Hisse Senetleri

Menkul	Alış	Satış	Değişim	Güncelleme
A1CAP	10,87	10.87	0.65	11:42:51
A1YEN	28,78	28.78	0.42	11:42:05
ACSEL	99,65	99.65	0.2	11:42:51
ADEL	30,44	30.44	0.13	11:42:25
ADESE	1,62	1.62	-1.22	11:42:57
ADGYO	44,74	44.74	-0.45	11:42:10
AEFES	15,56	15.56	-0.13	11:42:57
AFYON	13,20	13.2	-0.3	11:42:42
AGESA	222,80	222.8	-0.09	11:40:55
AGHOL	28,26	28.26	-0.35	11:42:58
AGROT	6,76	6.76	-6.37	11:42:59
AGYO	7,15	7.15	0.85	11:41:14
AHGAZ	22,90	22.9	1.69	11:42:40
AHSGY	15,88	15.88	3.05	11:42:54
AKBNK	72,40	72.4	0.63	11:42:59
AKCNS	156,70	156.7	0.13	11:42:52
AKENR	12,10	12.1	3.24	11:42:57
AKFGY	2,74	2.74	1.11	11:42:06
AKFIS	21,26	21.26	0.28	11:42:10
AKFYE	16,81	16.81	0.42	11:42:32
AKGRT	7,07	7.07	-0.42	11:42:49
AKMGY	199,90	199.9	1.47	11:42:27
AKSA	9,88	9.88	0.1	11:42:58
AKSEN	64,85	64.85	3.59	11:42:55
AKSGY	7,48	7.48	0.27	11:41:22
AKSUE	20,68	20.68	9.53	11:41:52
AKYHO	2,73	2.73	-0.73	11:41:08
ALARK	104,00	104	0.19	11:42:55
ALBRK	8,04	8.04	-0.37	11:42:57
ALCAR	871,50	871.5	0.58	11:42:31
ALCTL	104,90	104.9	0.67	11:42:09
ALFAS	42,08	42.08	0.24	11:42:45
ALGYO	30,22	30.22	-1.24	11:42:59
ALKA	11,39	11.39	-2.4	11:42:58
ALKIM	17,98	17.98	-1.48	11:42:26
ALKLC	223,90	223.9	2.99	11:42:53
ALTNY	66,15	66.15	-0.6	11:42:34
ALVES	25,96	25.96	-0.99	11:42:51
ANELE	15,78	15.78	0.06	11:41:34
ANGEN	11,18	11.18	-0.36	11:42:03
ANHYT	103,70	103.7	-0.96	11:42:25
ANSGR	23,58	23.58	-0.76	11:43:00
APBDL	27,42	27.42	1.29	11:36:52
APLIB	45,99	45.99	0.66	11:37:17
APMDL	21,80	21.8	0.55	11:34:28
APX30	30,91	30.91	0.88	11:42:31
ARASE	67,45	67.45	2.27	11:42:54
ARCLK	106,30	106.3	1.82	11:42:59
ARDYZ	34,98	34.98	0.87	11:42:46
ARENA	26,36	26.36	0	11:40:15
ARMGD	63,15	63.15	0.72	11:42:57
ARSAN	3,33	3.33	1.22	11:42:34
ARTMS	41,10	41.1	-0.1	11:42:55
ARZUM	2,64	2.64	-1.49	11:41:54
ASELS	223,60	223.6	0.86	11:42:58
ASGYO	10,67	10.67	0	11:41:35
ASTOR	114,90	114.9	1.77	11:42:59
ASUZU	55,05	55.05	-0.63	11:42:54
ATAGY	13,98	13.98	-1.27	11:42:39
ATAKP	52,85	52.85	-0.28	11:41:43
ATATP	140,70	140.7	0.79	11:42:33
ATEKS	131,80	131.8	9.92	09:55:18
ATLAS	6,05	6.05	1	11:41:24
ATSYH	68,80	68.8	0.15	09:55:18
AVGYO	10,46	10.46	3.87	11:42:56
AVHOL	36,12	36.12	-0.39	11:42:55
AVOD	3,66	3.66	-4.19	11:42:41
AVPGY	53,65	53.65	0.19	11:42:59
AVTUR	15,40	15.4	-3.02	11:42:37
AYCES	423,50	423.5	-0.82	11:43:00
AYDEM	19,98	19.98	1.32	11:42:47
AYEN	24,84	24.84	0.89	11:42:37
AYES	16,53	16.53	-1.37	09:55:18
AYGAZ	214,60	214.6	0.14	11:42:04
AZTEK	4,23	4.23	-0.47	11:42:21
BAGFS	26,82	26.82	1.59	11:42:56
BAHKM	61,85	61.85	-1.59	11:43:00
BAKAB	37,26	37.26	0.65	11:41:21
BALAT	105,50	105.5	0	09:55:18
BALSU	18,05	18.05	5.37	11:42:59
BANVT	165,70	165.7	-0.6	11:42:13
BARMA	35,06	35.06	3.61	11:42:50
BASCM	13,79	13.79	-0.07	09:55:18
BASGZ	44,48	44.48	-1.64	11:42:55
BAYRK	22,48	22.48	-1.58	11:42:53
BEGYO	5,11	5.11	0.59	11:42:46
BERA	16,40	16.4	0.06	11:42:53
BESLR	12,37	12.37	0.81	11:42:05
BEYAZ	26,08	26.08	-0.08	11:42:24
BFREN	157,90	157.9	0.64	11:42:33
BIENY	26,20	26.2	-0.61	11:42:53
BIGCH	54,45	54.45	0.18	11:42:36
