Canlı Borsa - Finans ve İş Dünyası

Hisse Senetleri

Menkul	Alış	Satış	Değişim	Güncelleme
A1CAP	16,62	16.62	0.91	11:40:51
A1YEN	31,34	31.34	0.38	11:41:03
ACSEL	111,00	111	-0.27	11:40:52
ADEL	37,54	37.54	3.53	11:40:56
ADESE	1,20	1.2	1.69	11:41:05
ADGYO	64,40	64.4	1.66	11:40:54
AEFES	20,56	20.56	0.59	11:41:09
AFYON	14,79	14.79	0.14	11:39:08
AGESA	252,75	252.75	0	11:41:02
AGHOL	35,04	35.04	0.69	11:40:57
AGROT	3,24	3.24	0.62	11:40:50
AGYO	8,00	8	-1.11	11:36:40
AHGAZ	24,98	24.98	-2.04	11:40:56
AHSGY	23,86	23.86	-2.21	11:40:06
AKBNK	86,45	86.45	2.98	11:41:09
AKCNS	210,10	210.1	0.05	11:40:10
AKENR	11,24	11.24	0.63	11:40:20
AKFGY	2,89	2.89	-1.03	11:40:48
AKFIS	22,82	22.82	1.06	11:39:33
AKFYE	19,30	19.3	-0.62	11:41:09
AKGRT	8,30	8.3	0	11:41:07
AKHAN	31,22	31.22	-0.76	11:41:10
AKMGY	221,40	221.4	0.68	11:41:01
AKSA	10,98	10.98	1.67	11:41:10
AKSEN	71,00	71	1.43	11:40:54
AKSGY	8,77	8.77	0	11:41:06
AKSUE	22,44	22.44	-0.71	11:41:04
AKYHO	2,95	2.95	1.37	11:39:54
ALARK	111,20	111.2	1	11:41:07
ALBRK	9,40	9.4	1.51	11:40:52
ALCAR	918,00	918	0.33	11:40:59
ALCTL	137,00	137	-0.72	11:38:41
ALFAS	42,22	42.22	0.52	11:41:09
ALGYO	5,35	5.35	0.19	11:40:57
ALKA	13,16	13.16	0.3	11:40:51
ALKIM	19,59	19.59	0.15	11:39:01
ALKLC	259,25	259.25	1.87	11:40:35
ALTNY	15,72	15.72	0.19	11:41:05
ALVES	4,10	4.1	-6.82	11:41:10
ANELE	16,32	16.32	0.06	11:41:08
ANGEN	11,48	11.48	0.35	11:39:34
ANHYT	121,40	121.4	-0.49	11:41:03
ANSGR	27,38	27.38	0.29	11:41:06
APBDL	33,65	33.65	0.12	11:36:39
APLIB	53,64	53.64	1.55	11:36:51
APMDL	27,17	27.17	0.82	11:35:59
APX30	37,93	37.93	0.88	11:39:57
ARASE	82,75	82.75	0.06	11:40:58
ARCLK	128,10	128.1	4.4	11:41:09
ARDYZ	45,02	45.02	1.63	11:41:08
ARENA	28,16	28.16	0.57	11:40:32
ARFYE	30,48	30.48	-1.74	11:40:59
ARMGD	85,00	85	0.53	11:40:53
ARSAN	4,60	4.6	-4.17	11:41:04
ARTMS	39,68	39.68	-0.75	11:41:08
ARZUM	3,63	3.63	7.4	11:41:10
ASELS	294,25	294.25	0.09	11:41:08
ASGYO	11,54	11.54	0.79	11:41:09
ASTOR	178,70	178.7	3.29	11:41:09
ASUZU	65,60	65.6	0.54	11:41:02
ATAGY	13,75	13.75	0.22	11:39:48
ATAKP	57,30	57.3	-0.43	11:40:04
ATATP	154,10	154.1	-0.26	11:40:45
ATEKS	99,00	99	-10	09:55:02
ATLAS	11,50	11.5	-2.54	09:55:02
ATSYH	60,55	60.55	-2.02	09:55:02
AVGYO	14,26	14.26	1.64	11:40:53
AVHOL	39,96	39.96	-0.1	11:40:28
AVOD	4,90	4.9	1.45	11:40:58
AVPGY	55,25	55.25	0.09	11:41:07
AVTUR	17,82	17.82	0.11	11:40:26
AYCES	503,50	503.5	0.2	11:40:23
AYDEM	25,10	25.1	2.28	11:41:10
AYEN	28,80	28.8	0.14	11:41:02
AYES	24,64	24.64	-0.81	09:55:02
AYGAZ	235,70	235.7	0.73	11:41:08
AZTEK	4,76	4.76	0	11:41:05
BAGFS	30,36	30.36	1.81	11:41:09
BAHKM	131,30	131.3	0.15	11:40:48
BAKAB	41,42	41.42	1.82	11:41:04
BALAT	103,30	103.3	-3	09:55:02
BALSU	16,93	16.93	1.99	11:41:08
BANVT	176,10	176.1	0.23	11:40:23
BARMA	47,18	47.18	1.03	11:41:00
BASCM	15,90	15.9	2.32	09:55:02
BASGZ	45,64	45.64	0.4	11:40:14
BAYRK	4,68	4.68	1.08	11:41:08
BEGYO	4,85	4.85	1.04	11:41:04
BERA	20,00	20	1.99	11:41:07
BESLR	15,03	15.03	3.23	11:41:06
BESTE	17,78	17.78	9.96	11:41:10
BEYAZ	30,62	30.62	-0.71	11:41:05
BFREN	163,30	163.3	0.74	11:40:37
BIENY	24,26	24.26	0.33	11:40:44
BIGCH	10,03	10.03	-2.62	11:41:01
