Hisse Senetleri

Menkul	Alış	Satış	Değişim	Güncelleme
A1CAP	11,15	11.15	-1.24	11:42:44
A1YEN	29,38	29.38	-0.41	11:41:59
ACSEL	100,20	100.2	0.25	11:45:02
ADEL	31,18	31.18	-0.13	11:43:03
ADESE	1,65	1.65	-0.6	11:43:06
ADGYO	45,26	45.26	-1.01	11:41:45
AEFES	16,49	16.49	-1.85	11:45:03
AFYON	13,20	13.2	-0.53	11:42:33
AGESA	213,60	213.6	1.23	11:42:19
AGHOL	29,78	29.78	-1	11:42:28
AGROT	7,03	7.03	0.86	11:43:04
AGYO	7,13	7.13	1.13	11:42:35
AHGAZ	23,56	23.56	-0.51	11:42:29
AHSGY	15,91	15.91	0.63	11:42:26
AKBNK	71,35	71.35	0.28	11:43:06
AKCNS	154,20	154.2	0.59	11:40:34
AKENR	11,38	11.38	0	11:42:58
AKFGY	2,71	2.71	0	11:43:20
AKFIS	21,34	21.34	-0.28	11:43:03
AKFYE	17,13	17.13	-0.81	11:43:03
AKGRT	7,43	7.43	-0.13	11:45:00
AKMGY	199,10	199.1	1.32	11:42:53
AKSA	10,11	10.11	-0.49	11:45:06
AKSEN	60,50	60.5	-2.18	11:45:04
AKSGY	7,52	7.52	-1.05	11:41:16
AKSUE	18,44	18.44	8.41	11:43:03
AKYHO	2,83	2.83	-0.35	11:42:03
ALARK	100,00	100	0.1	11:43:01
ALBRK	8,20	8.2	-0.36	11:42:41
ALCAR	866,50	866.5	-0.23	11:42:40
ALCTL	106,10	106.1	-0.38	11:43:52
ALFAS	42,74	42.74	-0.6	11:44:36
ALGYO	30,26	30.26	-2.32	11:42:18
ALKA	11,84	11.84	-0.92	11:45:07
ALKIM	18,22	18.22	-1.03	11:42:40
ALKLC	173,00	173	1.88	11:44:55
ALTNY	64,20	64.2	-2.51	11:44:54
ALVES	26,20	26.2	-2.89	11:43:05
ANELE	15,73	15.73	-0.32	11:41:10
ANGEN	11,40	11.4	-0.09	11:39:12
ANHYT	104,00	104	-0.29	11:42:30
ANSGR	24,02	24.02	-0.25	11:42:41
APBDL	27,15	27.15	-0.07	11:22:09
APLIB	45,79	45.79	-0.15	11:22:27
APMDL	21,99	21.99	-0.5	11:39:13
APX30	30,80	30.8	0.23	11:22:28
ARASE	66,05	66.05	-2	11:44:32
ARCLK	107,70	107.7	-0.65	11:41:08
ARDYZ	35,38	35.38	1.2	11:42:52
ARENA	26,46	26.46	-0.45	11:42:04
ARMGD	64,00	64	5.7	11:43:04
ARSAN	3,17	3.17	-0.63	11:41:37
ARTMS	41,10	41.1	-2.19	11:42:50
ARZUM	2,70	2.7	0.37	11:42:13
ASELS	206,30	206.3	0.93	11:45:07
ASGYO	10,65	10.65	-0.47	11:42:34
ASTOR	110,30	110.3	-0.54	11:43:06
ASUZU	55,30	55.3	0.36	11:42:09
ATAGY	13,79	13.79	-2.06	11:43:05
ATAKP	54,25	54.25	-0.64	11:42:24
ATATP	137,20	137.2	-0.65	11:42:14
ATEKS	96,80	96.8	7.44	09:55:26
ATLAS	6,44	6.44	-3.3	11:42:19
ATSYH	66,65	66.65	0	09:55:26
AVGYO	12,86	12.86	6.55	11:43:01
AVHOL	37,52	37.52	-0.21	11:45:00
AVOD	3,50	3.5	0	11:42:48
AVPGY	54,20	54.2	0.09	11:42:52
AVTUR	15,51	15.51	-0.89	11:38:28
AYCES	420,25	420.25	-0.71	11:38:05
AYDEM	19,74	19.74	-0.1	11:42:44
AYEN	25,14	25.14	-0.16	11:42:54
AYES	17,00	17	0	09:55:26
AYGAZ	211,60	211.6	0.67	11:42:32
AZTEK	4,43	4.43	0.45	11:42:35
BAGFS	26,44	26.44	0.08	11:44:51
BAHKM	65,30	65.3	9.93	11:43:02
BAKAB	38,16	38.16	-1.7	11:42:25
BALAT	87,00	87	-2.25	09:55:26
BALSU	15,72	15.72	-0.82	11:42:52
BANVT	162,90	162.9	-0.55	11:42:37
BARMA	35,04	35.04	1.45	11:43:05
BASCM	14,10	14.1	1.44	09:55:26
BASGZ	45,84	45.84	3.66	11:43:05