BIGEN	9,28	9.28	0.54	11:42:56
BIGTK	347,50	347.5	9.97	11:42:09
BIMAS	561,50	561.5	4.86	11:42:57
BINBN	181,10	181.1	0.22	11:42:19
BINHO	9,13	9.13	-0.11	11:42:59
BIOEN	18,72	18.72	0.43	11:41:52
BIZIM	25,84	25.84	0.16	11:41:53
BJKAS	1,60	1.6	0.63	11:43:00
BLCYT	32,72	32.72	0.37	11:42:13
BLUME	52,35	52.35	1.65	11:42:42
BMSCH	26,00	26	-1.59	11:42:09
BMSTL	85,25	85.25	0.12	11:42:36
BNTAS	6,50	6.5	0.62	11:42:35
BOBET	18,81	18.81	0.53	11:42:55
BORLS	4,41	4.41	2.8	11:42:52
BORSK	6,16	6.16	-0.65	11:42:52
BOSSA	6,47	6.47	0.15	11:42:27
BRISA	83,35	83.35	-0.12	11:39:15
BRKO	8,40	8.4	-3.45	09:55:18
BRKSN	7,50	7.5	-0.4	11:42:38
BRKVY	118,30	118.3	-0.59	11:42:54
BRLSM	13,54	13.54	0.22	11:42:19
BRMEN	18,00	18	0	09:55:18
BRSAN	514,50	514.5	-0.96	11:42:50
BRYAT	2.189,00	2.189	0.27	11:42:51
BSOKE	16,71	16.71	-6.12	11:42:53
BTCIM	4,04	4.04	-3.35	11:42:51
BUCIM	7,08	7.08	0.57	11:42:29
BULGS	42,96	42.96	-1.42	11:42:59
BURCE	48,90	48.9	-0.16	09:55:18
BURVA	470,50	470.5	0.86	11:41:48
BVSAN	101,80	101.8	-0.39	11:42:53
BYDNR	25,10	25.1	0.16	11:40:57
CANTE	2,16	2.16	-1.37	11:42:56
CASA	108,20	108.2	0	09:55:18
CATES	33,54	33.54	-1	11:42:49
CCOLA	59,65	59.65	-0.42	11:42:38
CELHA	10,21	10.21	1.79	11:41:04
CEMAS	4,14	4.14	-1.19	11:42:30
CEMTS	11,42	11.42	-0.17	11:41:07
CEMZY	49,10	49.1	2.59	11:42:55
CEOEM	24,06	24.06	0.25	11:40:59
CGCAM	32,42	32.42	0.06	11:42:51
CIMSA	46,10	46.1	0.44	11:42:56
CLEBI	1.566,00	1.566	0.45	11:42:49
CMBTN	2.053,00	2.053	3.32	11:42:54
CMENT	319,00	319	0	09:55:18
CONSE	2,95	2.95	0.34	11:41:02
COSMO	228,90	228.9	-4.7	11:41:01
CRDFA	62,80	62.8	-3.24	11:42:50
CRFSA	121,80	121.8	0.66	11:42:31
CUSAN	21,72	21.72	0.09	11:39:46
CVKMD	26,48	26.48	-0.15	11:42:57
CWENE	29,64	29.64	-2.18	11:42:59
DAGI	7,95	7.95	-0.25	11:42:55
DAPGM	13,25	13.25	1.15	11:42:58
DARDL	2,21	2.21	0	11:42:47
DCTTR	8,44	8.44	-2.99	11:43:00
DENGE	3,31	3.31	-0.3	11:42:52
DERHL	13,51	13.51	-0.3	11:42:52
DERIM	34,10	34.1	0.24	11:41:03
DESA	11,12	11.12	-0.54	11:41:36
DESPC	43,96	43.96	-0.36	11:41:57
DEVA	60,75	60.75	0.33	11:42:08
DGATE	58,85	58.85	-1.18	11:41:21
DGGYO	31,92	31.92	-1.05	11:42:52
DGNMO	5,14	5.14	-2.28	11:42:48
DIRIT	26,82	26.82	0.07	09:55:18
DITAS	52,55	52.55	9.94	11:42:41
DMRGD	3,29	3.29	-2.95	11:42:02
DMSAS	12,64	12.64	0.64	11:41:41
DNISI	20,12	20.12	0.2	11:42:43
DOAS	184,60	184.6	0.54	11:42:59
DOCO	10.135,00	10.135	-2.64	11:42:55
DOFER	56,05	56.05	2.28	11:42:52
DOFRB	80,90	80.9	-1.52	11:42:58
DOGUB	50,30	50.3	-2.52	11:42:40
DOHOL	18,62	18.62	0.43	11:43:00
DOKTA	22,46	22.46	-0.97	11:42:33
DSTKF	578,00	578	1.94	11:42:57
DUNYH	124,30	124.3	-1.35	11:42:37
DURDO	3,58	3.58	0.28	11:40:44
DURKN	13,82	13.82	0.07	11:41:40
DYOBY	12,97	12.97	0.62	11:42:20
DZGYO	7,71	7.71	4.47	11:42:59
EBEBK	54,90	54.9	0.92	11:42:21
ECILC	83,70	83.7	2.01	11:42:57
ECOGR	21,96	21.96	-0.27	11:42:57
ECZYT	300,75	300.75	1.01	11:42:52
EDATA	5,15	5.15	-0.39	11:41:45
EDIP	36,44	36.44	-0.16	11:42:11
EFOR	25,98	25.98	-6.28	11:42:58
EGEEN	7.355,00	7.355	0.14	11:40:47
