Hisse Senetleri

Menkul	Alış	Satış	Değişim	Güncelleme
A1CAP	11,36	11.36	-1.22	11:43:02
A1YEN	29,42	29.42	-0.41	11:42:05
ACSEL	101,30	101.3	-0.39	11:43:05
ADEL	31,28	31.28	-0.26	11:42:59
ADESE	1,76	1.76	0	11:43:04
ADGYO	46,30	46.3	-1.24	11:42:54
AEFES	16,72	16.72	-0.06	11:43:02
AFYON	13,36	13.36	-0.22	11:42:32
AGESA	208,50	208.5	0.39	11:42:53
AGHOL	30,00	30	0.54	11:43:02
AGROT	7,04	7.04	1.59	11:43:03
AGYO	7,02	7.02	0	11:40:58
AHGAZ	23,80	23.8	-0.08	11:42:44
AHSGY	14,36	14.36	-1.91	11:42:14
AKBNK	70,70	70.7	-0.84	11:43:05
AKCNS	155,30	155.3	0.19	11:42:52
AKENR	12,06	12.06	-1.15	11:43:05
AKFGY	2,71	2.71	0	11:42:54
AKFIS	21,42	21.42	-0.09	11:42:52
AKFYE	17,38	17.38	-0.11	11:42:54
AKGRT	7,25	7.25	-0.68	11:43:04
AKMGY	195,60	195.6	-0.66	11:43:06
AKSA	10,19	10.19	0.69	11:43:01
AKSEN	61,70	61.7	1.48	11:43:00
AKSGY	7,54	7.54	0.13	11:42:00
AKSUE	17,90	17.9	0.96	11:43:00
AKYHO	2,90	2.9	1.05	11:40:56
ALARK	100,50	100.5	1.77	11:42:58
ALBRK	8,34	8.34	0.12	11:42:55
ALCAR	874,50	874.5	0.4	11:40:53
ALCTL	108,60	108.6	0.28	11:42:48
ALFAS	44,58	44.58	0.13	11:41:59
ALGYO	29,82	29.82	2.76	11:42:55
ALKA	12,84	12.84	4.9	11:43:05
ALKIM	18,09	18.09	-0.28	11:41:03
ALKLC	177,10	177.1	-1.06	11:43:00
ALTNY	62,40	62.4	0.16	11:43:03
ALVES	24,68	24.68	0.33	11:43:00
ANELE	15,75	15.75	-0.88	11:41:45
ANGEN	11,59	11.59	-0.09	11:41:54
ANHYT	102,60	102.6	1.48	11:42:59
ANSGR	23,98	23.98	-0.5	11:42:50
APBDL	27,11	27.11	-0.66	11:16:26
APLIB	45,13	45.13	-0.04	11:30:00
APMDL	22,09	22.09	0.09	11:24:23
APX30	30,70	30.7	-0.45	11:38:52
ARASE	65,45	65.45	5.48	11:42:27
ARCLK	107,90	107.9	0	11:42:36
ARDYZ	37,94	37.94	0.11	11:43:04
ARENA	27,52	27.52	1.4	11:42:14
ARMGD	64,25	64.25	-2.06	11:43:03
ARSAN	3,33	3.33	-0.3	11:42:59
ARTMS	40,14	40.14	-0.25	11:43:05
ARZUM	2,70	2.7	0	11:43:00
ASELS	203,90	203.9	-2.58	11:43:05
ASGYO	10,72	10.72	1.42	11:40:51
ASTOR	109,40	109.4	-1.44	11:43:04
ASUZU	55,05	55.05	0.09	11:40:29
ATAGY	14,00	14	0.79	11:41:19
ATAKP	52,65	52.65	-0.75	11:41:45
ATATP	135,40	135.4	0.37	11:42:46
ATEKS	81,95	81.95	10	09:55:04
ATLAS	5,64	5.64	0.18	11:42:54
ATSYH	70,80	70.8	2.39	09:55:04
AVGYO	12,10	12.1	10	11:42:46
AVHOL	38,38	38.38	-1.08	11:42:55
AVOD	3,60	3.6	-0.83	11:43:00
AVPGY	53,95	53.95	-0.09	11:42:57
AVTUR	15,51	15.51	0.78	11:37:24
AYCES	423,00	423	-1.11	11:40:55
AYDEM	19,93	19.93	0.91	11:42:54
AYEN	25,38	25.38	0	11:42:55
AYES	17,00	17	0.89	09:55:04
AYGAZ	212,00	212	0.95	11:42:35
AZTEK	4,47	4.47	1.82	11:42:49
BAGFS	26,96	26.96	-0.22	11:42:54
BAHKM	61,00	61	7.11	11:43:05
BAKAB	39,32	39.32	0.87	11:41:14
BALAT	90,50	90.5	-1.63	09:55:04
BALSU	16,15	16.15	-0.98	11:43:06
BANVT	168,20	168.2	3.32	11:43:04
BARMA	33,94	33.94	-0.76	11:42:41
BASCM	13,86	13.86	1.46	09:55:04
BASGZ	43,32	43.32	0.74	11:43:06
BAYRK	23,90	23.9	-2.05	11:41:36
BEGYO	5,13	5.13	0.59	11:42:38
BERA	17,51	17.51	-0.79	11:41:57
BESLR	12,38	12.38	-0.8	11:42:20
BEYAZ	27,24	27.24	-0.29	11:40:14
BFREN	160,10	160.1	-0.12	11:42:58
BIENY	27,66	27.66	0.73	11:41:56
BIGCH	56,80	56.8	-2.07	11:41:50
BIGEN	9,96	9.96	3.43	11:42:57
BIGTK	329,00	329	-1.64	11:42:48
BIMAS	558,50	558.5	-0.53	11:43:04