BIGEN	10,55	10.55	3.43	11:41:06
BIGTK	305,00	305	0.33	11:40:47
BIMAS	698,00	698	0	11:41:07
BINBN	180,40	180.4	0.56	11:40:36
BINHO	11,02	11.02	3.28	11:41:10
BIOEN	19,77	19.77	0.51	11:39:51
BIZIM	31,98	31.98	0.19	11:40:29
BJKAS	1,60	1.6	0.63	11:40:49
BLCYT	49,42	49.42	1.9	11:40:53
BLUME	45,80	45.8	-1.89	11:41:09
BMSCH	17,93	17.93	-0.11	11:41:03
BMSTL	111,70	111.7	0.27	11:41:07
BNTAS	6,77	6.77	1.5	11:40:51
BOBET	20,66	20.66	-0.19	11:39:55
BORLS	2,71	2.71	-0.37	11:41:04
BORSK	6,38	6.38	-0.93	11:41:01
BOSSA	7,22	7.22	0.7	11:40:09
BRISA	92,30	92.3	1.04	11:40:19
BRKO	13,40	13.4	-0.22	09:55:02
BRKSN	9,07	9.07	0.33	11:38:52
BRKVY	110,70	110.7	0.18	11:40:28
BRLSM	15,42	15.42	-0.77	11:41:10
BRMEN	9,99	9.99	-0.1	09:55:02
BRSAN	767,50	767.5	0	11:41:07
BRYAT	2.400,00	2.4	0.88	11:40:55
BSOKE	30,18	30.18	1.28	11:41:05
BTCIM	5,00	5	1.42	11:41:09
BUCIM	7,02	7.02	0.29	11:41:07
BULGS	46,84	46.84	1.39	11:40:57
BURCE	59,80	59.8	0	11:41:07
BURVA	735,00	735	-4.61	11:41:06
BVSAN	117,10	117.1	0.09	11:40:49
BYDNR	38,88	38.88	1.2	11:40:28
CANTE	1,81	1.81	2.84	11:41:08
CASA	99,80	99.8	0	09:55:02
CATES	41,04	41.04	0.29	11:40:55
CCOLA	75,90	75.9	0.66	11:40:50
CELHA	10,51	10.51	1.06	11:40:55
CEMAS	5,79	5.79	0.35	11:40:42
CEMTS	12,87	12.87	-0.46	11:39:33
CEMZY	64,05	64.05	-0.39	11:40:12
CEOEM	22,76	22.76	-0.52	11:40:14
CGCAM	38,70	38.7	1.9	11:40:43
CIMSA	52,60	52.6	2.14	11:41:09
CLEBI	1.838,00	1.838	-0.22	11:41:10
CMBTN	1.944,00	1.944	0.05	11:39:11
CMENT	350,00	350	0	09:55:02
CONSE	3,67	3.67	0	11:40:03
COSMO	230,30	230.3	1.14	11:41:07
CRDFA	72,35	72.35	-1.3	11:41:00
CRFSA	134,80	134.8	0.6	11:40:52
CUSAN	29,54	29.54	-1.2	11:40:40
CVKMD	43,50	43.5	2.98	11:41:08
CWENE	32,18	32.18	-1.59	11:41:10
DAGI	6,45	6.45	0.47	11:41:10
DAPGM	11,66	11.66	0.52	11:40:01
DARDL	2,40	2.4	2.13	11:41:08
DCTTR	8,17	8.17	-0.49	11:41:06
DENGE	2,89	2.89	3.96	11:41:07
DERHL	14,00	14	0.72	11:40:54
DERIM	39,48	39.48	0.3	11:40:46
DESA	11,86	11.86	-0.25	11:39:37
DESPC	48,74	48.74	0	11:40:55
DEVA	77,45	77.45	0.13	11:40:34
DGATE	71,25	71.25	-0.07	11:39:48
DGGYO	32,26	32.26	-1.04	11:39:27
DGNMO	5,19	5.19	1.37	11:39:11
DIRIT	28,50	28.5	5.48	09:55:02
DITAS	44,40	44.4	-0.31	11:41:00
DMRGD	4,19	4.19	-1.41	11:41:01
DMSAS	9,26	9.26	0.11	11:40:50
DNISI	23,86	23.86	0.25	11:41:06
DOAS	236,90	236.9	0.72	11:41:09
DOCO	9.992,50	9.992	2.65	11:41:07
DOFER	31,76	31.76	0.13	11:41:04
DOFRB	89,90	89.9	1.87	11:41:06
DOGUB	44,42	44.42	4.32	11:40:59
DOHOL	21,50	21.5	0.94	11:40:24
DOKTA	25,14	25.14	-0.95	11:40:54
DSTKF	882,50	882.5	1.91	11:40:47
DUNYH	115,40	115.4	0.7	11:40:50
DURDO	4,07	4.07	4.9	11:40:44
DURKN	20,00	20	3.79	11:40:52
DYOBY	14,82	14.82	-1.53	11:40:53
DZGYO	9,91	9.91	0.3	11:41:09
EBEBK	61,75	61.75	0.57	11:40:31
ECILC	125,20	125.2	2.71	11:40:28
ECOGR	24,50	24.5	-0.57	11:41:10
ECZYT	336,50	336.5	1.74	11:41:10
EDATA	10,30	10.3	-2.83	11:41:09
EDIP	38,44	38.44	-0.83	11:40:49
EFOR	22,86	22.86	1.15	11:40:52
EGEEN	7.380,00	7.38	0.82	11:39:56
EGEGY	32,62	32.62	0.12	11:40:30
EGEPO	11,55	11.55	0.43	11:40:33
EGGUB	98,30	98.3	0.98	11:40:16
EGPRO	26,60	26.6	0.76	11:41:09
EGSER	3,27	3.27	0.62	11:39:57