BAYRK	23,08	23.08	-1.03	11:42:53
BEGYO	5,15	5.15	-0.96	11:43:04
BERA	16,64	16.64	-0.95	11:43:01
BESLR	12,25	12.25	0	11:42:52
BEYAZ	27,84	27.84	5.78	11:45:04
BFREN	158,80	158.8	0	11:42:49
BIENY	27,26	27.26	0	11:42:23
BIGCH	56,40	56.4	-1.57	11:42:17
BIGEN	9,44	9.44	-0.42	11:43:02
BIGTK	321,75	321.75	0	11:41:52
BIMAS	547,00	547	0.46	11:42:52
BINBN	185,10	185.1	0.05	11:42:54
BINHO	9,93	9.93	-0.3	11:42:51
BIOEN	18,99	18.99	-0.05	11:43:03
BIZIM	26,60	26.6	0.15	11:39:16
BJKAS	1,76	1.76	-7.85	11:43:06
BLCYT	33,66	33.66	1.69	11:41:03
BLUME	48,16	48.16	0.33	11:44:00
BMSCH	25,98	25.98	-2.48	11:42:43
BMSTL	86,05	86.05	-9.99	11:43:04
BNTAS	6,49	6.49	0.15	11:45:03
BOBET	19,30	19.3	0.05	11:42:56
BORLS	4,74	4.74	-2.07	11:44:53
BORSK	6,41	6.41	-0.16	11:43:01
BOSSA	6,70	6.7	-0.15	11:42:49
BRISA	83,05	83.05	-1.83	11:43:04
BRKO	8,65	8.65	0.58	09:55:26
BRKSN	7,85	7.85	0	11:41:01
BRKVY	110,80	110.8	-3.74	11:43:05
BRLSM	13,72	13.72	-0.07	11:41:58
BRMEN	20,00	20	2.83	09:55:26
BRSAN	503,00	503	0.4	11:43:04
BRYAT	2.179,00	2.179	-0.37	11:45:06
BSOKE	16,50	16.5	-2.77	11:43:03
BTCIM	4,08	4.08	-0.73	11:42:43
BUCIM	7,01	7.01	-0.43	11:41:52
BULGS	41,56	41.56	0.82	11:42:57
BURCE	54,50	54.5	0	09:55:26
BURVA	511,50	511.5	3.02	11:42:49
BVSAN	104,10	104.1	2.87	11:43:04
BYDNR	27,44	27.44	0.81	11:35:50
CANTE	2,15	2.15	0	11:43:04
CASA	105,80	105.8	5.85	09:55:26
CATES	34,10	34.1	-1.27	11:43:01
CCOLA	59,60	59.6	-1.16	11:44:48
CELHA	10,58	10.58	2.82	11:43:04
CEMAS	4,38	4.38	-0.45	11:42:58
CEMTS	11,58	11.58	-1.78	11:45:02
CEMZY	43,00	43	-1.15	11:42:43
CEOEM	25,02	25.02	0.81	11:42:53
CGCAM	33,50	33.5	0	11:42:33
CIMSA	46,98	46.98	-1.05	11:45:02
CLEBI	1.588,00	1.588	0.51	11:42:59
CMBTN	2.001,00	2.001	-0.15	11:42:41
CMENT	320,25	320.25	0.08	09:55:26
CONSE	3,00	3	-0.33	11:43:24
COSMO	231,90	231.9	9.96	11:41:45
CRDFA	67,30	67.3	0.22	11:43:03
CRFSA	123,10	123.1	1.65	11:42:47
CUSAN	21,94	21.94	0.18	11:42:47
CVKMD	23,58	23.58	-0.17	11:43:04
CWENE	28,50	28.5	0	11:43:04
DAGI	8,06	8.06	0.88	11:42:41
DAPGM	12,63	12.63	-0.24	11:43:02
DARDL	2,27	2.27	0.44	11:44:54
DCTTR	25,84	25.84	-5.42	11:42:53
DENGE	3,41	3.41	0	11:42:04
DERHL	13,68	13.68	0	11:43:03
DERIM	34,24	34.24	0.41	11:39:18
DESA	11,07	11.07	0.27	11:44:07
DESPC	45,58	45.58	0.93	11:42:37
DEVA	62,00	62	0.9	11:42:22
DGATE	60,20	60.2	-0.66	11:42:36
DGGYO	31,58	31.58	-0.63	11:41:08
DGNMO	5,35	5.35	0.38	11:41:26
DIRIT	26,96	26.96	3.3	09:55:26
DITAS	45,34	45.34	0.49	11:42:33
DMRGD	3,62	3.62	-1.63	11:42:19
DMSAS	12,22	12.22	0.49	11:42:39
DNISI	20,46	20.46	-1.06	11:42:44
DOAS	187,50	187.5	-0.79	11:42:50
DOCO	10.190,00	10.19	2.28	11:44:41
DOFER	56,10	56.1	-0.18	11:42:58
DOFRB	75,20	75.2	0.27	11:44:51
DOGUB	53,65	53.65	3.87	11:43:04
DOHOL	17,69	17.69	0.23	11:42:03