BINBN	198,90	198.9	1.64	11:42:52
BINHO	9,98	9.98	0.91	11:43:02
BIOEN	19,69	19.69	-0.1	11:42:46
BIZIM	27,44	27.44	0.15	11:42:59
BJKAS	1,73	1.73	0	11:43:02
BLCYT	33,26	33.26	-0.42	11:43:04
BLUME	47,22	47.22	0.34	11:43:04
BMSCH	26,70	26.7	-2.48	11:42:47
BMSTL	106,20	106.2	-10	11:43:02
BNTAS	6,50	6.5	0.62	11:43:03
BOBET	19,03	19.03	-0.47	11:41:27
BORLS	4,87	4.87	-1.42	11:42:57
BORSK	6,86	6.86	2.39	11:42:54
BOSSA	6,75	6.75	-0.3	11:43:05
BRISA	83,75	83.75	-0.24	11:42:59
BRKO	8,65	8.65	0.46	09:55:04
BRKSN	7,63	7.63	-1.55	11:42:32
BRKVY	130,90	130.9	6.25	11:43:01
BRLSM	13,84	13.84	0.07	11:41:20
BRMEN	18,50	18.5	0	09:55:04
BRSAN	500,00	500	1.01	11:43:06
BRYAT	2.216,00	2.216	-0.05	11:42:54
BSOKE	16,35	16.35	-0.12	11:41:52
BTCIM	3,76	3.76	0.27	11:42:39
BUCIM	6,96	6.96	0.72	11:43:05
BULGS	41,72	41.72	-1.74	11:42:56
BURCE	60,10	60.1	0	09:55:04
BURVA	520,50	520.5	7.54	11:43:05
BVSAN	101,30	101.3	-0.3	11:42:38
BYDNR	27,76	27.76	1.02	11:42:44
CANTE	2,21	2.21	0.45	11:42:59
CASA	100,00	100	1.01	09:55:04
CATES	34,70	34.7	-0.29	11:42:45
CCOLA	60,30	60.3	-0.66	11:42:46
CELHA	11,10	11.1	0.36	11:42:57
CEMAS	4,78	4.78	0.42	11:41:54
CEMTS	12,03	12.03	-0.08	11:42:41
CEMZY	41,62	41.62	-0.81	11:42:59
CEOEM	24,88	24.88	-0.8	11:42:48
CGCAM	33,36	33.36	-0.77	11:43:00
CIMSA	48,56	48.56	-0.94	11:43:02
CLEBI	1.591,00	1.591	0	11:42:52
CMBTN	2.024,00	2.024	0.2	11:42:51
CMENT	325,00	325	-0.23	09:55:04
CONSE	3,06	3.06	0	11:42:59
COSMO	193,90	193.9	5.27	11:43:04
CRDFA	63,10	63.1	6.41	11:43:01
CRFSA	121,10	121.1	1.85	11:43:00
CUSAN	22,04	22.04	0.18	11:41:46
CVKMD	23,46	23.46	1.12	11:43:05
CWENE	29,52	29.52	-3.09	11:43:05
DAGI	8,58	8.58	-0.92	11:42:35
DAPGM	12,73	12.73	-0.93	11:41:39
DARDL	2,28	2.28	-0.87	11:42:57
DCTTR	24,70	24.7	-1.04	11:43:06
DENGE	3,39	3.39	-1.17	11:43:03
DERHL	14,48	14.48	6.55	11:43:05
DERIM	34,74	34.74	0.52	11:39:46
DESA	11,18	11.18	0.81	11:40:57
DESPC	43,84	43.84	0.37	11:42:24
DEVA	61,05	61.05	0.08	11:42:58
DGATE	62,25	62.25	-2.35	11:41:49
DGGYO	32,56	32.56	-0.12	11:39:05
DGNMO	5,45	5.45	0.18	11:42:50
DIRIT	28,86	28.86	3.07	09:55:04
DITAS	45,60	45.6	-1.3	11:42:59
DMRGD	3,84	3.84	2.67	11:43:01
DMSAS	12,19	12.19	-0.25	11:42:33
DNISI	20,96	20.96	0.48	11:41:20
DOAS	187,70	187.7	-0.16	11:43:01
DOCO	9.830,00	9.83	-0.96	11:42:43
DOFER	54,30	54.3	-1.27	11:43:04
DOFRB	74,85	74.85	-0.73	11:42:59
DOGUB	57,50	57.5	5.41	11:42:48
DOHOL	17,65	17.65	-1.12	11:42:55
DOKTA	21,60	21.6	0	11:38:36
DSTKF	537,50	537.5	0.75	11:43:04
DUNYH	123,00	123	-0.89	11:43:04
DURDO	3,81	3.81	1.06	11:42:20
DURKN	14,81	14.81	-1.73	11:43:02
DYOBY	13,36	13.36	0	11:42:33
DZGYO	7,53	7.53	-0.66	11:42:06
EBEBK	55,80	55.8	-1.15	11:42:38
ECILC	84,00	84	0.36	11:42:44
ECOGR	21,20	21.2	-0.93	11:43:03
ECZYT	320,25	320.25	1.67	11:41:31
EDATA	5,37	5.37	-2.19	11:42:43
EDIP	36,74	36.74	-0.97	11:42:55
EFOR	30,30	30.3	2.78	11:43:04
EGEEN	7.395,00	7.395	-0.14	11:41:47
EGEGY	23,86	23.86	0.42	11:42:57
EGEPO	7,18	7.18	-0.14	11:43:01
EGGUB	100,70	100.7	0.4	11:42:56
EGPRO	25,02	25.02	0.81	11:42:59
EGSER	3,09	3.09	-0.96	11:42:47
EKGYO	20,30	20.3	-0.49	11:43:01