EGEGY	23,44	23.44	-0.68	11:43:00
EGEPO	7,01	7.01	0.14	11:42:39
EGGUB	95,95	95.95	0.37	11:42:30
EGPRO	24,06	24.06	0.5	11:41:45
EGSER	3,16	3.16	-0.63	11:42:59
EKGYO	20,54	20.54	1.58	11:42:57
EKIZ	129,30	129.3	0.7	09:55:18
EKOS	27,56	27.56	-1.92	11:42:38
EKSUN	5,31	5.31	-0.19	11:42:35
ELITE	29,98	29.98	0.27	11:41:40
EMKEL	59,85	59.85	0.34	11:42:56
EMNIS	171,00	171	0.29	09:55:18
ENDAE	14,96	14.96	-1.58	11:42:59
ENERY	9,59	9.59	0.42	11:43:00
ENJSA	89,25	89.25	-0.11	11:42:59
ENKAI	77,90	77.9	-0.19	11:42:57
ENSRI	15,48	15.48	-0.77	11:42:50
ENTRA	10,34	10.34	0.68	11:42:58
EPLAS	5,16	5.16	0.39	11:38:43
ERBOS	181,20	181.2	0.17	11:40:37
ERCB	79,35	79.35	-2.04	11:42:45
EREGL	24,24	24.24	0.75	11:43:00
ERSU	19,11	19.11	-1.65	11:42:30
ESCAR	22,34	22.34	-1.15	11:43:00
ESCOM	3,34	3.34	2.45	11:42:52
ESEN	4,60	4.6	0.66	11:42:52
ETILR	3,89	3.89	1.04	11:42:53
ETYAT	23,40	23.4	-0.59	11:39:54
EUHOL	11,55	11.55	0.35	09:55:18
EUKYO	16,92	16.92	0.89	11:42:27
EUPWR	30,48	30.48	1.2	11:42:49
EUREN	7,12	7.12	-1.11	11:42:57
EUYO	14,01	14.01	1.08	11:39:38
EYGYO	3,75	3.75	1.08	11:42:23
FADE	13,57	13.57	-0.15	11:40:11
FENER	9,32	9.32	-0.43	11:42:59
FLAP	9,03	9.03	0.67	11:42:46
FMIZP	315,75	315.75	0.64	11:42:05
FONET	2,88	2.88	1.05	11:42:20
FORMT	3,43	3.43	0.29	11:41:52
FORTE	82,40	82.4	1.42	11:42:57
FRIGO	13,17	13.17	-1.86	11:42:55
FROTO	95,00	95	0.58	11:42:57
FZLGY	12,70	12.7	0	11:42:16
GARAN	143,60	143.6	0.91	11:42:57
GARFA	25,72	25.72	0.23	11:42:55
GEDIK	5,78	5.78	0.35	11:42:38
GEDZA	25,74	25.74	0.7	11:42:58
GENIL	178,80	178.8	0.17	11:42:58
GENTS	10,24	10.24	-1.06	11:42:34
GEREL	18,68	18.68	0.38	11:42:25
GESAN	44,18	44.18	0.5	11:43:00
GIPTA	94,10	94.1	5.43	11:43:00
GLBMD	12,37	12.37	-1.83	11:40:43
GLCVY	80,05	80.05	-0.06	11:41:32
GLDTR	531,75	531.75	0.81	11:42:03
GLRMK	178,20	178.2	0.39	11:42:57
GLRYH	3,91	3.91	0.26	11:42:28
GLYHO	11,90	11.9	-0.42	11:42:26
GMSTR	625,75	625.75	2.62	11:43:00
GMTAS	45,30	45.3	-0.57	11:41:33
GOKNR	20,06	20.06	1.16	11:42:51
GOLTS	314,50	314.5	0.08	11:42:57
GOODY	14,42	14.42	0.35	11:40:36
GOZDE	22,14	22.14	1.1	11:41:46
GRNYO	14,59	14.59	0.55	11:42:21
GRSEL	323,50	323.5	0.47	11:42:37
GRTHO	265,00	265	-2.21	11:42:40
GSDDE	9,43	9.43	0.96	11:40:22
GSDHO	4,51	4.51	0	11:42:07
GSRAY	1,21	1.21	0.83	11:42:59
GUBRF	340,00	340	0.29	11:42:57
GUNDG	200,50	200.5	2.3	09:55:18
GWIND	24,28	24.28	0.91	11:42:58
GZNMI	66,90	66.9	-3.95	11:42:58
HALKB	37,56	37.56	0.21	11:42:57
HALKS	973,46	973.46	0.58	11:42:50
HATEK	15,17	15.17	-1.49	11:43:00
HATSN	39,44	39.44	0.92	11:42:47
HDFGS	2,62	2.62	-2.6	11:42:59
HEDEF	50,45	50.45	-2.7	11:42:59
HEKTS	3,06	3.06	0	11:42:57
HKTM	11,14	11.14	-0.18	11:41:17
HLGYO	3,94	3.94	-0.25	11:42:59
HOROZ	63,85	63.85	2	11:42:54
HRKET	69,15	69.15	1.77	11:42:53
HTTBT	42,26	42.26	0.38	11:42:17
HUBVC	2,57	2.57	-0.77	11:42:51
HUNER	3,16	3.16	0.32	11:42:17
HURGZ	5,63	5.63	0.9	11:42:26
ICBCT	13,40	13.4	0.53	11:42:06
ICUGS	2,65	2.65	1.53	11:42:44
IDGYO	3,64	3.64	-1.89	11:42:48
IEYHO	64,90	64.9	1.33	11:42:32
IHAAS	40,60	40.6	-0.34	11:42:59