DOKTA	21,44	21.44	-0.74	11:33:18
DSTKF	540,00	540	0.47	11:45:03
DUNYH	112,00	112	-1.41	11:42:50
DURDO	3,72	3.72	-1.33	11:40:39
DURKN	14,00	14	-1.13	11:45:03
DYOBY	13,23	13.23	0.3	11:40:29
DZGYO	7,61	7.61	0.13	11:41:25
EBEBK	56,55	56.55	-0.79	11:42:47
ECILC	84,90	84.9	-0.41	11:45:01
ECOGR	22,40	22.4	1.82	11:43:02
ECZYT	308,00	308	-0.32	11:41:01
EDATA	5,25	5.25	-0.19	11:42:02
EDIP	36,46	36.46	-0.55	11:42:23
EFOR	30,90	30.9	-0.71	11:42:49
EGEEN	7.435,00	7.435	0.2	11:42:53
EGEGY	24,10	24.1	0.5	11:40:05
EGEPO	7,09	7.09	0	11:42:59
EGGUB	98,15	98.15	-0.76	11:42:15
EGPRO	24,68	24.68	-0.64	11:41:44
EGSER	3,05	3.05	-0.65	11:42:33
EKGYO	20,58	20.58	0.19	11:43:02
EKIZ	125,00	125	4.95	09:55:26
EKOS	28,16	28.16	-3.76	11:42:55
EKSUN	5,50	5.5	-0.18	11:42:37
ELITE	30,54	30.54	-0.2	11:43:04
EMKEL	69,05	69.05	-2.68	11:43:00
EMNIS	170,30	170.3	-1.56	09:55:26
ENDAE	15,32	15.32	1.39	11:43:00
ENERY	9,61	9.61	-0.52	11:42:59
ENJSA	89,90	89.9	-0.66	11:42:59
ENKAI	78,35	78.35	-0.19	11:43:00
ENSRI	15,48	15.48	0.52	11:43:01
ENTRA	10,27	10.27	-0.96	11:42:03
EPLAS	5,20	5.2	0	11:44:45
ERBOS	182,20	182.2	-0.6	11:42:59
ERCB	73,20	73.2	0.21	11:43:01
EREGL	24,46	24.46	-0.57	11:45:05
ERSU	18,18	18.18	-3.55	11:42:30
ESCAR	22,32	22.32	-0.8	11:43:04
ESCOM	3,19	3.19	-0.93	11:42:53
ESEN	4,74	4.74	-1.25	11:43:05
ETILR	3,95	3.95	0.77	11:43:02
ETYAT	24,98	24.98	-0.87	11:41:59
EUHOL	10,90	10.9	0	09:55:26
EUKYO	17,20	17.2	3.61	11:42:22
EUPWR	30,72	30.72	-0.32	11:42:45
EUREN	6,61	6.61	0	11:42:52
EUYO	13,86	13.86	0.43	11:42:56
EYGYO	3,70	3.7	0	11:39:15
FADE	13,41	13.41	0	11:41:12
FENER	9,55	9.55	-0.83	11:42:37
FLAP	9,25	9.25	1.09	11:41:54
FMIZP	318,75	318.75	-0.23	11:42:47
FONET	2,80	2.8	-1.06	11:43:02
FORMT	3,50	3.5	0	11:42:16
FORTE	80,50	80.5	-0.19	11:42:51
FRIGO	11,21	11.21	-4.51	11:35:10
FROTO	95,15	95.15	-0.94	11:43:06
FZLGY	12,74	12.74	0	11:40:49
GARAN	143,50	143.5	-0.07	11:43:03
GARFA	24,64	24.64	-0.32	11:41:20
GEDIK	6,00	6	-0.33	11:43:00
GEDZA	25,20	25.2	-0.87	11:45:05
GENIL	163,10	163.1	-2.22	11:43:05
GENTS	11,20	11.2	0.36	11:43:01
GEREL	19,31	19.31	0.31	11:42:55
GESAN	45,30	45.3	-0.18	11:43:03
GIPTA	63,30	63.3	-5.66	11:43:05
GLBMD	12,37	12.37	-1.04	11:41:35
GLCVY	82,45	82.45	3.71	11:43:01
GLDTR	509,00	509	-0.2	11:43:04
GLRMK	171,30	171.3	0.12	11:42:36
GLRYH	3,97	3.97	0.76	11:42:55
GLYHO	12,07	12.07	0.42	11:42:51
GMSTR	569,75	569.75	0.62	11:45:03
GMTAS	45,08	45.08	-0.53	11:42:42
GOKNR	20,46	20.46	-0.78	11:45:06
GOLTS	316,50	316.5	0	11:43:04
GOODY	14,88	14.88	0.2	11:41:10
GOZDE	22,08	22.08	-0.27	11:45:06
GRNYO	15,25	15.25	0.59	11:42:34
GRSEL	324,00	324	0.62	11:42:02
GRTHO	266,75	266.75	2.2	11:43:01
GSDDE	9,58	9.58	-0.52	11:41:13
GSDHO	4,56	4.56	-0.44	11:45:07
GSRAY	1,24	1.24	-0.8	11:44:18
GUBRF	330,50	330.5	0.76	11:43:03