EKIZ	114,70	114.7	-0.26	09:55:04
EKOS	26,94	26.94	-0.74	11:42:45
EKSUN	5,61	5.61	0.18	11:41:06
ELITE	30,68	30.68	0.39	11:41:08
EMKEL	80,15	80.15	0.12	11:42:45
EMNIS	174,40	174.4	3.32	09:55:04
ENDAE	15,85	15.85	5.67	11:42:54
ENERY	9,67	9.67	-0.31	11:42:58
ENJSA	91,55	91.55	3.39	11:43:03
ENKAI	80,10	80.1	-0.8	11:42:48
ENSRI	16,56	16.56	2.67	11:43:01
ENTRA	10,58	10.58	-1.03	11:43:01
EPLAS	5,20	5.2	0.19	11:42:17
ERBOS	184,50	184.5	0	11:37:04
ERCB	73,15	73.15	-0.41	11:42:41
EREGL	24,70	24.7	0.82	11:42:59
ERSU	18,69	18.69	-1.79	11:42:44
ESCAR	21,50	21.5	0.47	11:43:06
ESCOM	3,17	3.17	0	11:42:59
ESEN	5,14	5.14	0.78	11:43:04
ETILR	4,06	4.06	1.25	11:43:03
ETYAT	23,98	23.98	0.59	11:42:21
EUHOL	11,06	11.06	0	09:55:04
EUKYO	15,20	15.2	8.42	11:43:02
EUPWR	31,24	31.24	0.19	11:42:35
EUREN	6,72	6.72	2.6	11:42:51
EUYO	13,14	13.14	3.38	11:42:36
EYGYO	3,93	3.93	0.26	11:42:48
FADE	13,50	13.5	-0.15	11:42:51
FENER	9,45	9.45	-1.56	11:43:01
FLAP	9,17	9.17	-0.11	11:41:19
FMIZP	320,25	320.25	-0.54	11:42:32
FONET	2,91	2.91	2.11	11:43:05
FORMT	3,57	3.57	2	11:42:54
FORTE	79,95	79.95	0.57	11:42:23
FRIGO	10,34	10.34	1.97	11:43:05
FROTO	96,90	96.9	-0.51	11:43:05
FZLGY	12,07	12.07	-1.87	11:42:51
GARAN	140,00	140	0.21	11:43:06
GARFA	25,26	25.26	-0.08	11:42:59
GEDIK	6,09	6.09	-0.16	11:41:39
GEDZA	25,44	25.44	-0.31	11:37:44
GENIL	180,00	180	-3.9	11:42:56
GENTS	10,95	10.95	-0.99	11:42:59
GEREL	20,66	20.66	-0.29	11:43:04
GESAN	45,00	45	0	11:43:04
GIPTA	89,30	89.3	9.98	11:43:03
GLBMD	12,13	12.13	1.85	11:42:57
GLCVY	80,45	80.45	-0.62	11:43:05
GLDTR	504,75	504.75	0.05	11:42:44
GLRMK	177,40	177.4	0.51	11:42:58
GLRYH	4,00	4	0	11:43:04
GLYHO	12,41	12.41	0.24	11:40:06
GMSTR	562,75	562.75	2.97	11:43:02
GMTAS	45,14	45.14	-0.22	11:42:56
GOKNR	20,66	20.66	-0.86	11:43:06
GOLTS	320,75	320.75	0	11:42:02
GOODY	15,00	15	-0.07	11:43:03
GOZDE	22,10	22.1	1.01	11:42:45
GRNYO	15,70	15.7	-1.38	11:42:34
GRSEL	320,00	320	0.47	11:42:42
GRTHO	264,75	264.75	-1.3	11:42:47
GSDDE	9,78	9.78	-0.61	11:40:05
GSDHO	4,68	4.68	-0.43	11:41:20
GSRAY	1,25	1.25	0.81	11:43:06
GUBRF	331,75	331.75	-1.34	11:42:55
GUNDG	220,00	220	-4.31	09:55:04
GWIND	23,66	23.66	-0.84	11:42:07
GZNMI	76,15	76.15	-2.87	11:42:58
HALKB	35,08	35.08	0.92	11:43:06
HALKS	967,63	967.63	-0.46	11:43:00
HATEK	16,25	16.25	-0.31	11:43:05
HATSN	39,88	39.88	0.2	11:42:35
HDFGS	2,91	2.91	-2.02	11:43:03
HEDEF	51,65	51.65	-0.86	11:42:27
HEKTS	3,16	3.16	0	11:43:01
HKTM	11,64	11.64	-0.09	11:43:05
HLGYO	3,76	3.76	-0.27	11:42:49
HOROZ	67,00	67	0.07	11:42:43
HRKET	70,15	70.15	0.29	11:42:54
HTTBT	42,30	42.3	0.05	11:41:51
HUBVC	2,71	2.71	-0.37	11:41:07
HUNER	3,22	3.22	-0.31	11:42:01
HURGZ	5,86	5.86	-0.85	11:42:03
ICBCT	13,69	13.69	0.51	11:40:40
ICUGS	2,81	2.81	1.08	11:43:03
IDGYO	3,10	3.1	-1.59	11:42:29
IEYHO	62,15	62.15	0	11:42:57
IHAAS	38,88	38.88	0.26	11:42:39
IHEVA	2,26	2.26	0.44	11:42:13
IHGZT	1,72	1.72	0	11:42:54
IHLAS	2,41	2.41	-0.82	11:43:01
IHLGM	2,22	2.22	0.45	11:42:29
IHYAY	2,12	2.12	-1.4	11:42:23
IMASM	5,53	5.53	1.1	11:43:02
INDES	7,03	7.03	-0.57	11:42:49
INFO	3,66	3.66	-0.27	11:43:05
INGRM	429,75	429.75	0.64	11:42:57