EKGYO	25,16	25.16	3.54	11:41:07
EKIZ	130,90	130.9	-2.31	09:55:02
EKOS	5,88	5.88	0.51	11:41:03
EKSUN	5,81	5.81	1.4	11:39:39
ELITE	32,54	32.54	0.06	11:40:13
EMKEL	21,40	21.4	1.33	11:41:08
EMNIS	167,00	167	-0.12	09:55:02
ENDAE	15,38	15.38	-0.77	11:40:44
ENERY	9,31	9.31	-2.1	11:40:57
ENJSA	109,70	109.7	0.09	11:40:47
ENKAI	96,95	96.95	0.99	11:41:07
ENSRI	29,26	29.26	-1.75	11:40:18
ENTRA	11,81	11.81	-0.08	11:41:00
EPLAS	6,81	6.81	-1.16	11:40:55
ERBOS	212,00	212	1.24	11:38:38
ERCB	62,10	62.1	0.16	11:41:04
EREGL	29,52	29.52	0.96	11:41:10
ERSU	18,06	18.06	0.56	11:39:09
ESCAR	26,68	26.68	0.76	11:40:12
ESCOM	3,79	3.79	0.26	11:40:50
ESEN	4,10	4.1	0.49	11:41:09
ETILR	4,15	4.15	0.24	11:40:43
ETYAT	24,88	24.88	-0.48	11:40:06
EUHOL	13,59	13.59	-0.44	09:55:02
EUKYO	16,53	16.53	0	11:40:09
EUPWR	41,30	41.3	1.13	11:41:09
EUREN	5,44	5.44	-0.73	11:41:09
EUYO	17,70	17.7	-0.84	11:39:54
EYGYO	3,45	3.45	1.17	11:41:05
FADE	15,97	15.97	0.57	11:38:39
FENER	3,19	3.19	0.95	11:41:08
FLAP	9,64	9.64	-0.62	11:39:38
FMIZP	325,50	325.5	0.54	11:39:40
FONET	3,23	3.23	0.62	11:41:08
FORMT	3,57	3.57	-0.83	11:40:55
FORTE	90,50	90.5	0.56	11:40:29
FRIGO	9,28	9.28	1.98	11:41:08
FRMPL	38,58	38.58	-0.62	11:41:10
FROTO	121,40	121.4	1	11:41:08
FZLGY	12,21	12.21	-0.16	11:40:12
GARAN	156,80	156.8	1.49	11:41:09
GARFA	28,78	28.78	-0.62	11:41:05
GATEG	354,50	354.5	4.26	09:55:02
GEDIK	6,25	6.25	1.46	11:40:48
GEDZA	30,20	30.2	0.8	11:40:53
GENIL	8,23	8.23	0	11:41:07
GENTS	10,24	10.24	-0.1	11:40:40
GEREL	26,12	26.12	9.93	11:40:54
GESAN	57,10	57.1	0.97	11:41:09
GIPTA	61,85	61.85	-0.24	11:41:08
GLBMD	13,65	13.65	-0.73	11:40:46
GLCVY	74,95	74.95	0.13	11:41:00
GLDTR	619,50	619.5	-0.24	11:41:09
GLRMK	188,70	188.7	0.69	11:41:09
GLRYH	4,57	4.57	0.66	11:39:47
GLYHO	15,50	15.5	0.78	11:40:46
GMSTR	735,50	735.5	-1.44	11:41:07
GMTAS	26,34	26.34	-1.86	11:41:09
GOKNR	22,04	22.04	0.73	11:40:08
GOLTS	365,00	365	-0.21	11:39:36
GOODY	16,07	16.07	0.94	11:40:12
GOZDE	27,34	27.34	1.86	11:40:21
GRNYO	17,94	17.94	2.51	11:41:03
GRSEL	365,25	365.25	0.34	11:40:30
GRTHO	258,00	258	1.47	11:40:58
GSDDE	10,20	10.2	-0.2	11:40:27
GSDHO	5,14	5.14	0.98	11:40:49
GSRAY	1,19	1.19	0.85	11:41:10
GUBRF	560,50	560.5	3.22	11:41:04
GUNDG	263,00	263	-1.5	11:41:01
GWIND	26,90	26.9	0.52	11:40:28
GZNMI	51,80	51.8	1.47	11:41:10
HALKB	46,74	46.74	1.61	11:41:02
HALKS	1.206,74	1.206	0.95	11:41:00
HATEK	15,53	15.53	0.71	11:41:00
HATSN	41,14	41.14	0.29	11:41:08
HDFGS	3,57	3.57	1.42	11:41:09
HEDEF	81,55	81.55	4.08	11:41:09
HEKTS	3,49	3.49	3.25	11:41:05
HKTM	13,46	13.46	1.13	11:41:05
HLGYO	4,60	4.6	0.44	11:39:49
HOROZ	64,25	64.25	0.78	11:40:45
HRKET	86,55	86.55	0.58	11:41:10
HTTBT	44,38	44.38	0.09	11:41:09
HUBVC	4,03	4.03	-1.47	11:41:06
HUNER	3,43	3.43	1.78	11:39:50
HURGZ	5,63	5.63	1.08	11:40:01
ICBCT	14,36	14.36	0.56	11:38:55
ICUGS	2,72	2.72	-0.37	11:40:51
IDGYO	4,29	4.29	1.18	11:34:47
IEYHO	78,65	78.65	0.9	11:40:59
IHAAS	44,42	44.42	0.77	11:41:04
IHEVA	2,36	2.36	0.43	11:31:53
IHGZT	1,57	1.57	0.64	11:40:53
IHLAS	2,32	2.32	0.87	11:40:44
IHLGM	2,05	2.05	0.49	11:40:24
IHYAY	1,92	1.92	0	11:40:57
IMASM	4,68	4.68	1.3	11:41:07