GUNDG	177,10	177.1	-9.96	09:55:26
GWIND	23,80	23.8	-1.08	11:44:56
GZNMI	77,95	77.95	-3.65	11:42:54
HALKB	35,90	35.9	0.5	11:45:02
HALKS	971,21	971.21	-0.03	11:45:00
HATEK	15,29	15.29	-3.17	11:43:04
HATSN	39,88	39.88	-0.6	11:41:33
HDFGS	2,74	2.74	0	11:43:05
HEDEF	48,56	48.56	-0.21	11:44:45
HEKTS	3,15	3.15	0.64	11:43:00
HKTM	11,31	11.31	0.53	11:42:47
HLGYO	3,74	3.74	-0.53	11:42:58
HOROZ	66,30	66.3	-1.12	11:42:44
HRKET	69,05	69.05	-0.79	11:42:50
HTTBT	42,50	42.5	-1.16	11:42:27
HUBVC	2,63	2.63	-0.38	11:41:25
HUNER	3,23	3.23	-0.31	11:42:14
HURGZ	5,83	5.83	2.82	11:43:06
ICBCT	13,67	13.67	0.07	11:42:25
ICUGS	2,77	2.77	-0.36	11:43:06
IDGYO	3,03	3.03	-0.33	11:42:42
IEYHO	63,20	63.2	0.64	11:42:49
IHAAS	39,00	39	0.57	11:42:50
IHEVA	2,22	2.22	0.45	11:42:11
IHGZT	1,67	1.67	-0.6	11:42:57
IHLAS	2,40	2.4	0.42	11:42:51
IHLGM	2,20	2.2	0.46	11:42:55
IHYAY	2,06	2.06	0	11:42:54
IMASM	5,00	5	-1.19	11:43:03
INDES	7,08	7.08	0.28	11:43:01
INFO	3,46	3.46	-0.86	11:43:05
INGRM	414,25	414.25	-0.72	11:42:46
INTEK	286,50	286.5	-6.6	09:55:26
INTEM	266,50	266.5	-0.74	11:44:12
INVEO	8,93	8.93	-0.67	11:42:12
INVES	264,75	264.75	0.38	11:41:41
ISATR	4.950.000,00	4.95	0	18:10:01
ISBIR	89,15	89.15	2.35	09:55:26
ISBTR	469.935,00	469.935	0	09:55:26
ISCTR	14,03	14.03	0.14	11:43:04
ISDMR	36,16	36.16	0.22	11:42:39
ISFIN	18,98	18.98	-0.21	11:41:37
ISGLK	628,25	628.25	-0.44	11:19:48
ISGSY	74,05	74.05	0.34	11:44:29
ISGYO	21,58	21.58	0.37	11:44:50
ISIST	24.164,68	24.164	-0.32	11:45:00
ISKPL	12,05	12.05	-0.82	11:42:42
ISKUR	3.600.000,00	3.6	0	18:10:01
ISMEN	40,08	40.08	-0.74	11:43:04
ISSEN	7,43	7.43	0	11:41:52
ISYAT	8,85	8.85	2.79	11:43:06
IZENR	10,69	10.69	-1.66	11:43:04
IZFAS	48,06	48.06	2.26	11:42:44
IZMDC	6,84	6.84	-1.16	11:42:57
JANTS	19,26	19.26	-0.62	11:44:04
KAPLM	308,75	308.75	0.16	11:42:57
KAREL	8,86	8.86	-1.66	11:41:55
KARSN	9,43	9.43	-0.21	11:43:00
KARTN	82,30	82.3	-0.48	11:42:15
KATMR	2,89	2.89	-1.37	11:43:02
KAYSE	18,35	18.35	-1.5	11:42:57
KBORU	15,12	15.12	0.33	11:41:50
KCAER	10,51	10.51	-0.85	11:42:56
KCHOL	175,00	175	-0.46	11:43:04
KENT	734,00	734	0	09:55:26
KERVN	2,18	2.18	2.35	09:55:26
KFEIN	8,78	8.78	1.27	11:43:01
KGYO	4,80	4.8	-4	11:42:09
KIMMR	13,54	13.54	-1.31	11:42:26
KLGYO	6,26	6.26	0.16	11:38:34
KLKIM	33,24	33.24	-1.01	11:42:53
KLMSN	29,66	29.66	-0.47	11:42:52
KLNMA	10,45	10.45	0.1	09:55:26
KLRHO	253,25	253.25	-2.78	11:42:55
KLSER	27,66	27.66	-0.14	11:42:46
KLSYN	5,88	5.88	0.34	11:42:32
KMPUR	16,28	16.28	0.31	11:40:53
KNFRT	10,89	10.89	-0.09	11:42:08
KOCMT	2,77	2.77	0.73	11:42:44
KONKA	14,98	14.98	-3.17	11:42:58
KONTR	12,83	12.83	-1.84	11:45:06
KONYA	4.645,00	4.645	-0.21	11:42:47
KOPOL	6,00	6	-0.17	11:42:41
KORDS	50,20	50.2	-0.3	11:40:18
KOTON	15,26	15.26	-0.65	11:43:01
KRDMA	26,44	26.44	-1.2	11:42:50