INTEK	301,00	301	4.06	09:55:04
INTEM	272,50	272.5	0.28	11:42:10
INVEO	9,13	9.13	0.22	11:41:04
INVES	264,50	264.5	-0.38	11:42:27
ISATR	4.950.000,00	4.95	0	18:10:01
ISBIR	88,00	88	1.68	09:55:04
ISBTR	470.000,00	470	0	09:55:04
ISCTR	13,80	13.8	-0.58	11:43:03
ISDMR	36,38	36.38	0.72	11:42:24
ISFIN	19,00	19	-0.52	11:42:02
ISGLK	623,25	623.25	-0.64	11:42:48
ISGSY	74,05	74.05	-0.27	11:42:51
ISGYO	20,96	20.96	-0.38	11:42:11
ISIST	24.087,87	24.087	-0.37	11:43:00
ISKPL	12,17	12.17	0.83	11:42:59
ISKUR	3.600.000,00	3.6	0	18:10:01
ISMEN	40,70	40.7	-0.73	11:43:06
ISSEN	7,56	7.56	-0.26	11:42:31
ISYAT	8,83	8.83	-1.12	11:42:48
IZENR	11,17	11.17	0.45	11:42:50
IZFAS	46,68	46.68	2.19	11:42:51
IZINV	71,80	71.8	0.98	11:40:31
IZMDC	7,20	7.2	-0.41	11:42:48
JANTS	19,69	19.69	-0.1	11:43:03
KAPLM	343,00	343	2.62	11:43:06
KAREL	8,99	8.99	0.78	11:42:36
KARSN	9,46	9.46	-0.32	11:43:03
KARTN	82,35	82.35	-0.42	11:39:07
KATMR	2,97	2.97	-1.66	11:43:05
KAYSE	17,96	17.96	-0.72	11:42:52
KBORU	15,42	15.42	-0.58	11:42:50
KCAER	10,66	10.66	-0.28	11:42:56
KCHOL	175,00	175	-0.46	11:42:57
KENT	749,50	749.5	1.28	09:55:04
KERVN	2,18	2.18	0	09:55:04
KFEIN	8,73	8.73	-0.8	11:42:46
KGYO	4,95	4.95	0	11:42:39
KIMMR	14,07	14.07	-1.12	11:42:45
KLGYO	6,28	6.28	0.16	11:42:28
KLKIM	33,60	33.6	-0.59	11:41:22
KLMSN	31,68	31.68	0.13	11:41:26
KLNMA	10,70	10.7	0	09:55:04
KLRHO	242,40	242.4	2.06	11:42:54
KLSER	27,92	27.92	-0.29	11:40:23
KLSYN	5,76	5.76	0.88	11:41:45
KLYPV	58,45	58.45	-1.43	11:42:53
KMPUR	16,38	16.38	-0.49	11:41:01
KNFRT	10,95	10.95	0.27	11:42:56
KOCMT	2,88	2.88	1.41	11:43:03
KONKA	15,58	15.58	1.96	11:43:00
KONTR	13,44	13.44	0.15	11:43:04
KONYA	4.682,50	4.682	-0.05	11:41:48
KOPOL	6,17	6.17	1.15	11:42:46
KORDS	50,60	50.6	-0.59	11:39:27
KOTON	15,46	15.46	-1.65	11:43:04
KRDMA	27,46	27.46	1.18	11:41:49
KRDMB	24,62	24.62	0.16	11:41:49
KRDMD	28,50	28.5	0.49	11:43:03
KRGYO	3,06	3.06	-0.65	11:42:51
KRONT	12,65	12.65	-0.47	11:42:56
KRPLS	7,98	7.98	-0.37	11:42:58
KRSTL	10,15	10.15	0.4	11:41:27
KRTEK	25,90	25.9	-0.23	11:41:39
KRVGD	2,53	2.53	0	11:42:56
KSTUR	2.890,00	2.89	0	09:55:04
KTLEV	17,01	17.01	0.18	11:43:00
KTSKR	89,15	89.15	6.51	11:42:56
KUTPO	100,30	100.3	-0.79	11:42:46
KUVVA	145,00	145	0.14	09:55:04
KUYAS	57,85	57.85	0.17	11:42:46
KZBGY	10,39	10.39	0.1	11:42:46
KZGYO	23,40	23.4	0.17	11:41:58
LIDER	55,30	55.3	1.94	11:43:05
LIDFA	4,30	4.3	0.7	11:40:57
LILAK	29,02	29.02	1.11	11:43:02
LINK	234,30	234.3	2.67	11:43:01
LKMNH	17,21	17.21	0.94	11:42:08
LMKDC	28,76	28.76	-0.14	11:42:37
LOGO	157,70	157.7	-0.32	11:42:30
LRSHO	5,41	5.41	-1.46	11:42:50
LUKSK	105,70	105.7	0.67	11:40:53
LYDHO	169,90	169.9	-2.58	11:43:06
LYDYE	14.005,00	14.005	0.02	11:42:33
MAALT	964,50	964.5	-0.05	11:43:01
MACKO	37,10	37.1	-6.17	11:43:02
MAGEN	37,38	37.38	-1.37	11:43:05
MAKIM	16,91	16.91	-0.59	11:42:59
MAKTK	13,04	13.04	-0.99	11:42:25
MANAS	14,49	14.49	-9.94	11:42:55
MARBL	12,94	12.94	-0.77	11:42:47
MARKA	36,68	36.68	-1.08	11:41:39
MARMR	1,91	1.91	-0.52	11:42:52
MARTI	2,74	2.74	0.37	11:42:46
MAVI	41,16	41.16	1.03	11:43:03
MEDTR	27,94	27.94	-0.85	11:42:43