IHEVA	2,21	2.21	1.38	11:37:13
IHGZT	1,60	1.6	-1.84	11:42:56
IHLAS	2,29	2.29	-0.43	11:43:00
IHLGM	2,11	2.11	0.96	11:40:08
IHYAY	2,00	2	0.5	11:40:50
IMASM	5,00	5	-0.99	11:42:37
INDES	7,04	7.04	0.28	11:42:54
INFO	3,48	3.48	-0.57	11:42:30
INGRM	429,75	429.75	1.9	11:42:55
INTEK	281,75	281.75	-0.62	09:55:18
INTEM	272,50	272.5	-0.18	11:42:45
INVEO	8,69	8.69	0.7	11:42:44
INVES	277,50	277.5	2.3	11:42:55
ISATR	4.950.000,00	4.95	0	18:10:01
ISBIR	86,90	86.9	0.93	09:55:18
ISBTR	458.997,50	458.997	0	09:55:18
ISCTR	14,06	14.06	1.22	11:42:59
ISDMR	35,72	35.72	0.73	11:42:43
ISFIN	19,59	19.59	0.2	11:39:59
ISGLK	661,00	661	0.61	11:40:18
ISGSY	71,15	71.15	0	11:42:57
ISGYO	21,20	21.2	-0.09	11:42:52
ISIST	24.001,77	24.001	0.31	11:42:50
ISKPL	12,67	12.67	0.32	11:42:48
ISKUR	3.600.000,00	3.6	0	18:10:01
ISMEN	40,32	40.32	0.35	11:42:59
ISSEN	7,28	7.28	0.14	11:42:54
ISYAT	8,38	8.38	-0.24	11:42:25
IZENR	11,03	11.03	0.82	11:42:58
IZFAS	49,96	49.96	3.87	11:42:43
IZMDC	6,85	6.85	0	11:41:46
JANTS	19,35	19.35	2.76	11:43:00
KAPLM	321,25	321.25	-2.21	11:42:46
KAREL	8,50	8.5	-1.16	11:42:57
KARSN	9,39	9.39	0.11	11:42:07
KARTN	79,50	79.5	0	11:42:32
KATMR	2,86	2.86	-0.35	11:42:58
KAYSE	18,19	18.19	0.28	11:43:00
KBORU	14,50	14.5	-0.55	11:43:00
KCAER	10,35	10.35	0.1	11:42:55
KCHOL	169,00	169	0.36	11:42:59
KENT	718,50	718.5	-0.14	09:55:18
KERVN	2,47	2.47	0.82	09:55:18
KFEIN	8,54	8.54	1.43	11:42:47
KGYO	5,00	5	-1.19	11:40:46
KIMMR	13,79	13.79	0.88	11:37:32
KLGYO	6,21	6.21	2.64	11:42:53
KLKIM	34,08	34.08	1.79	11:43:00
KLMSN	31,92	31.92	3.03	11:42:20
KLNMA	10,30	10.3	-1.34	09:55:18
KLRHO	294,50	294.5	4.06	11:42:58
KLSER	27,32	27.32	0.37	11:42:17
KLSYN	6,33	6.33	-1.56	11:42:02
KMPUR	16,00	16	0.95	11:41:52
KNFRT	10,70	10.7	0	11:39:34
KOCMT	2,64	2.64	0.76	11:42:36
KONKA	15,45	15.45	-1.28	11:42:50
KONTR	12,22	12.22	-0.08	11:42:59
KONYA	4.587,50	4.587	1.16	11:42:28
KOPOL	5,79	5.79	0.7	11:42:35
KORDS	48,44	48.44	0.04	11:42:33
KOTON	15,00	15	2.6	11:42:35
KRDMA	24,82	24.82	0.73	11:41:58
KRDMB	23,60	23.6	1.11	11:42:06
KRDMD	27,06	27.06	0.97	11:42:58
KRGYO	2,95	2.95	0	11:42:52
KRONT	12,90	12.9	0.39	11:42:54
KRPLS	7,97	7.97	0.63	11:42:54
KRSTL	9,67	9.67	0.21	11:42:44
KRTEK	24,78	24.78	-0.08	11:42:57
KRVGD	2,59	2.59	-1.15	11:41:45
KSTUR	2.752,50	2.752	-2.39	09:55:18
KTSKR	91,65	91.65	-2.19	11:42:55
KUTPO	99,35	99.35	0.97	11:42:47
KUVVA	160,00	160	2.56	09:55:18
KUYAS	53,80	53.8	-2.27	11:42:56
KZBGY	10,18	10.18	0.59	11:42:13
KZGYO	23,78	23.78	0.08	11:42:34
LIDER	64,85	64.85	3.43	11:42:51
LIDFA	4,32	4.32	0.23	11:42:16
LILAK	29,58	29.58	3.5	11:43:00
LINK	227,10	227.1	4.17	11:42:59
LKMNH	17,86	17.86	-0.22	11:42:38
LMKDC	26,98	26.98	0.22	11:42:56
LOGO	156,90	156.9	0.32	11:42:44
LRSHO	4,34	4.34	-1.14	11:42:58
LUKSK	104,50	104.5	1.26	11:42:25
LYDHO	188,20	188.2	4.38	11:42:55
LYDYE	15.292,50	15.292	0.53	11:42:47
MAALT	963,50	963.5	-0.31	11:42:18
MACKO	32,86	32.86	-0.9	11:41:52
MAGEN	36,58	36.58	0	11:42:18
MAKIM	16,34	16.34	0.43	11:40:04
MAKTK	13,11	13.11	-0.3	11:42:27