INDES	8,26	8.26	0.24	11:40:56
INFO	4,25	4.25	0.47	11:40:55
INGRM	426,50	426.5	0.41	11:40:38
INTEK	275,25	275.25	0.09	09:55:02
INTEM	411,00	411	4.05	11:40:49
INVEO	9,78	9.78	0.41	11:41:09
INVES	233,30	233.3	-0.09	11:40:51
ISATR	4.950.000,00	4.95	0	18:10:01
ISBIR	83,30	83.3	0.97	09:55:02
ISBTR	440.000,00	440	0	09:55:02
ISCTR	17,32	17.32	1.11	11:41:10
ISDMR	46,58	46.58	0.43	11:40:54
ISFIN	20,24	20.24	1.2	11:40:53
ISGLK	800,00	800	-0.09	11:32:14
ISGSY	89,25	89.25	0.28	11:40:47
ISGYO	22,26	22.26	-1.85	11:41:03
ISIST	28.482,85	28.482	0.64	11:41:00
ISKPL	12,47	12.47	3.66	11:40:52
ISKUR	3.000.000,00	3	0	18:10:01
ISMEN	48,36	48.36	0.67	11:40:56
ISSEN	7,78	7.78	1.04	11:39:40
ISYAT	9,31	9.31	0.65	11:40:05
IZENR	9,64	9.64	0	11:41:07
IZFAS	54,70	54.7	-0.45	11:40:58
IZMDC	7,79	7.79	0.52	11:41:06
JANTS	20,16	20.16	0.6	11:40:49
KAPLM	398,25	398.25	-0.44	11:41:10
KAREL	9,82	9.82	-1.11	11:41:03
KARSN	10,42	10.42	1.36	11:40:48
KARTN	82,95	82.95	0.12	11:40:00
KATMR	2,88	2.88	1.05	11:41:06
KAYSE	5,35	5.35	-0.74	11:41:09
KBORU	19,48	19.48	4.17	11:41:09
KCAER	11,65	11.65	1.13	11:41:08
KCHOL	213,10	213.1	2.75	11:41:07
KENT	611,00	611	-0.08	09:55:15
KERVN	2,07	2.07	0	09:55:15
KFEIN	10,29	10.29	-0.1	11:40:55
KGYO	7,22	7.22	-1.77	11:40:58
KIMMR	16,28	16.28	0.8	11:37:10
KLGYO	7,16	7.16	3.17	11:41:08
KLKIM	42,18	42.18	-0.09	11:41:10
KLMSN	30,86	30.86	1.11	11:41:08
KLNMA	9,10	9.1	0	09:55:15
KLRHO	467,25	467.25	-9.97	11:41:10
KLSER	28,86	28.86	-0.35	11:41:08
KLSYN	8,08	8.08	1	11:38:14
KMPUR	15,80	15.8	1.15	11:40:52
KNFRT	13,08	13.08	1.16	11:40:58
KOCMT	2,76	2.76	0.73	11:41:02
KONKA	16,58	16.58	-0.06	11:40:04
KONTR	10,79	10.79	2.86	11:41:09
KONYA	4.512,50	4.512	0.33	11:39:43
KOPOL	5,89	5.89	1.2	11:41:07
KORDS	55,35	55.35	1.19	11:39:27
KOTON	16,73	16.73	0.48	11:41:08
KRDMA	29,24	29.24	-0.14	11:41:09
KRDMB	35,16	35.16	-0.85	11:41:07
KRDMD	30,96	30.96	-0.39	11:40:58
KRGYO	3,24	3.24	0	11:40:37
KRONT	15,99	15.99	-0.68	11:40:46
KRPLS	9,03	9.03	-1.31	11:39:59
KRSTL	12,07	12.07	0.33	11:41:09
KRTEK	27,34	27.34	-0.22	11:40:53
KRVGD	3,06	3.06	0.66	11:41:05
KSTUR	3.725,00	3.725	0	09:55:15
KTSKR	78,15	78.15	1.49	11:39:59
KUTPO	111,50	111.5	-0.09	11:40:19
KUVVA	117,00	117	0	09:55:15
KUYAS	62,95	62.95	0.56	11:41:00
KZBGY	13,24	13.24	-0.15	11:41:07
KZGYO	26,22	26.22	0.85	11:39:59
LIDER	76,50	76.5	-1.92	11:41:05
LIDFA	3,10	3.1	0.32	11:40:48
LILAK	31,76	31.76	0.44	11:41:10
LINK	242,40	242.4	1	11:40:59
LKMNH	17,26	17.26	1.65	11:40:37
LMKDC	31,70	31.7	1.28	11:40:56
LOGO	155,30	155.3	0.06	11:40:23
LRSHO	4,10	4.1	0.74	11:40:18
LUKSK	111,40	111.4	0	11:41:03
LYDHO	181,00	181	-1.84	11:41:10
LYDYE	14.377,50	14.377	-0.17	11:40:44
MAALT	999,00	999	-0.3	11:40:58
MACKO	27,54	27.54	-0.43	11:39:14
MAGEN	44,90	44.9	-1.28	11:40:54
MAKIM	16,60	16.6	1.03	11:41:02
MAKTK	17,30	17.3	4.53	11:41:09
MANAS	12,21	12.21	2.61	11:41:06
MARBL	13,55	13.55	0.37	11:40:38
MARKA	37,78	37.78	-0.58	11:40:24
MARMR	2,96	2.96	7.25	11:41:09
MARTI	2,96	2.96	1.72	11:41:03
MAVI	49,12	49.12	-1.17	11:41:02
MEDTR	29,98	29.98	0.13	11:40:58
MEGAP	2,85	2.85	0	09:55:15
MEGMT	68,40	68.4	0.81	11:41:08