MEGAP	3,38	3.38	0	09:55:04
MEGMT	55,45	55.45	1	11:43:04
MEKAG	3,79	3.79	0	11:42:53
MEPET	15,94	15.94	1.21	11:42:42
MERCN	17,03	17.03	-2.13	11:42:56
MERIT	17,63	17.63	-1.4	11:40:27
MERKO	12,37	12.37	-1.28	11:42:54
METRO	5,00	5	0.4	11:43:06
MGROS	556,00	556	0.91	11:43:04
MHRGY	3,53	3.53	-0.56	11:43:01
MIATK	37,84	37.84	-1.46	11:43:06
MMCAS	125,50	125.5	-0.4	09:55:04
MNDRS	13,54	13.54	0.3	11:42:09
MNDTR	7,04	7.04	-0.28	11:42:39
MOBTL	8,82	8.82	3.16	11:42:51
MOGAN	8,18	8.18	0.37	11:42:41
MOPAS	37,68	37.68	-1.41	11:43:01
MPARK	361,25	361.25	0.35	11:42:58
MRGYO	2,59	2.59	0.78	11:42:58
MRSHL	1.562,00	1.562	0.13	11:41:24
MSGYO	5,19	5.19	0.19	11:42:18
MTRKS	23,26	23.26	-1.86	11:42:00
MTRYO	8,40	8.4	3.96	11:42:58
MZHLD	6,61	6.61	-0.9	11:43:04
NATEN	8,19	8.19	0	11:43:04
NETAS	62,20	62.2	1.22	11:42:01
NIBAS	3,97	3.97	-1.73	11:42:49
NTGAZ	9,96	9.96	-0.2	11:41:47
NTHOL	47,12	47.12	-0.04	11:40:55
NUGYO	9,02	9.02	0.11	11:42:36
NUHCM	230,70	230.7	-0.35	11:41:10
OBAMS	7,06	7.06	1.44	11:42:56
OBASE	32,70	32.7	-0.67	11:42:40
ODAS	5,30	5.3	0	11:42:43
ODINE	290,50	290.5	0.52	11:42:59
OFSYM	64,95	64.95	0.15	11:42:54
ONCSM	276,75	276.75	0.27	11:42:23
ONRYT	62,40	62.4	0	11:42:47
OPK30	49,88	49.88	-0.08	11:13:43
OPT25	43,92	43.92	0.09	11:36:37
OPTGY	141,70	141.7	-0.21	11:38:43
OPTLR	49,09	49.09	0.1	11:36:23
OPX30	66,26	66.26	-0.45	10:59:20
ORCAY	3,84	3.84	-0.52	11:43:01
ORGE	66,55	66.55	0.23	11:42:50
ORMA	165,00	165	-2.71	09:55:04
OSMEN	8,24	8.24	-0.96	11:42:37
OSTIM	3,43	3.43	2.08	11:42:53
OTKAR	488,75	488.75	-0.15	11:40:26
OTTO	482,00	482	0	11:42:56
OYAKC	24,76	24.76	-0.16	11:43:01
OYAYO	57,65	57.65	-0.09	11:43:01
OYLUM	10,35	10.35	2.48	11:38:14
OYYAT	42,34	42.34	-0.42	11:41:45
OZATD	163,10	163.1	-0.85	11:42:19
OZGYO	3,23	3.23	-3.29	11:42:57
OZKGY	14,26	14.26	-0.7	11:43:04
OZRDN	16,31	16.31	2.39	11:42:48
OZSUB	19,57	19.57	-1.86	11:42:54
OZYSR	44,56	44.56	0.54	11:41:39
PAGYO	81,15	81.15	-1.99	11:42:22
PAHOL	1,57	1.57	-0.63	11:43:06
PAMEL	87,15	87.15	-1.08	11:42:50
PAPIL	18,53	18.53	1.81	11:43:05
PARSN	87,20	87.2	-0.91	11:43:00
PASEU	152,80	152.8	0.53	11:42:50
PATEK	25,76	25.76	0.63	11:43:04
PCILT	22,34	22.34	-0.36	11:42:24
PEKGY	12,02	12.02	-0.5	11:43:04
PENGD	8,34	8.34	0	11:42:55
PENTA	13,85	13.85	-0.29	11:42:13
PETKM	17,06	17.06	0.41	11:42:45
PETUN	11,45	11.45	0.17	11:42:29
PGSUS	206,70	206.7	-0.43	11:43:06
PINSU	13,08	13.08	0.23	11:43:05
PKART	71,20	71.2	-0.28	11:41:53
PKENT	204,50	204.5	-2.62	11:42:56
PLTUR	21,10	21.1	-0.09	11:41:49
PNLSN	39,22	39.22	-0.2	11:42:45
PNSUT	11,59	11.59	0.17	11:42:04
POLHO	18,04	18.04	0.84	11:42:10
POLTK	8.137,50	8.137	-0.31	11:42:13
PRDGS	6,22	6.22	0.32	11:43:06
PRKAB	31,56	31.56	0.06	11:42:57
PRKME	17,43	17.43	0.11	11:42:14
PRZMA	13,20	13.2	0.38	11:41:35
PSDTC	149,00	149	1.43	11:42:42
PSGYO	2,61	2.61	0	11:43:02
QNBFK	57,70	57.7	2.4	09:55:04
QNBTR	463,00	463	0.11	09:55:04
QTEMZ	306,50	306.5	-1.29	11:37:09
QUAGR	2,90	2.9	0	11:42:59
RALYH	211,50	211.5	0.24	11:42:58
RAYSG	231,70	231.7	0.3	11:41:59
REEDR	7,12	7.12	0.28	11:43:05
RGYAS	143,60	143.6	-1.17	11:42:47
RK030G10	582,38	582.38	0	18:10:11