KRDMB	24,22	24.22	-0.57	11:42:03
KRDMD	27,78	27.78	-0.79	11:42:56
KRGYO	2,99	2.99	-0.99	11:43:46
KRONT	12,85	12.85	2.23	11:42:32
KRPLS	7,99	7.99	-0.75	11:41:58
KRSTL	10,12	10.12	-0.59	11:41:01
KRTEK	25,84	25.84	-0.08	11:41:42
KRVGD	2,59	2.59	-1.89	11:42:55
KSTUR	2.895,00	2.895	-0.17	09:55:26
KTSKR	96,75	96.75	2.16	11:42:58
KUTPO	98,10	98.1	-1.21	11:42:43
KUVVA	160,60	160.6	2.16	09:55:26
KUYAS	56,60	56.6	-0.35	11:45:02
KZBGY	10,76	10.76	0.56	11:42:37
KZGYO	23,28	23.28	0.26	11:42:34
LIDER	60,80	60.8	0.41	11:42:58
LIDFA	4,37	4.37	-0.23	11:42:59
LILAK	28,54	28.54	0.49	11:42:30
LINK	233,10	233.1	2.06	11:42:59
LKMNH	17,22	17.22	-1.6	11:42:45
LMKDC	27,96	27.96	-0.64	11:45:04
LOGO	158,50	158.5	0.32	11:42:06
LRSHO	5,33	5.33	-4.31	11:44:45
LUKSK	103,90	103.9	-0.19	11:40:03
LYDHO	163,20	163.2	-1.09	11:42:02
LYDYE	15.067,50	15.067	-3.35	11:41:57
MAALT	960,00	960	-1.08	11:43:03
MACKO	34,86	34.86	3.81	11:43:01
MAGEN	37,52	37.52	-2.8	11:43:04
MAKIM	17,05	17.05	1.91	11:42:58
MAKTK	13,39	13.39	3.72	11:42:51
MANAS	13,41	13.41	-9.94	11:43:06
MARBL	12,74	12.74	-0.7	11:42:28
MARKA	38,40	38.4	-3.27	11:42:46
MARMR	1,86	1.86	-0.53	11:42:53
MARTI	2,67	2.67	-0.37	11:39:19
MAVI	40,40	40.4	-2.79	11:42:50
MEDTR	28,04	28.04	0	11:41:41
MEGAP	3,59	3.59	5.28	09:55:26
MEGMT	56,00	56	0.9	11:43:03
MEKAG	4,00	4	-2.68	11:42:43
MEPET	15,92	15.92	-0.13	11:43:53
MERCN	16,57	16.57	0.42	11:42:59
MERIT	17,74	17.74	-0.89	11:42:11
MERKO	12,32	12.32	0.16	11:44:10
METRO	4,98	4.98	-1.78	11:42:40
MGROS	539,00	539	-0.92	11:42:57
MHRGY	3,45	3.45	-0.58	11:43:03
MIATK	39,64	39.64	-0.25	11:43:04
MMCAS	144,10	144.1	9.58	09:55:26
MNDRS	13,60	13.6	1.19	11:42:56
MNDTR	7,04	7.04	-0.28	11:42:40
MOBTL	8,76	8.76	-0.9	11:42:56
MOGAN	8,15	8.15	0.37	11:42:26
MOPAS	34,88	34.88	0.11	11:43:03
MPARK	366,75	366.75	-0.47	11:42:47
MRGYO	2,49	2.49	-1.19	11:45:05
MRSHL	1.548,00	1.548	-0.45	11:43:21
MSGYO	5,14	5.14	0	11:40:07
MTRKS	22,52	22.52	1.9	11:42:05
MTRYO	9,31	9.31	-4.61	11:45:04
MZHLD	6,68	6.68	2.45	11:42:27
NATEN	8,11	8.11	-0.49	11:45:06
NETAS	60,60	60.6	-0.82	11:40:44
NIBAS	4,13	4.13	7.27	11:45:02
NTGAZ	9,89	9.89	0.41	11:43:01
NTHOL	47,22	47.22	0.13	11:43:02
NUGYO	8,95	8.95	0.11	11:38:49
NUHCM	227,20	227.2	-0.39	11:41:20
OBAMS	6,84	6.84	-0.44	11:42:42
OBASE	32,72	32.72	0.8	11:44:58
ODAS	5,28	5.28	0.19	11:43:00
ODINE	281,50	281.5	-0.27	11:42:57
OFSYM	65,05	65.05	-0.54	11:41:17
ONCSM	265,25	265.25	-1.39	11:43:05
ONRYT	62,30	62.3	-0.48	11:42:44
OPK30	49,55	49.55	-0.08	11:08:38
OPT25	43,67	43.67	-0.21	11:30:31
OPTGY	142,85	142.85	0.28	11:33:02
OPTLR	49,29	49.29	0.1	11:29:56
OPX30	66,44	66.44	0.36	11:25:46
ORCAY	3,71	3.71	-1.07	11:43:06
ORGE	65,90	65.9	-0.45	11:43:00
ORMA	164,40	164.4	-0.12	09:55:26
OSMEN	8,06	8.06	-0.86	11:45:02