MEKAG	4,92	4.92	-0.2	11:41:02
MEPET	24,48	24.48	-0.16	11:40:43
MERCN	20,38	20.38	7.26	11:41:04
MERIT	17,78	17.78	0.17	11:41:08
MERKO	16,95	16.95	-1.28	11:41:07
METRO	5,84	5.84	-1.35	11:38:41
MEYSU	14,05	14.05	0.36	11:41:08
MGROS	668,50	668.5	-0.82	11:41:07
MHRGY	3,76	3.76	0	11:40:16
MIATK	38,46	38.46	1.26	11:41:06
MMCAS	120,10	120.1	2.21	09:55:15
MNDRS	15,33	15.33	0.46	11:40:28
MNDTR	6,82	6.82	0.89	11:33:48
MOBTL	10,95	10.95	2.34	11:40:54
MOGAN	9,06	9.06	0.67	11:41:07
MOPAS	59,10	59.1	1.11	11:40:37
MPARK	464,75	464.75	0.32	11:40:46
MRGYO	2,81	2.81	0.36	11:40:50
MRSHL	1.580,00	1.58	0.64	11:40:43
MSGYO	6,10	6.1	0	11:40:01
MTRKS	22,70	22.7	1.07	11:40:36
MTRYO	11,07	11.07	-0.72	11:39:28
MZHLD	6,79	6.79	-1.02	11:40:29
NATEN	8,52	8.52	1.31	11:41:07
NETAS	64,20	64.2	0.08	11:40:17
NETCD	81,40	81.4	10	11:41:08
NIBAS	4,87	4.87	9.93	11:40:51
NPTLR	42,16	42.16	0.29	11:13:38
NTGAZ	11,51	11.51	-0.43	11:40:44
NTHOL	48,38	48.38	-1.22	11:40:38
NUGYO	10,55	10.55	-0.38	11:41:04
NUHCM	241,00	241	0	11:40:43
OBAMS	7,77	7.77	1.3	11:41:05
OBASE	40,24	40.24	-0.89	11:39:48
ODAS	5,99	5.99	-0.33	11:41:09
ODINE	366,50	366.5	6.23	11:40:31
OFSYM	74,40	74.4	-1.2	11:39:38
ONCSM	316,25	316.25	9.33	11:41:09
ONRYT	73,20	73.2	0.69	11:41:07
OPK30	61,10	61.1	1.29	11:02:10
OPT25	52,92	52.92	0.88	11:23:37
OPTGY	165,65	165.65	0.7	11:40:54
OPTLR	52,04	52.04	0.27	11:35:31
OPX30	81,30	81.3	0.42	11:24:14
ORCAY	3,88	3.88	2.11	11:41:09
ORGE	70,65	70.65	0.43	11:40:32
ORMA	166,10	166.1	-0.36	09:55:15
OSMEN	8,43	8.43	0.48	11:37:10
OSTIM	3,13	3.13	1.29	11:41:04
OTKAR	445,50	445.5	0.34	11:40:54
OTTO	333,25	333.25	0.3	11:40:03
OYAKC	26,76	26.76	1.98	11:41:10
OYAYO	56,00	56	5.66	11:40:23
OYLUM	8,37	8.37	0.72	11:40:25
OYYAT	52,40	52.4	-0.38	11:39:14
OZATD	170,20	170.2	0.71	11:40:03
OZGYO	2,15	2.15	0	11:41:04
OZKGY	14,92	14.92	0.61	11:41:08
OZRDN	19,15	19.15	-3.82	11:41:01
OZSUB	20,86	20.86	0.87	11:38:36
OZYSR	53,35	53.35	0.66	11:40:47
PAGYO	94,35	94.35	0.48	11:39:46
PAHOL	1,68	1.68	0.6	11:41:09
PAMEL	91,45	91.45	-0.22	11:40:52
PAPIL	18,18	18.18	-0.27	11:40:59
PARSN	101,50	101.5	0.89	11:40:21
PASEU	140,00	140	-3.05	11:41:08
PATEK	20,38	20.38	-0.29	11:41:08
PCILT	23,46	23.46	-0.59	11:41:07
PEKGY	11,69	11.69	4	11:41:09
PENGD	9,25	9.25	0.65	11:41:01
PENTA	14,45	14.45	0	11:40:38
PETKM	18,88	18.88	0.69	11:41:09
PETUN	13,08	13.08	0.54	11:40:48
PGSUS	209,20	209.2	1.06	11:41:07
PINSU	11,37	11.37	0.62	11:41:08
PKART	72,65	72.65	1.75	11:38:32
PKENT	162,70	162.7	0.62	11:41:10
PLTUR	24,86	24.86	-0.72	11:41:10
PNLSN	42,92	42.92	0.75	11:40:22
PNSUT	12,54	12.54	0.08	11:40:27
POLHO	17,75	17.75	2.42	11:41:06
POLTK	6.277,50	6.277	-0.12	11:41:10
PRDGS	7,36	7.36	-1.08	11:40:33
PRKAB	59,00	59	-3.99	11:41:09
PRKME	21,08	21.08	0.19	11:40:23
PRZMA	11,29	11.29	0.8	11:41:00
PSDTC	130,60	130.6	-1.8	11:40:34
PSGYO	2,63	2.63	3.54	11:41:02
QNBFK	55,70	55.7	0.54	09:55:15
QNBTR	284,75	284.75	1.7	09:55:15
QTEMZ	321,50	321.5	-0.09	11:13:39
QUAGR	2,89	2.89	1.4	11:41:06
RALYH	174,60	174.6	-0.23	11:40:22
RAYSG	230,90	230.9	1.18	11:40:56
REEDR	6,88	6.88	0.73	11:40:55
RGYAS	157,20	157.2	0.32	11:41:09