RK030G15	1.295,05	1.295	0	18:10:11
RK030G20	2.717,10	2.717	0	18:10:11
RK030G25	5.017,13	5.017	0	18:10:11
RK030G30	7.656,79	7.656	0	18:10:11
RK030T10	3.683,57	3.683	0	18:10:11
RK030T15	4.690,39	4.69	0	18:10:11
RK030T20	5.639,77	5.639	0	18:10:11
RK030T25	6.060,08	6.06	0	18:10:11
RK030T30	5.667,78	5.667	0	18:10:11
RK100G10	693,34	693.34	0	18:10:10
RK100G15	1.680,51	1.68	0	18:10:10
RK100G20	3.797,06	3.797	0	18:10:10
RK100G25	6.827,37	6.827	0	18:10:10
RK100G30	11.403,97	11.403	0	18:10:10
RK100T10	4.096,63	4.096	0	18:10:10
RK100T15	5.495,18	5.495	0	18:10:10
RK100T20	6.892,53	6.892	0	18:10:10
RK100T25	7.086,35	7.086	0	18:10:10
RK100T30	7.218,91	7.218	0	18:10:10
RNPOL	42,22	42.22	-4.22	11:42:45
RODRG	20,94	20.94	-0.29	11:42:23
ROYAL	6,80	6.8	0	18:10:01
RTALB	3,69	3.69	0.54	11:42:35
RUBNS	19,74	19.74	-0.2	11:42:26
RUZYE	12,80	12.8	-0.78	11:42:56
RYGYO	21,14	21.14	1.83	11:42:23
RYSAS	14,73	14.73	0.96	11:42:48
SAFKR	24,86	24.86	-0.72	11:42:34
SAHOL	85,70	85.7	0.06	11:43:06
SAMAT	6,43	6.43	-3.31	11:42:14
SANEL	38,04	38.04	0	09:55:04
SANFM	7,47	7.47	5.06	11:43:05
SANKO	20,88	20.88	0.29	11:34:42
SARKY	16,63	16.63	0.18	11:42:50
SASA	2,86	2.86	-0.69	11:43:05
SAYAS	41,12	41.12	-0.77	11:42:56
SDTTR	178,30	178.3	-0.5	11:42:52
SEGMN	18,47	18.47	0.38	11:42:21
SEGYO	5,38	5.38	0.37	11:42:34
SEKFK	8,44	8.44	-0.47	11:37:48
SEKUR	3,99	3.99	-1.48	11:41:34
SELEC	72,70	72.7	-0.95	11:42:30
SELVA	2,88	2.88	-1.03	11:42:26
SERNT	8,43	8.43	0.96	11:43:05
SEYKM	5,42	5.42	-0.91	11:42:18
SILVR	2,65	2.65	0	11:41:16
SISE	39,46	39.46	-0.1	11:42:56
SKBNK	7,79	7.79	-0.13	11:42:28
SKTAS	4,55	4.55	0.66	11:42:48
SKYLP	260,00	260	0	09:55:04
SKYMD	12,43	12.43	0.24	11:42:58
SL030KA2X	12.480,25	12.48	0	18:10:11
SL030KI1X	1.425,48	1.425	0	18:10:11
SL030KI2X	177,22	177.22	0	18:10:11
SL100KA2X	16.967,79	16.967	0	18:10:10
SL100KI1X	1.338,74	1.338	0	18:10:10
SL100KI2X	166,66	166.66	0	18:10:10
SMART	24,70	24.7	-2.91	11:43:00
SMRTG	24,94	24.94	0.89	11:42:57
SMRVA	257,75	257.75	-9.96	11:43:05
SNGYO	4,62	4.62	0	11:41:11
SNICA	4,02	4.02	1.77	11:43:02
SNKRN	290,00	290	1.67	09:55:04
SNPAM	23,10	23.1	3.59	09:55:04
SODSN	104,80	104.8	-3.23	09:55:04
SOKE	10,84	10.84	0.93	11:43:05
SOKM	50,85	50.85	-0.88	11:43:01
SONME	145,10	145.1	-0.68	11:32:28
SRVGY	3,43	3.43	1.48	11:42:54
SUMAS	300,00	300	4.71	09:55:04
SUNTK	45,58	45.58	3.22	11:43:00
SURGY	45,90	45.9	-0.43	11:42:21
SUWEN	9,87	9.87	-0.8	11:42:11
TABGD	226,10	226.1	0.04	11:43:04
TARKM	375,25	375.25	5.04	11:42:59
TATEN	15,17	15.17	-6.47	11:43:03
TATGD	12,51	12.51	-0.08	11:42:21
TAVHL	304,75	304.75	1.33	11:43:06
TBORG	161,50	161.5	0.25	11:42:55
TCELL	102,20	102.2	0.39	11:43:01
TCKRC	52,45	52.45	-0.1	11:42:56
TDGYO	39,00	39	-1.42	11:42:39
TEHOL	33,70	33.7	0.3	11:43:02
TEKTU	13,33	13.33	0.3	11:43:03
TERA	326,00	326	0.62	11:42:58
TEZOL	12,19	12.19	-0.08	11:42:25
TGSAS	161,20	161.2	-2.01	11:43:00
THYAO	272,50	272.5	-0.27	11:43:02
TKFEN	71,35	71.35	-0.42	11:42:36
TKNSA	23,38	23.38	-0.68	11:42:38
TLMAN	97,05	97.05	-0.77	11:42:58
TMPOL	333,75	333.75	-0.82	11:43:02
TMSN	103,10	103.1	-0.29	11:42:38