MANAS	15,45	15.45	9.96	11:42:48
MARBL	12,39	12.39	0.16	11:42:58
MARKA	37,20	37.2	0.27	11:42:56
MARMR	1,73	1.73	-0.57	11:43:00
MARTI	2,62	2.62	-1.5	11:42:51
MAVI	40,60	40.6	-0.83	11:42:56
MEDTR	28,30	28.3	1.07	11:42:26
MEGAP	3,26	3.26	-2.69	09:55:18
MEGMT	56,60	56.6	1.07	11:42:56
MEKAG	3,92	3.92	0.77	11:41:40
MEPET	14,92	14.92	0.54	11:39:08
MERCN	16,13	16.13	-0.74	11:42:51
MERIT	18,13	18.13	0.55	11:40:58
MERKO	12,58	12.58	1.13	11:43:00
METRO	4,21	4.21	-2.32	11:42:52
MGROS	531,50	531.5	1.53	11:42:57
MHRGY	3,33	3.33	0	11:42:49
MIATK	37,72	37.72	-0.26	11:42:57
MMCAS	130,00	130	0	09:55:18
MNDRS	13,18	13.18	0.46	11:42:59
MNDTR	6,60	6.6	-2.94	11:42:56
MOBTL	8,30	8.3	2.47	11:42:54
MOGAN	8,19	8.19	0.12	11:42:44
MOPAS	40,26	40.26	2.18	11:42:54
MPARK	372,00	372	1.5	11:42:24
MRGYO	2,41	2.41	-0.82	11:42:16
MRSHL	1.696,00	1.696	9.99	11:42:48
MSGYO	5,40	5.4	3.05	11:41:45
MTRKS	22,38	22.38	-1.15	11:42:45
MTRYO	8,76	8.76	3.3	11:42:47
MZHLD	6,31	6.31	-1.41	11:42:31
NATEN	7,91	7.91	-0.38	11:42:50
NETAS	57,95	57.95	1.58	11:41:32
NIBAS	3,90	3.9	-1.52	11:41:59
NTGAZ	9,48	9.48	-0.32	11:42:53
NTHOL	49,62	49.62	1.06	11:42:57
NUGYO	10,41	10.41	2.56	11:42:48
NUHCM	225,50	225.5	-0.18	11:40:29
OBAMS	7,13	7.13	2.74	11:42:47
OBASE	31,70	31.7	0.32	11:40:58
ODAS	5,28	5.28	0.57	11:42:22
ODINE	293,50	293.5	0.69	11:42:56
OFSYM	69,40	69.4	-0.57	11:42:02
ONCSM	267,50	267.5	0.56	11:42:32
ONRYT	64,60	64.6	-0.77	11:42:53
OPK30	49,87	49.87	0.81	11:38:51
OPT25	43,57	43.57	1	11:40:19
OPTGY	141,75	141.75	0.5	11:21:07
OPTLR	49,42	49.42	0.06	11:39:30
OPX30	66,70	66.7	0.91	11:41:59
ORCAY	3,68	3.68	5.75	11:42:56
ORGE	66,55	66.55	1.22	11:42:59
ORMA	162,00	162	-0.55	09:55:18
OSMEN	7,94	7.94	0.38	11:43:00
OSTIM	3,14	3.14	-2.48	11:42:35
OTKAR	478,00	478	-0.62	11:42:51
OTTO	477,25	477.25	0.05	11:41:29
OYAKC	23,28	23.28	-0.26	11:42:52
OYAYO	55,40	55.4	0	11:40:41
OYLUM	11,52	11.52	6.18	11:42:40
OYYAT	40,92	40.92	0.59	11:42:57
OZATD	161,00	161	0.56	11:42:45
OZGYO	3,25	3.25	1.88	11:42:47
OZKGY	14,10	14.1	0.28	11:42:59
OZRDN	16,31	16.31	1.24	11:39:03
OZSUB	18,68	18.68	0.38	11:41:25
OZYSR	41,48	41.48	-1.05	11:41:29
PAGYO	78,85	78.85	0.96	11:42:35
PAHOL	1,50	1.5	-0.66	11:43:00
PAMEL	85,00	85	0.59	11:40:10
PAPIL	17,00	17	-1.11	11:42:59
PARSN	93,75	93.75	0.32	11:38:03
PASEU	146,30	146.3	1.25	11:42:49
PATEK	27,64	27.64	-0.79	11:43:00
PCILT	21,52	21.52	0.09	11:41:19
PEKGY	13,90	13.9	0.72	11:42:57
PENGD	7,76	7.76	0.39	11:40:18
PENTA	13,72	13.72	-0.07	11:41:15
PETKM	16,59	16.59	0.36	11:42:58
PETUN	11,08	11.08	-0.89	11:42:13
PGSUS	207,40	207.4	0.19	11:42:57
PINSU	12,93	12.93	0.62	11:42:19
PKART	70,10	70.1	-1.34	11:42:46
PKENT	189,70	189.7	0.9	11:42:59
PLTUR	22,46	22.46	5.45	11:42:54
PNLSN	38,06	38.06	0.53	11:42:42
PNSUT	11,53	11.53	0.09	11:42:56
POLHO	17,45	17.45	0.11	11:39:43
POLTK	11.195,00	11.195	3.49	11:42:36
PRDGS	6,05	6.05	-0.17	11:42:58
PRKAB	30,24	30.24	0.2	11:42:58
PRKME	17,83	17.83	-2.09	11:42:15
PRZMA	12,14	12.14	0	11:42:59
PSDTC	144,00	144	-0.55	11:42:52