RK030G10	650,64	650.64	0	18:10:10
RK030G15	1.528,10	1.528	0	18:10:10
RK030G20	3.384,38	3.384	0	18:10:10
RK030G25	6.593,81	6.593	0	18:10:10
RK030G30	10.337,67	10.337	0	18:10:10
RK030T10	4.214,57	4.214	0	18:10:10
RK030T15	5.595,40	5.595	0	18:10:10
RK030T20	7.011,52	7.011	0	18:10:10
RK030T25	7.848,26	7.848	0	18:10:10
RK030T30	7.471,78	7.471	0	18:10:10
RK100G10	781,91	781.91	0	18:10:11
RK100G15	2.010,88	2.01	0	18:10:11
RK100G20	4.818,23	4.818	0	18:10:11
RK100G25	9.071,06	9.071	0	18:10:11
RK100G30	15.237,12	15.237	0	18:10:11
RK100T10	4.715,75	4.715	0	18:10:11
RK100T15	6.615,12	6.615	0	18:10:11
RK100T20	8.672,43	8.672	0	18:10:11
RK100T25	9.214,50	9.214	0	18:10:11
RK100T30	9.410,16	9.41	0	18:10:11
RNPOL	50,90	50.9	7.75	11:40:45
RODRG	22,30	22.3	-0.36	11:39:45
ROYAL	6,80	6.8	0	18:10:01
RTALB	3,99	3.99	-0.25	11:40:41
RUBNS	33,46	33.46	-8.03	11:41:04
RUZYE	12,54	12.54	-0.56	11:40:50
RYGYO	30,66	30.66	0.13	11:40:53
RYSAS	18,91	18.91	0.32	11:41:07
SAFKR	28,44	28.44	0.78	11:40:45
SAHOL	106,30	106.3	2.31	11:41:10
SAMAT	6,44	6.44	0.63	11:41:06
SANEL	42,84	42.84	1.47	11:39:49
SANFM	7,27	7.27	0.14	11:41:06
SANKO	22,34	22.34	0.18	11:39:21
SARKY	40,28	40.28	-3.5	11:41:10
SASA	2,59	2.59	1.97	11:41:08
SAYAS	46,68	46.68	2.82	11:41:08
SDTTR	191,40	191.4	0.21	11:40:55
SEGMN	48,24	48.24	-0.41	11:41:05
SEGYO	5,71	5.71	2.51	11:40:55
SEKFK	9,49	9.49	-0.52	11:41:04
SEKUR	4,96	4.96	-0.6	11:41:05
SELEC	88,75	88.75	0.74	11:41:02
SELVA	2,58	2.58	3.2	11:41:04
SERNT	8,70	8.7	1.75	11:41:10
SEYKM	5,58	5.58	3.33	11:40:02
SILVR	2,85	2.85	0.35	11:41:03
SISE	48,16	48.16	1.01	11:41:07
SKBNK	10,40	10.4	2.56	11:40:55
SKTAS	3,86	3.86	0.52	11:41:00
SKYLP	349,00	349	4.26	11:41:02
SKYMD	12,31	12.31	0.57	11:39:30
SL030KA2X	17.707,18	17.707	0	18:10:10
SL030KI1X	1.276,54	1.276	0	18:10:10
SL030KI2X	134,30	134.3	0	18:10:10
SL100KA2X	23.698,77	23.698	0	18:10:11
SL100KI1X	1.210,15	1.21	0	18:10:11
SL100KI2X	128,83	128.83	0	18:10:11
SMART	28,88	28.88	9.98	11:41:00
SMRTG	8,35	8.35	4.24	11:41:07
SMRVA	64,05	64.05	-0.47	11:41:10
SNGYO	5,13	5.13	1.79	11:41:06
SNICA	4,70	4.7	2.62	11:41:08
SNPAM	23,98	23.98	0.76	09:55:02
SODSN	11,94	11.94	-0.08	09:55:02
SOKE	13,17	13.17	-0.68	11:40:23
SOKM	66,40	66.4	1.61	11:40:39
SONME	161,70	161.7	4.26	11:40:28
SRVGY	3,45	3.45	0	11:40:34
SUMAS	286,00	286	-2.05	09:55:02
SUNTK	40,24	40.24	0.2	11:40:04
SURGY	57,15	57.15	1.24	11:40:45
SUWEN	9,17	9.17	0.11	11:40:50
TABGD	259,50	259.5	-0.57	11:41:06
TARKM	419,00	419	0.12	11:41:07
TATEN	10,14	10.14	0.4	11:40:56
TATGD	14,20	14.2	0.42	11:41:00
TAVHL	354,00	354	-0.28	11:41:10
TBORG	175,60	175.6	0.57	11:41:03
TCELL	122,00	122	-0.08	11:41:07
TCKRC	88,30	88.3	-0.79	11:41:08
TDGYO	27,00	27	3.77	11:40:32
TEHOL	13,81	13.81	-0.14	11:41:09
TEKTU	10,28	10.28	1.78	11:40:53
TERA	221,20	221.2	1.47	11:41:09
TEZOL	13,95	13.95	-1.2	11:40:49
TGSAS	161,00	161	-0.25	11:39:47
THYAO	331,25	331.25	0.08	11:41:09
TKFEN	83,80	83.8	0.66	11:41:07
TKNSA	25,00	25	0.97	11:39:01
TLMAN	100,10	100.1	0.2	11:39:00
TMPOL	425,25	425.25	-0.41	11:40:46
TMSN	115,90	115.9	0.17	11:40:39
TNZTP	26,22	26.22	-0.15	11:40:15
TOASO	318,25	318.25	0.95	11:41:07