TNZTP	21,18	21.18	0.19	11:42:39
TOASO	245,60	245.6	-0.12	11:43:02
TRALT	38,76	38.76	3.36	11:43:03
TRCAS	41,24	41.24	-0.91	11:42:53
TRENJ	85,75	85.75	1.84	11:43:02
TRGYO	73,30	73.3	-1.61	11:42:56
TRHOL	832,50	832.5	1.28	11:43:04
TRILC	16,45	16.45	-0.24	11:42:52
TRMET	103,10	103.1	3.62	11:43:02
TSGYO	7,30	7.3	0.55	11:43:04
TSKB	12,79	12.79	-1.01	11:43:05
TSPOR	1,17	1.17	0.86	11:43:01
TTKOM	55,60	55.6	-0.18	11:42:56
TTRAK	528,50	528.5	0.96	11:42:10
TUCLK	4,72	4.72	-0.21	11:41:44
TUKAS	2,56	2.56	-0.39	11:43:04
TUPRS	189,60	189.6	1.55	11:43:05
TUREX	7,63	7.63	0.66	11:42:57
TURGG	28,62	28.62	-0.76	11:41:14
TURSG	12,50	12.5	-2.34	11:42:59
UFUK	1.681,00	1.681	0.42	11:42:38
ULAS	33,26	33.26	-1.19	11:43:03
ULKER	111,60	111.6	-0.98	11:42:43
ULUFA	3,88	3.88	-1.02	11:41:57
ULUSE	153,90	153.9	-0.32	11:42:12
ULUUN	6,82	6.82	-0.15	11:42:37
UMPAS	9,30	9.3	0	18:10:01
UNLU	15,48	15.48	2.25	11:43:06
USAK	2,93	2.93	7.33	11:43:06
USDTR	3.987,00	3.987	0.05	11:38:57
VAKBN	29,76	29.76	1.5	11:43:05
VAKFA	13,33	13.33	0.23	11:43:02
VAKFN	1,97	1.97	0	11:42:59
VAKKO	56,70	56.7	0.27	11:42:22
VANGD	42,88	42.88	-0.97	11:42:40
VBTYZ	15,92	15.92	-1.18	11:42:40
VERTU	39,58	39.58	-0.65	11:42:38
VERUS	238,00	238	-0.83	11:42:57
VESBE	8,24	8.24	0.12	11:43:00
VESTL	30,80	30.8	0.06	11:42:30
VKFYO	34,22	34.22	-7.61	09:55:04
VKGYO	2,64	2.64	0.38	11:39:27
VKING	35,64	35.64	-1.33	11:42:15
VRGYO	2,70	2.7	0.75	11:42:04
VSNMD	93,40	93.4	0.32	11:42:59
X030S	12.575,08	12.575	-0.38	11:43:00
X100S	11.322,10	11.322	-0.26	11:43:00
XABBKV	8,54	8.54	0	19:10:00
XABBLV	4,50	4.5	0	19:10:00
XABBMV	5,43	5.43	0	19:10:00
XABBNV	2,38	2.38	0	19:10:00
XABBOV	2,80	2.8	0	19:10:00
XABBPV	1,04	1.04	-10.34	11:31:22
XABBQV	0,11	0.11	0	19:10:00
XABBRV	0,01	0.01	0	19:10:00
XABBSV	0,01	0.01	0	19:10:00
XABBTV	0,01	0.01	0	19:10:00
XABBUV	0,01	0.01	0	19:10:00
XABBVV	0,01	0.01	0	19:10:00
XABBWV	2,97	2.97	0	19:10:00
XABBXV	3,30	3.3	0	19:10:00
XABBYV	3,11	3.11	-2.51	11:26:44
XABBZV	2,02	2.02	0	19:10:00
XABCAV	1,01	1.01	0	19:10:00
XABCBV	0,60	0.6	0	19:10:00
XABCCV	0,17	0.17	0	19:10:00
XABCDV	0,10	0.1	0	10:30:07
XABCEV	0,09	0.09	0	19:10:00
XABCFV	0,05	0.05	0	19:10:00
XABCGV	0,03	0.03	0	19:10:00
XABCHV	0,05	0.05	0	19:10:00
XABCJV	3,26	3.26	0	19:10:00
XABCKV	2,39	2.39	0	19:10:00
XABCLV	1,64	1.64	0	19:10:00
XABCMV	0,63	0.63	0	19:10:00
XABCRV	0,06	0.06	0	19:10:00
XABCSV	0,05	0.05	0	19:10:00
XABCTV	0,05	0.05	0	19:10:00
XABQMV	0,01	0.01	0	19:10:00
XABQNV	0,01	0.01	0	19:10:00
XABQOV	0,01	0.01	0	19:10:00
XABQPV	0,01	0.01	0	19:10:00
XABQQV	0,01	0.01	0	19:10:00
XABQTV	0,05	0.05	0	19:10:00
XABQUV	0,01	0.01	0	19:10:00
XABQVV	0,01	0.01	0	19:10:00
XABQYV	0,98	0.98	1.03	10:33:18
XABQZV	0,62	0.62	3.33	10:11:13
XABRAV	0,40	0.4	8.11	11:08:31
XABRBV	0,26	0.26	0	19:10:00
XABRCV	0,26	0.26	0	19:10:00
XABRDV	0,02	0.02	0	19:10:00
XABREV	0,05	0.05	0	19:10:00
XABRFV	0,05	0.05	0	19:10:00
XABRGV	0,05	0.05	0	19:10:00
XABRHV	0,01	0.01	0	19:10:00
XABRKV	0,93	0.93	0	19:10:00
XABRLV	0,97	0.97	0	19:10:00
XABROV	0,33	0.33	0	19:10:00
XBANA	55.391,34	55.391	-0.15	11:43:00
XBANK	16.491,92	16.491	-0.45	11:43:06