PSGYO	2,58	2.58	4.03	11:42:48
QNBFK	56,80	56.8	1.79	09:55:18
QNBTR	448,25	448.25	0.5	09:55:18
QTEMZ	294,50	294.5	-0.03	11:39:41
QUAGR	2,85	2.85	0	11:42:59
RALYH	209,40	209.4	-1.18	11:42:29
RAYSG	225,00	225	0.76	11:42:39
REEDR	7,00	7	4.32	11:42:59
RGYAS	138,50	138.5	0.73	11:42:12
RK030G10	580,72	580.72	0	18:10:10
RK030G15	1.289,50	1.289	0	18:10:10
RK030G20	2.701,57	2.701	0	18:10:10
RK030G25	4.981,26	4.981	0	18:10:10
RK030G30	7.591,08	7.591	0	18:10:10
RK030T10	3.684,81	3.684	0	18:10:10
RK030T15	4.678,32	4.678	0	18:10:10
RK030T20	5.608,87	5.608	0	18:10:10
RK030T25	6.009,29	6.009	0	18:10:10
RK030T30	5.603,86	5.603	0	18:10:10
RK100G10	691,38	691.38	0	18:10:11
RK100G15	1.673,37	1.673	0	18:10:11
RK100G20	3.775,52	3.775	0	18:10:11
RK100G25	6.778,92	6.778	0	18:10:11
RK100G30	11.315,71	11.315	0	18:10:11
RK100T10	4.096,57	4.096	0	18:10:11
RK100T15	5.478,15	5.478	0	18:10:11
RK100T20	6.849,92	6.849	0	18:10:11
RK100T25	7.020,71	7.02	0	18:10:11
RK100T30	7.140,98	7.14	0	18:10:11
RNPOL	43,08	43.08	-1.6	11:42:47
RODRG	20,66	20.66	0.29	11:42:18
ROYAL	6,80	6.8	0	18:10:01
RTALB	3,60	3.6	0	11:42:48
RUBNS	19,39	19.39	0.94	11:40:21
RUZYE	12,30	12.3	-0.81	11:42:47
RYGYO	21,00	21	0.29	11:42:45
RYSAS	15,09	15.09	-2.01	11:43:00
SAFKR	30,20	30.2	0.33	11:42:56
SAHOL	83,00	83	0.3	11:43:00
SAMAT	6,00	6	0.33	11:42:03
SANEL	34,06	34.06	-1.39	09:55:18
SANFM	7,72	7.72	3.49	11:42:22
SANKO	20,78	20.78	0.39	11:38:12
SARKY	16,09	16.09	0.19	11:42:58
SASA	2,72	2.72	0.37	11:43:00
SAYAS	39,78	39.78	0.45	11:42:59
SDTTR	182,30	182.3	-0.28	11:42:45
SEGMN	18,56	18.56	-0.91	11:42:06
SEGYO	4,91	4.91	1.24	11:42:31
SEKFK	8,03	8.03	0	11:41:49
SEKUR	3,65	3.65	-1.62	11:42:40
SELEC	71,20	71.2	1.42	11:42:23
SELVA	2,46	2.46	-1.2	11:42:58
SERNT	8,15	8.15	0	11:42:56
SEYKM	5,28	5.28	1.54	11:39:38
SILVR	2,67	2.67	0	11:42:18
SISE	38,40	38.4	0.26	11:42:57
SKBNK	7,86	7.86	1.03	11:42:24
SKTAS	4,16	4.16	0.97	11:38:56
SKYLP	281,00	281	-2.26	11:42:42
SKYMD	11,84	11.84	0.68	11:42:20
SL030KA2X	12.257,57	12.257	0	18:10:10
SL030KI1X	1.451,52	1.451	0	18:10:10
SL030KI2X	182,61	182.61	0	18:10:10
SL100KA2X	16.689,02	16.689	0	18:10:11
SL100KI1X	1.362,20	1.362	0	18:10:11
SL100KI2X	171,48	171.48	0	18:10:11
SMART	22,92	22.92	0.26	11:42:28
SMRTG	23,60	23.6	0.08	11:42:46
SMRVA	161,40	161.4	-8.81	11:42:57
SNGYO	4,54	4.54	0.67	11:42:12
SNICA	4,33	4.33	1.17	11:42:49
SNKRN	287,00	287	0	09:55:18
SNPAM	22,50	22.5	3.21	09:55:18
SODSN	100,90	100.9	0	09:55:18
SOKE	10,48	10.48	0	11:42:57
SOKM	49,90	49.9	0.28	11:42:56
SONME	143,10	143.1	1.2	11:40:03
SRVGY	3,38	3.38	0.3	11:42:30
SUMAS	269,75	269.75	-2.62	09:55:18
SUNTK	54,30	54.3	1.69	11:42:52
SURGY	42,14	42.14	2.03	11:43:00
SUWEN	10,01	10.01	1.21	11:42:57
TABGD	226,50	226.5	-0.44	11:42:15
TARKM	339,75	339.75	0.37	11:42:52
TATEN	12,59	12.59	3.96	11:42:59
TATGD	12,29	12.29	0.24	11:41:32
TAVHL	298,00	298	0.59	11:42:58
TBORG	155,00	155	0.26	11:42:55
TCELL	99,45	99.45	0.76	11:42:57
TCKRC	53,05	53.05	0.66	11:42:24
TDGYO	35,76	35.76	-3.51	11:42:34
TEHOL	34,96	34.96	-0.29	11:42:56