OSTIM	3,31	3.31	0.3	11:42:17
OTKAR	493,50	493.5	-0.35	11:44:57
OTTO	480,50	480.5	-1.08	11:41:58
OYAKC	23,80	23.8	-0.83	11:43:04
OYAYO	55,60	55.6	0.27	11:44:48
OYLUM	10,13	10.13	0.2	11:42:33
OYYAT	41,10	41.1	-0.96	11:38:09
OZATD	161,10	161.1	-0.37	11:39:21
OZGYO	3,72	3.72	-0.8	11:43:05
OZKGY	14,23	14.23	-0.56	11:41:33
OZRDN	17,27	17.27	6.74	11:42:58
OZSUB	19,33	19.33	-0.21	11:40:49
OZYSR	43,16	43.16	-1.91	11:41:35
PAGYO	81,55	81.55	0.06	11:42:01
PAHOL	1,55	1.55	0	11:43:06
PAMEL	88,05	88.05	2.03	11:42:43
PAPIL	18,87	18.87	5.07	11:43:03
PARSN	92,80	92.8	-1.17	11:41:02
PASEU	156,70	156.7	0.26	11:42:11
PATEK	24,96	24.96	-0.16	11:43:03
PCILT	21,98	21.98	0	11:41:33
PEKGY	12,12	12.12	-0.57	11:43:04
PENGD	8,08	8.08	-1.22	11:43:02
PENTA	14,09	14.09	-1.19	11:42:47
PETKM	16,94	16.94	-0.18	11:42:36
PETUN	11,47	11.47	-0.26	11:42:40
PGSUS	213,50	213.5	1.04	11:45:02
PINSU	13,02	13.02	0.39	11:42:56
PKART	69,65	69.65	-0.29	11:42:57
PKENT	198,30	198.3	-0.85	11:43:04
PLTUR	21,12	21.12	-0.47	11:42:55
PNLSN	38,64	38.64	-0.67	11:43:01
PNSUT	11,85	11.85	0.77	11:42:58
POLHO	17,70	17.7	0.68	11:42:47
POLTK	9.300,00	9.3	4.49	11:43:04
PRDGS	6,07	6.07	0.33	11:40:18
PRKAB	30,80	30.8	-0.06	11:41:57
PRKME	17,53	17.53	0.06	11:42:25
PRZMA	12,84	12.84	-1.08	11:41:28
PSDTC	146,10	146.1	0.76	11:39:07
PSGYO	2,58	2.58	-0.39	11:43:03
QNBFK	56,50	56.5	0.62	09:55:26
QNBTR	455,00	455	-0.66	09:55:26
QTEMZ	299,50	299.5	-1.12	11:18:46
QUAGR	2,87	2.87	-1.03	11:43:04
RALYH	220,70	220.7	1.42	11:43:06
RAYSG	226,70	226.7	-1	11:42:57
REEDR	6,95	6.95	-1.14	11:42:56
RGYAS	139,40	139.4	-0.5	11:42:21
RK030G10	581,57	581.57	0	18:10:11
RK030G15	1.292,35	1.292	0	18:10:11
RK030G20	2.709,54	2.709	0	18:10:11
RK030G25	4.999,65	4.999	0	18:10:11
RK030G30	7.624,74	7.624	0	18:10:11
RK030T10	3.681,89	3.681	0	18:10:11
RK030T15	4.683,06	4.683	0	18:10:11
RK030T20	5.624,69	5.624	0	18:10:11
RK030T25	6.037,14	6.037	0	18:10:11
RK030T30	5.640,02	5.64	0	18:10:11
RK100G10	692,89	692.89	0	18:10:10
RK100G15	1.678,86	1.678	0	18:10:10
RK100G20	3.792,05	3.792	0	18:10:10
RK100G25	6.816,06	6.816	0	18:10:10
RK100G30	11.383,01	11.383	0	18:10:10
RK100T10	4.097,33	4.097	0	18:10:10
RK100T15	5.491,74	5.491	0	18:10:10
RK100T20	6.882,69	6.882	0	18:10:10
RK100T25	7.070,53	7.07	0	18:10:10
RK100T30	7.199,31	7.199	0	18:10:10
RNPOL	41,96	41.96	-1.78	11:39:34
RODRG	21,70	21.7	0.37	11:40:42
ROYAL	6,80	6.8	0	18:10:01
RTALB	3,68	3.68	0.27	11:43:06
RUBNS	19,41	19.41	-0.87	11:42:35
RUZYE	12,14	12.14	-0.57	11:43:02
RYGYO	22,26	22.26	0.82	11:42:51
RYSAS	15,94	15.94	0.89	11:42:53
SAFKR	26,86	26.86	4.43	11:42:54
SAHOL	86,30	86.3	-0.23	11:42:42
SAMAT	6,23	6.23	0	11:42:58
SANEL	37,04	37.04	0	09:55:26
SANFM	7,39	7.39	-0.14	11:42:30
SANKO	20,58	20.58	-0.19	11:42:28