XBLSM	5.169,93	5.169	-0.01	11:43:00
XELKT	673,22	673.22	0.05	11:43:00
XFINK	18.396,85	18.396	0.82	11:43:00
XGIDA	12.820,43	12.82	-0.04	11:43:00
XGMYO	5.695,06	5.695	-0.1	11:43:00
XHARZ	161.967,51	161.967	-0.12	11:43:00
XHOLD	12.787,14	12.787	0.33	11:43:00
XILTM	2.630,07	2.63	0.35	11:43:00
XINSA	18.115,27	18.115	-0.41	11:43:00
XKAGT	7.501,15	7.501	1.56	11:43:00
XKMYA	13.079,77	13.079	0.78	11:43:00
XKOBI	39.984,44	39.984	1.11	11:43:00
XKURY	10.119,93	10.119	-0.18	11:43:00
XMADN	11.685,19	11.685	2.76	11:43:00
XMANA	18.247,45	18.247	0.16	11:43:00
XMESY	20.764,77	20.764	-0.35	11:43:00
XOSEBV	0,03	0.03	0	19:10:00
XOSSGV	0,04	0.04	0	19:10:00
XOSSHV	0,05	0.05	0	19:10:00
XOSSIV	0,07	0.07	0	19:10:00
XOSSJV	0,13	0.13	0	19:10:00
XSADA	46.401,74	46.401	-0.62	11:43:00
XSANK	31.851,01	31.851	-1.15	11:43:00
XSANT	14.316,00	14.316	-2.21	11:43:00
XSBAL	10.975,86	10.975	-0.96	11:43:00
XSBUR	17.698,00	17.698	0.3	11:43:00
XSDNZ	8.714,82	8.714	-0.27	11:43:00
XSGRT	71.347,77	71.347	-0.85	11:43:00
XSIST	15.198,73	15.198	0.17	11:43:00
XSIZM	17.399,74	17.399	1.06	11:43:00
XSKAY	38.694,55	38.694	0.15	11:43:00
XSKOC	28.833,17	28.833	0.5	11:43:00
XSKON	12.897,37	12.897	-0.14	11:43:00
XSPOR	2.189,96	2.189	0.25	11:43:00
XSTKR	46.256,24	46.256	0.97	11:43:00
XTAST	13.272,60	13.272	-0.05	11:43:00
XTCRT	26.622,05	26.622	-0.94	11:43:00
XTEKS	4.539,60	4.539	0.64	11:43:00
XTKJS	25.837,42	25.837	-0.54	11:43:00
XTM25	14.672,25	14.672	-0.26	11:43:05
XTMTU	12.455,14	12.455	-0.52	11:43:00
XTRZM	1.776,96	1.776	-0.42	11:43:00
XTUMY	57.012,06	57.012	0.16	11:43:00
XU030	12.274,03	12.274	-0.4	11:43:05
XU050	9.821,90	9.821	-0.32	11:43:00
XU100	11.319,23	11.319	-0.26	11:43:05
XUHIZ	10.861,25	10.861	-0.3	11:43:00
XULAS	35.744,40	35.744	-0.13	11:43:00
XUMAL	16.551,39	16.551	-0.05	11:43:00
XUSIN	14.294,03	14.294	0.36	11:43:05
XUSRD	15.127,15	15.127	-0.32	11:43:00
XUTEK	26.368,69	26.368	-1.82	11:43:00
XUTUM	14.346,42	14.346	-0.13	11:43:00
XYLDZ	12.700,16	12.7	-0.14	11:43:00
XYORT	4.557,78	4.557	-0.28	11:43:00
XYUZO	20.726,45	20.726	0.1	11:43:00
YAPRK	325,00	325	9.98	11:42:34
YATAS	36,70	36.7	-0.27	11:42:59
YAYLA	30,78	30.78	1.85	11:42:34
YBTAS	22,50	22.5	0	09:55:04
YEOTK	37,06	37.06	-0.86	11:42:41
YESIL	2,17	2.17	0.46	11:42:52
YGGYO	125,30	125.3	0.97	11:41:50
YGYO	1,42	1.42	-1.39	09:55:04
YIGIT	23,90	23.9	0	11:42:13
YKBNK	36,42	36.42	-0.71	11:43:03
YKSLN	3,55	3.55	-0.84	11:43:05
YONGA	60,90	60.9	-0.16	09:55:04
YUNSA	8,14	8.14	-0.37	11:43:03
YYAPI	2,16	2.16	0.47	11:43:03
YYLGD	10,14	10.14	0.2	11:43:00
Z30EA	149,90	149.9	0.03	11:06:59
Z30KE	117,40	117.4	-0.34	11:38:43
Z30KP	178,90	178.9	-0.06	11:26:43
ZEDUR	8,90	8.9	-1.33	11:41:15
ZELOT	111,25	111.25	0.18	11:30:01
ZGOLD	640,50	640.5	-0.39	11:43:06
ZOREN	3,11	3.11	0.65	11:42:59
ZPBDL	181,55	181.55	-0.77	11:05:31
ZPLIB	191,15	191.15	-0.39	11:42:02
ZPT10	82,64	82.64	-0.53	11:34:08
ZPX30	165,50	165.5	-0.21	11:31:38
ZRE20	130,85	130.85	-0.19	10:03:24
ZRGYO	22,76	22.76	-0.18	11:41:30
ZSR25	39,85	39.85	-0.15	10:33:08
ZTLRF	1.055,50	1.055	0.09	11:27:32
ZTLRK	1.055,00	1.055	0.09	11:01:35
ZTM25	153,15	153.15	-0.1	11:39:12