TRALT	53,40	53.4	0.28	11:41:04
TRCAS	53,60	53.6	0.19	11:40:36
TRENJ	108,70	108.7	2.35	11:40:59
TRGYO	84,35	84.35	0.3	11:41:06
TRHOL	745,50	745.5	0.4	11:40:18
TRILC	18,47	18.47	0.27	11:41:09
TRMET	139,70	139.7	1.23	11:41:07
TSGYO	7,81	7.81	0.9	11:40:51
TSKB	13,67	13.67	0.59	11:41:10
TSPOR	1,08	1.08	-0.92	11:40:43
TTKOM	68,15	68.15	0	11:41:07
TTRAK	546,50	546.5	0.28	11:41:09
TUCLK	5,18	5.18	-1.33	11:41:09
TUKAS	2,83	2.83	0	11:41:01
TUPRS	218,20	218.2	1.07	11:41:10
TUREX	7,69	7.69	0.26	11:41:07
TURGG	28,36	28.36	-0.14	11:39:59
TURSG	12,44	12.44	-1.58	11:41:01
UCAYM	33,14	33.14	2.92	11:41:09
UFUK	1.545,00	1.545	1.78	11:41:04
ULAS	31,46	31.46	-0.69	11:40:46
ULKER	137,30	137.3	1.85	11:41:04
ULUFA	4,11	4.11	-0.48	11:39:45
ULUSE	201,30	201.3	2.18	11:40:43
ULUUN	7,44	7.44	-0.13	11:40:56
UMPAS	9,30	9.3	0	18:10:01
UNLU	17,27	17.27	-1.09	11:40:50
USAK	1,82	1.82	1.11	11:41:09
USDTR	4.076,00	4.076	0.02	11:35:15
VAKBN	39,40	39.4	5.4	11:41:07
VAKFA	14,21	14.21	0.78	11:41:06
VAKFN	2,08	2.08	1.46	11:40:52
VAKKO	67,00	67	-1.11	11:41:10
VANGD	67,80	67.8	8.05	11:41:08
VBTYZ	21,36	21.36	-3.35	11:40:36
VERTU	42,44	42.44	1	11:40:44
VERUS	261,75	261.75	-0.1	11:40:41
VESBE	8,52	8.52	1.43	11:41:00
VESTL	32,16	32.16	1.64	11:41:07
VKFYO	42,74	42.74	-3.22	11:40:53
VKGYO	2,93	2.93	1.38	11:39:57
VKING	32,34	32.34	0.19	11:40:38
VRGYO	2,59	2.59	1.17	11:40:58
VSNMD	96,60	96.6	4.89	11:41:09
X030S	15.609,02	15.609	1.07	11:41:00
X100S	13.859,22	13.859	0.5	11:41:10
XABCIV	11,14	11.14	1.18	11:34:44
XABCJV	10,30	10.3	0.68	11:29:24
XABCKV	7,66	7.66	0	18:10:00
XABCLV	5,00	5	0	18:10:00
XABCMV	4,43	4.43	0	18:10:00
XABCNV	3,11	3.11	0	18:10:00
XABCOV	1,22	1.22	0	18:10:00
XABCPV	0,72	0.72	4.35	10:50:47
XABCQV	0,36	0.36	0	18:10:00
XABCRV	0,11	0.11	-15.38	11:08:03
XABCSV	0,05	0.05	0	18:10:00
XABCTV	0,04	0.04	0	18:10:00
XABCUV	9,24	9.24	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	4,82	4.82	0	18:10:00
XABCZV	3,10	3.1	0	18:10:00
XABDAV	1,99	1.99	0	18:10:00
XABDBV	1,40	1.4	0	18:10:00
XABDCV	0,80	0.8	-12.09	11:09:20
XABDDV	0,54	0.54	0	18:10:00
XABDEV	0,34	0.34	0	18:10:00
XABDFV	0,17	0.17	0	18:10:00
XABDGV	5,16	5.16	0	18:10:00
XABDHV	1,90	1.9	0	18:10:00
XABDIV	0,42	0.42	0	18:10:00
XABDJV	0,08	0.08	0	18:10:00
XABDKV	0,03	0.03	-25	11:32:37
XABDLV	3,59	3.59	0	18:10:00
XABDMV	2,72	2.72	0	18:10:00
XABDNV	1,72	1.72	0	18:10:00
XABDOV	1,02	1.02	-2.86	11:37:41
XABDSV	0,18	0.18	0	18:10:00
XABDTV	0,18	0.18	0	18:10:00
XABDUV	0,10	0.1	0	18:10:00
XABDVV	0,06	0.06	0	10:23:51
XABDWV	0,04	0.04	0	18:10:00
XABRKV	0,04	0.04	0	18:10:00
XABRLV	0,19	0.19	0	18:10:00
XABROV	0,03	0.03	0	18:10:00
XABRWV	0,43	0.43	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	1,83	1.83	0	18:10:00
XABSQV	0,87	0.87	0	18:10:00
XABSRV	0,42	0.42	5	10:26:53
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	54.280,12	54.28	1.01	11:41:00
XBANK	19.643,93	19.643	1.95	11:41:10
XBLSM	5.664,11	5.664	1.33	11:41:00
XELKT	725,87	725.87	-0.03	11:41:10
XFINK	27.355,78	27.355	1.53	11:41:00
XGIDA	15.291,37	15.291	0.77	11:41:00
XGMYO	6.446,40	6.446	1.34	11:41:00
XHARZ	198.453,19	198.453	1.01	11:41:10
