSDNZ	10.596,42	10.596	0.76	11:43:00
XSGRT	79.611,82	79.611	0.61	11:43:00
XSIST	18.655,22	18.655	1.34	11:43:00
XSIZM	20.453,93	20.453	1.75	11:43:00
XSKAY	46.234,26	46.234	-0.16	11:43:00
XSKOC	35.694,92	35.694	1	11:43:00
XSKON	12.091,85	12.091	3.15	11:43:00
XSPOR	2.103,37	2.103	2.13	11:43:00
XSTKR	56.587,79	56.587	0.77	10:20:40
XTAST	15.987,05	15.987	2.75	10:20:40
XTCRT	33.146,97	33.146	0.94	11:43:00
XTEKS	5.170,59	5.17	0.93	11:43:00
XTKJS	31.314,24	31.314	1.07	11:43:00
XTM25	18.465,66	18.465	0.87	11:43:00
XTMTU	15.818,54	15.818	0.79	11:43:00
XTRZM	1.927,30	1.927	0.59	11:43:00
XTUMY	63.337,89	63.337	1.35	11:43:00
XU030	15.846,96	15.846	0.9	11:43:00
XU050	12.680,08	12.68	1.65	10:20:40
XU100	14.326,00	14.326	1.02	11:43:00
XUHIZ	12.973,47	12.973	1.24	11:43:00
XULAS	42.814,53	42.814	0.69	11:43:00
XUMAL	19.985,69	19.985	1.12	11:43:00
XUSIN	17.520,30	17.52	1.22	11:43:00
XUSRD	18.956,32	18.956	0.86	11:43:00
XUTEK	36.402,14	36.402	0.27	11:43:00
XUTUM	17.524,56	17.524	1.11	11:43:00
XYLDZ	15.990,32	15.99	1.09	11:43:00
XYORT	5.486,21	5.486	0.59	11:43:00
XYUZO	24.974,96	24.974	1.35	11:43:00
YAPRK	319,75	319.75	-1.24	11:42:59
YATAS	47,30	47.3	1.55	10:20:36
YAYLA	28,46	28.46	1.28	11:41:43
YBTAS	20,26	20.26	0	09:55:29
YEOTK	43,50	43.5	1.97	11:42:57
YESIL	2,12	2.12	6	11:42:55
YGGYO	164,10	164.1	1.93	11:42:30
YGYO	1,80	1.8	0	18:10:01
YIGIT	26,92	26.92	3.3	11:42:51
YKBNK	42,16	42.16	0.81	11:42:52
YKSLN	3,43	3.43	3.94	11:42:40
YONGA	58,50	58.5	-1.35	09:55:29
YUNSA	10,28	10.28	1.98	11:42:54
YYAPI	2,00	2	7.53	11:42:58
YYLGD	14,47	14.47	2.77	11:43:01
Z30EA	193,70	193.7	1.25	11:29:57
Z30KE	146,65	146.65	2.34	11:40:31
Z30KP	222,80	222.8	1.27	11:42:51
ZEDUR	9,00	9	1.81	11:43:00
ZELOT	135,80	135.8	1.38	11:42:07
ZERGY	18,74	18.74	0.75	11:42:54
ZGOLD	760,25	760.25	-1.14	11:42:59
ZGYO	32,86	32.86	-3.3	11:42:52
ZOREN	3,69	3.69	1.1	11:42:50
ZPBDL	234,20	234.2	1.04	11:40:31
ZPLIB	238,25	238.25	1.71	10:20:41
ZPT10	98,08	98.08	1.57	11:42:27
ZPX30	212,10	212.1	0.95	11:42:58
ZRE20	170,50	170.5	1.43	11:16:39
ZRGYO	23,46	23.46	1.12	11:42:48
ZSR25	50,66	50.66	1	11:32:46
ZTLRF	1.122,00	1.122	0.09	10:11:06
ZTLRK	1.121,00	1.121	0.09	11:26:32
ZTM25	193,50	193.5	0.91	11:42:53