TEKTU	11,38	11.38	-1.04	11:42:41
TERA	239,70	239.7	-9.97	11:42:55
TEZOL	12,00	12	0.76	11:42:48
TGSAS	166,50	166.5	-0.77	11:42:53
THYAO	272,00	272	0.55	11:42:57
TKFEN	71,10	71.1	1.21	11:42:55
TKNSA	22,60	22.6	0.44	11:42:35
TLMAN	95,50	95.5	-0.31	11:42:41
TMPOL	364,00	364	1.68	11:42:46
TMSN	101,60	101.6	0.4	11:42:03
TNZTP	21,16	21.16	-0.84	11:41:36
TOASO	244,60	244.6	1.07	11:42:57
TRALT	46,36	46.36	1.09	11:43:00
TRCAS	42,38	42.38	0.81	11:42:22
TRENJ	95,35	95.35	6.95	11:43:00
TRGYO	72,80	72.8	-0.68	11:41:45
TRHOL	835,00	835	-2.51	11:42:02
TRILC	16,49	16.49	0.37	11:42:50
TRMET	112,40	112.4	2.93	11:43:00
TSGYO	7,07	7.07	-0.28	11:42:52
TSKB	12,90	12.9	0.47	11:42:56
TSPOR	1,12	1.12	0.9	11:43:00
TTKOM	57,05	57.05	0.8	11:42:57
TTRAK	521,50	521.5	0.68	11:42:58
TUCLK	4,62	4.62	1.09	11:40:31
TUKAS	2,49	2.49	0	11:42:59
TUPRS	186,40	186.4	0.65	11:43:00
TUREX	7,36	7.36	1.24	11:42:58
TURGG	28,34	28.34	-0.56	11:42:13
TURSG	12,65	12.65	0.4	11:42:57
UFUK	1.962,00	1.962	-2.97	11:42:58
ULAS	31,26	31.26	0.9	11:40:39
ULKER	108,10	108.1	0.09	11:42:57
ULUFA	3,78	3.78	1.07	11:42:58
ULUSE	157,30	157.3	0.51	11:42:47
ULUUN	6,45	6.45	-0.77	11:42:48
UMPAS	9,30	9.3	0	18:10:01
UNLU	15,14	15.14	0.2	11:37:36
USAK	3,36	3.36	8.39	11:42:55
USDTR	3.990,00	3.99	0	11:42:05
VAKBN	31,00	31	0.26	11:42:59
VAKFA	12,06	12.06	-0.58	11:42:59
VAKFN	1,97	1.97	3.68	11:42:56
VAKKO	57,75	57.75	0.87	11:42:57
VANGD	41,00	41	-0.05	11:41:50
VBTYZ	16,33	16.33	2.58	11:42:47
VERTU	42,64	42.64	1.52	11:42:58
VERUS	295,50	295.5	5.91	11:42:50
VESBE	7,94	7.94	0.63	11:43:00
VESTL	30,06	30.06	0.07	11:42:52
VKFYO	43,02	43.02	1.22	09:55:18
VKGYO	2,60	2.6	-0.76	11:41:49
VKING	36,20	36.2	-0.98	11:41:38
VRGYO	2,48	2.48	-0.4	11:42:42
VSNMD	93,85	93.85	-1.26	11:42:49
X030S	12.679,12	12.679	1.09	11:43:00
X100S	11.384,98	11.384	0.82	11:43:00
XABBWV	2,97	2.97	0	18:10:00
XABBXV	3,30	3.3	0	18:10:00
XABBYV	4,51	4.51	0	18:10:00
XABBZV	2,02	2.02	0	18:10:00
XABCAV	1,79	1.79	0	18:10:00
XABCBV	0,93	0.93	4.49	10:12:53
XABCCV	0,21	0.21	0	18:10:00
XABCDV	0,24	0.24	0	18:10:00
XABCEV	0,10	0.1	0	18:10:00
XABCFV	0,07	0.07	0	18:10:00
XABCGV	0,05	0.05	0	18:10:00
XABCHV	0,05	0.05	0	18:10:00
XABCJV	3,26	3.26	0	18:10:00
XABCKV	3,64	3.64	-1.89	10:55:04
XABCLV	2,58	2.58	0	18:10:00
XABCMV	1,62	1.62	0	18:10:00
XABCNV	0,89	0.89	0	18:10:00
XABCRV	0,08	0.08	-38.46	10:50:54
XABCSV	0,05	0.05	0	18:10:00
XABCTV	0,06	0.06	0	18:10:00
XABCXV	2,48	2.48	7.83	10:21:25
XABQYV	0,49	0.49	-12.5	11:00:08
XABQZV	0,27	0.27	-12.9	11:16:41
XABRAV	0,18	0.18	0	18:10:00
XABRBV	0,26	0.26	0	18:10:00
XABRCV	0,26	0.26	0	18:10:00
XABRDV	0,01	0.01	0	18:10:00
XABREV	0,05	0.05	0	18:10:00
XABRFV	0,05	0.05	0	18:10:00
XABRGV	0,05	0.05	0	18:10:00
XABRHV	0,01	0.01	0	18:10:00
XABRJV	0,05	0.05	0	18:10:00
XABRKV	0,52	0.52	0	18:10:00
XABRLV	0,97	0.97	0	18:10:00
XABROV	0,33	0.33	0	18:10:00
XBANA	54.312,47	54.312	-0.87	11:42:50
XBANK	16.847,87	16.847	0.69	11:42:59
XBLSM	5.130,82	5.13	0.6	11:43:00
XELKT	664,51	664.51	0.53	11:42:50
XFINK	19.333,71	19.333	1.43	11:43:00