XHOLD	15.162,68	15.162	-0.93	11:41:00
XILTM	3.154,77	3.154	-0.05	11:41:00
XINSA	20.638,98	20.638	0.84	11:41:00
XKAGT	7.645,64	7.645	0.4	11:41:00
XKMYA	14.949,92	14.949	1.44	11:41:00
XKOBI	41.667,33	41.667	1.1	11:41:10
XKURY	12.264,77	12.264	0.84	11:41:10
XMADN	16.232,53	16.232	1.17	11:41:10
XMANA	23.067,62	23.067	-0.14	11:41:00
XMESY	25.020,34	25.02	1.56	11:41:10
XOSEGV	0,47	0.47	0	18:10:00
XOSEHV	1,86	1.86	0	18:10:00
XOSEIV	0,87	0.87	12.99	10:04:26
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	1,03	1.03	0	18:10:00
XOSENV	0,47	0.47	9.3	10:14:36
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	0,22	0.22	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	0,17	0.17	0	10:02:02
XSADA	43.554,75	43.554	2.08	11:41:00
XSANK	39.953,00	39.953	0.46	11:41:00
XSANT	14.184,63	14.184	-0.6	11:41:10
XSBAL	12.006,94	12.006	0.44	11:41:10
XSBUR	23.331,71	23.331	0.82	11:41:00
XSDNZ	10.313,33	10.313	1.67	11:41:00
XSGRT	78.247,48	78.247	-0.51	11:41:10
XSIST	18.062,71	18.062	-0.16	11:41:00
XSIZM	20.008,78	20.008	0.51	11:41:00
XSKAY	47.167,31	47.167	0.24	11:41:00
XSKOC	34.781,72	34.781	0.78	11:41:00
XSKON	11.821,44	11.821	1.31	11:41:10
XSPOR	2.017,03	2.017	0.49	11:41:10
XSTKR	54.823,88	54.823	-0.03	11:41:10
XTAST	15.237,03	15.237	1.28	11:41:10
XTCRT	32.376,10	32.376	-0.06	11:41:10
XTEKS	5.163,06	5.163	-0.13	11:41:00
XTKJS	30.027,60	30.027	0.99	11:41:10
XTM25	17.813,20	17.813	1.09	11:41:09
XTMTU	15.305,81	15.305	0.81	11:41:10
XTRZM	1.855,28	1.855	-0.05	11:41:10
XTUMY	61.785,01	61.785	0.62	11:41:00
XU030	15.253,47	15.253	1.04	11:41:09
XU050	12.127,29	12.127	1.04	11:41:10
XU100	13.856,39	13.856	0.5	11:41:10
XUHIZ	12.505,68	12.505	0.06	11:41:10
XULAS	40.960,14	40.96	-0.06	11:41:10
XUMAL	19.395,43	19.395	0.53	11:41:10
XUSIN	17.042,28	17.042	1.01	11:41:10
XUSRD	18.260,52	18.26	0.91	11:41:00
XUTEK	35.294,92	35.294	0.37	11:41:00
XUTUM	16.989,02	16.989	0.54	11:41:00
XYLDZ	15.479,93	15.479	0.47	11:41:10
XYORT	5.441,23	5.441	0.15	11:41:10
XYUZO	24.456,52	24.456	-0.82	11:41:00
YAPRK	280,50	280.5	3.51	11:41:07
YATAS	46,14	46.14	-0.13	11:39:50
YAYLA	28,32	28.32	0.21	11:40:19
YBTAS	20,26	20.26	0	09:55:02
YEOTK	41,48	41.48	0.73	11:41:10
YESIL	2,00	2	1.52	11:40:52
YGGYO	153,60	153.6	-0.32	11:39:42
YGYO	1,80	1.8	0	18:10:01
YIGIT	25,56	25.56	-0.08	11:40:53
YKBNK	40,22	40.22	1.11	11:41:07
YKSLN	3,26	3.26	0.62	11:41:05
YONGA	57,60	57.6	0	09:55:02
YUNSA	10,38	10.38	0.29	11:41:05
YYAPI	1,84	1.84	1.1	11:41:01
YYLGD	13,98	13.98	-0.71	11:41:09
Z30EA	186,15	186.15	1.22	11:40:47
Z30KE	142,60	142.6	1.13	11:37:58
Z30KP	217,20	217.2	0.98	11:24:42
ZEDUR	8,80	8.8	1.03	11:40:27
ZELOT	131,30	131.3	0.96	11:20:46
ZERGY	19,77	19.77	-5.23	11:41:10
ZGOLD	779,00	779	-0.45	11:40:27
ZGYO	31,70	31.7	-5.49	11:41:09
ZOREN	3,50	3.5	0.86	11:41:08
ZPBDL	225,30	225.3	0.47	11:20:25
ZPLIB	227,40	227.4	1.52	11:38:57
ZPT10	93,14	93.14	0.87	11:13:39
ZPX30	204,35	204.35	0.84	11:40:25
ZRE20	162,00	162	0.78	10:57:46
ZRGYO	23,18	23.18	-0.09	11:40:22
ZSR25	48,68	48.68	1	11:27:29
ZTLRF	1.119,50	1.119	0.27	10:56:27
ZTLRK	1.118,50	1.118	0.31	11:32:45
ZTM25	185,50	185.5	0.41	11:13:26