SARKY	16,17	16.17	-1.16	11:42:56
SASA	2,85	2.85	0.71	11:45:07
SAYAS	40,98	40.98	-0.05	11:42:44
SDTTR	178,50	178.5	-0.28	11:42:46
SEGMN	19,54	19.54	3.17	11:42:58
SEGYO	5,15	5.15	-0.58	11:43:01
SEKFK	8,34	8.34	-0.6	11:44:37
SEKUR	3,93	3.93	-0.25	11:39:57
SELEC	73,60	73.6	0.82	11:44:18
SELVA	2,63	2.63	0.38	11:43:02
SERNT	8,36	8.36	0	11:41:27
SEYKM	5,10	5.1	-2.67	11:40:51
SILVR	2,67	2.67	-1.11	11:42:47
SISE	39,06	39.06	-0.61	11:45:02
SKBNK	8,15	8.15	0.49	11:43:05
SKTAS	4,46	4.46	-1.11	11:43:06
SKYLP	300,25	300.25	7.04	11:43:04
SKYMD	12,22	12.22	0.25	11:40:28
SL030KA2X	12.384,50	12.384	0	18:10:11
SL030KI1X	1.434,65	1.434	0	18:10:11
SL030KI2X	179,18	179.18	0	18:10:11
SL100KA2X	16.896,06	16.896	0	18:10:10
SL100KI1X	1.345,01	1.345	0	18:10:10
SL100KI2X	167,92	167.92	0	18:10:10
SMART	23,42	23.42	0.09	11:42:33
SMRTG	24,82	24.82	-0.88	11:43:02
SMRVA	208,80	208.8	-10	11:43:02
SNGYO	4,63	4.63	-0.22	11:42:43
SNICA	4,24	4.24	-3.2	11:43:06
SNKRN	299,00	299	1.01	09:55:26
SNPAM	22,40	22.4	-0.71	09:55:26
SODSN	102,60	102.6	0	09:55:26
SOKE	10,68	10.68	-0.93	11:41:21
SOKM	50,70	50.7	-0.59	11:42:46
SONME	139,80	139.8	-0.85	11:43:05
SRVGY	3,39	3.39	0	11:42:44
SUMAS	280,00	280	-3.2	09:55:26
SUNTK	46,88	46.88	-2.29	11:43:06
SURGY	44,34	44.34	-3.19	11:42:49
SUWEN	9,66	9.66	-1.13	11:42:49
TABGD	223,80	223.8	0.36	11:44:50
TARKM	353,25	353.25	-1.6	11:44:43
TATEN	14,06	14.06	-3.96	11:42:57
TATGD	12,46	12.46	0.16	11:41:04
TAVHL	303,25	303.25	1	11:44:51
TBORG	160,00	160	-0.31	11:42:42
TCELL	102,20	102.2	0.29	11:42:49
TCKRC	52,90	52.9	0.57	11:42:03
TDGYO	39,40	39.4	0.61	11:42:24
TEHOL	33,12	33.12	0	11:43:04
TEKTU	12,28	12.28	-0.81	11:43:02
TERA	324,25	324.25	-0.23	11:43:02
TEZOL	11,88	11.88	-0.42	11:42:57
TGSAS	160,00	160	-1.66	11:42:55
THYAO	275,75	275.75	0.46	11:45:05
TKFEN	70,55	70.55	-0.14	11:43:02
TKNSA	23,16	23.16	-0.26	11:42:10
TLMAN	96,85	96.85	1.15	11:42:28
TMPOL	277,50	277.5	-3.73	11:42:59
TMSN	102,50	102.5	-0.19	11:42:59
TNZTP	20,96	20.96	-0.57	11:43:05
TOASO	245,60	245.6	0.04	11:42:16
TRALT	41,56	41.56	3.54	11:43:05
TRCAS	42,38	42.38	1.15	11:42:48
TRENJ	85,85	85.85	0.53	11:42:38
TRGYO	73,10	73.1	-0.48	11:42:50
TRHOL	821,00	821	-1.97	11:42:49
TRILC	16,50	16.5	0.79	11:42:34
TRMET	102,70	102.7	1.58	11:43:01
TSGYO	7,30	7.3	0.27	11:42:35
TSKB	13,02	13.02	-0.53	11:44:52
TSPOR	1,15	1.15	-0.86	11:44:11
TTKOM	56,70	56.7	-0.18	11:44:58
TTRAK	525,50	525.5	-0.85	11:43:05
TUCLK	4,65	4.65	0.43	11:42:05
TUKAS	2,52	2.52	-0.4	11:44:52
TUPRS	186,70	186.7	-1.06	11:43:06
TUREX	7,62	7.62	-0.91	11:43:01
TURGG	28,48	28.48	-0.07	11:42:30
TURSG	12,27	12.27	-1.45	11:43:02
UFUK	1.592,00	1.592	-1.36	11:42:00
ULAS	32,44	32.44	-0.18	11:45:02
ULKER	111,40	111.4	-0.54	11:42:58
ULUFA	3,79	3.79	-0.26	11:42:17
ULUSE	150,70	150.7	0.8	11:41:12