XGIDA	12.568,21	12.568	-0.19	11:43:00
XGMYO	5.874,95	5.874	0.58	11:42:50
XHARZ	162.605,69	162.605	0.35	11:42:50
XHOLD	13.036,82	13.036	0.52	11:43:00
XILTM	2.585,67	2.585	0.77	11:42:50
XINSA	17.649,88	17.649	-0.31	11:43:00
XKAGT	7.385,53	7.385	1.17	11:43:00
XKMYA	12.963,56	12.963	0.58	11:42:50
XKOBI	42.020,46	42.02	1.47	11:43:00
XKURY	10.197,46	10.197	0.5	11:42:50
XMADN	13.310,88	13.31	1.75	11:43:00
XMANA	17.705,63	17.705	0.51	11:42:50
XMESY	20.537,25	20.537	0.78	11:43:00
XOSEBV	0,03	0.03	0	18:10:00
XOSSGV	0,04	0.04	0	18:10:00
XOSSHV	0,05	0.05	0	18:10:00
XOSSIV	0,07	0.07	0	18:10:00
XOSSJV	0,13	0.13	0	18:10:00
XSADA	44.332,97	44.332	0.27	11:43:00
XSANK	32.888,10	32.888	0.8	11:42:50
XSANT	13.849,86	13.849	-1.83	11:42:50
XSBAL	11.016,86	11.016	1.34	11:43:00
XSBUR	17.773,40	17.773	0.57	11:42:50
XSDNZ	8.675,19	8.675	0.3	11:42:50
XSGRT	71.926,05	71.926	-0.18	11:42:50
XSIST	15.309,27	15.309	0.54	11:42:50
XSIZM	18.202,38	18.202	0.3	11:42:50
XSKAY	39.471,18	39.471	0.84	11:42:50
XSKOC	28.172,36	28.172	0.53	11:42:50
XSKON	11.885,18	11.885	-0.47	11:43:00
XSPOR	2.108,74	2.108	0.52	11:43:00
XSTKR	46.056,48	46.056	1.5	11:42:50
XTAST	13.044,34	13.044	-0.4	11:42:50
XTCRT	26.487,91	26.487	3.11	11:43:00
XTEKS	4.625,47	4.625	0.58	11:43:00
XTKJS	26.278,89	26.278	0.57	11:43:00
XTM25	14.603,05	14.603	1.23	11:43:00
XTMTU	12.535,02	12.535	1.06	11:43:00
XTRZM	1.742,16	1.742	-0.5	11:43:00
XTUMY	57.202,56	57.202	0.13	11:42:50
XU030	12.383,62	12.383	1.09	11:42:59
XU050	9.893,01	9.893	0.97	11:42:50
XU100	11.382,84	11.382	0.82	11:42:59
XUHIZ	10.764,46	10.764	1.27	11:42:50
XULAS	35.547,27	35.547	0.51	11:43:00
XUMAL	16.726,57	16.726	0.24	11:43:00
XUSIN	14.210,51	14.21	0.48	11:42:59
XUSRD	15.166,39	15.166	0.84	11:43:00
XUTEK	28.127,55	28.127	0.75	11:43:00
XUTUM	14.416,97	14.416	0.61	11:43:00
XYLDZ	12.818,85	12.818	0.89	11:42:50
XYORT	4.658,36	4.658	0.61	11:43:00
XYUZO	20.663,00	20.663	0.12	11:42:50
YAPRK	295,50	295.5	-0.25	11:42:21
YATAS	38,62	38.62	0.47	11:43:00
YAYLA	29,96	29.96	0.94	11:42:11
YBTAS	21,80	21.8	0	09:55:18
YEOTK	37,12	37.12	1.48	11:43:00
YESIL	2,18	2.18	3.32	11:42:51
YGGYO	125,80	125.8	-0.24	11:42:57
YGYO	1,27	1.27	-5.22	09:55:18
YIGIT	23,26	23.26	0.17	11:42:57
YKBNK	36,90	36.9	0.44	11:42:57
YKSLN	3,31	3.31	1.22	11:42:43
YONGA	60,00	60	0	09:55:18
YUNSA	7,80	7.8	0.52	11:42:52
YYAPI	2,15	2.15	0.94	11:42:50
YYLGD	9,92	9.92	0.61	11:42:59
Z30EA	150,10	150.1	0.6	11:23:16
Z30KE	117,25	117.25	-0.09	11:35:37
Z30KP	178,85	178.85	0.96	11:38:36
ZEDUR	8,44	8.44	-0.24	11:42:04
ZELOT	110,60	110.6	-0.09	11:39:03
ZERGY	13,03	13.03	0.23	11:43:00
ZGOLD	677,25	677.25	-0.4	11:42:59
ZOREN	3,06	3.06	0.66	11:42:32
ZPBDL	183,65	183.65	1.3	11:32:06
ZPLIB	195,55	195.55	0.1	11:42:48
ZPT10	84,04	84.04	0.21	11:38:26
ZPX30	166,65	166.65	0.79	11:42:48
ZRE20	129,30	129.3	0.47	10:59:01
ZRGYO	22,96	22.96	0.97	11:37:03
ZSR25	39,75	39.75	0.73	11:38:11
ZTLRF	1.062,50	1.062	0.05	11:00:51
ZTLRK	1.063,00	1.063	0.14	10:13:55
ZTM25	151,65	151.65	0.8	11:09:02