ULUUN	6,64	6.64	-0.3	11:43:01
UMPAS	9,30	9.3	0	18:10:01
UNLU	15,84	15.84	-1.61	11:42:55
USAK	3,57	3.57	8.18	11:43:05
USDTR	3.997,00	3.997	0.13	11:31:50
VAKBN	30,62	30.62	-0.52	11:43:00
VAKFA	13,14	13.14	0.15	11:43:05
VAKFN	1,94	1.94	0.52	11:42:57
VAKKO	56,60	56.6	-0.61	11:41:25
VANGD	42,40	42.4	-1.44	11:44:02
VBTYZ	15,93	15.93	-1.18	11:41:50
VERTU	38,52	38.52	-0.67	11:42:57
VERUS	243,40	243.4	1.84	11:42:46
VESBE	8,11	8.11	-0.73	11:45:03
VESTL	30,52	30.52	-1.1	11:42:58
VKFYO	36,16	36.16	1.29	09:55:26
VKGYO	2,61	2.61	-0.38	11:42:55
VKING	37,40	37.4	6.01	11:42:38
VRGYO	2,63	2.63	1.54	11:42:48
VSNMD	93,45	93.45	-0.16	11:43:03
X030S	12.594,37	12.594	0.06	11:45:00
X100S	11.326,24	11.326	-0.1	11:45:00
XABBKV	9,78	9.78	0	18:10:00
XABBLV	4,50	4.5	0	18:10:00
XABBMV	5,43	5.43	0	18:10:00
XABBNV	2,38	2.38	0	18:10:00
XABBOV	2,66	2.66	0	18:10:00
XABBPV	1,07	1.07	-7.76	11:19:58
XABBQV	0,11	0.11	0	18:10:00
XABBRV	0,01	0.01	0	10:02:09
XABBSV	0,01	0.01	0	18:10:00
XABBTV	0,01	0.01	0	18:10:00
XABBUV	0,01	0.01	0	18:10:00
XABBVV	0,03	0.03	200	11:36:13
XABBWV	2,97	2.97	0	18:10:00
XABBXV	3,30	3.3	0	18:10:00
XABBYV	3,18	3.18	1.27	11:33:06
XABBZV	2,02	2.02	0	18:10:00
XABCAV	0,96	0.96	0	18:10:00
XABCBV	0,46	0.46	0	18:10:00
XABCCV	0,23	0.23	0	18:10:00
XABCDV	0,08	0.08	-20	11:01:33
XABCEV	0,06	0.06	0	18:10:00
XABCFV	0,05	0.05	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	2,57	2.57	0	18:10:00
XABCLV	1,69	1.69	0	18:10:00
XABCMV	0,63	0.63	0	18:10:00
XABCRV	0,06	0.06	0	18:10:00
XABCSV	0,05	0.05	0	18:10:00
XABCTV	0,05	0.05	0	18:10:00
XABQMV	0,01	0.01	0	10:06:42
XABQNV	0,01	0.01	0	18:10:00
XABQOV	0,01	0.01	0	18:10:00
XABQPV	0,01	0.01	0	18:10:00
XABQQV	0,01	0.01	0	18:10:00
XABQTV	0,05	0.05	0	18:10:00
XABQUV	0,01	0.01	0	18:10:00
XABQVV	0,01	0.01	0	18:10:00
XABQYV	0,94	0.94	-1.05	10:05:17
XABQZV	0,54	0.54	0	18:10:00
XABRAV	0,35	0.35	9.37	11:24:59
XABRBV	0,26	0.26	0	18:10:00
XABRCV	0,26	0.26	0	18:10:00
XABRDV	0,02	0.02	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
XABRKV	0,86	0.86	0	18:10:00
XABRLV	0,97	0.97	0	18:10:00
XABROV	0,33	0.33	0	18:10:00
XBANA	54.356,80	54.356	-0.59	11:45:00
XBANK	16.743,73	16.743	-0.01	11:45:07
XBLSM	5.122,05	5.122	-0.08	11:45:00
XELKT	665,22	665.22	-1.02	11:45:00
XFINK	18.486,44	18.486	0.34	11:45:00
XGIDA	12.687,36	12.687	-0.82	11:45:00
XGMYO	5.745,64	5.745	0.13	11:45:00
XHARZ	160.207,83	160.207	-0.21	11:45:00
XHOLD	12.769,94	12.769	-0.48	11:45:00
XILTM	2.634,52	2.634	0.04	11:45:00
XINSA	17.781,35	17.781	-0.18	11:45:00
XKAGT	7.152,95	7.152	-0.47	11:45:00
XKMYA	12.954,09	12.954	-0.33	11:45:00
XKOBI	40.594,20	40.594	1.53	11:45:00
XKURY	10.108,11	10.108	-0.29	11:45:00
XMADN	12.049,84	12.049	1.99	11:45:00
XMANA	17.842,13	17.842	-0.83	11:45:00
XMESY	20.571,93	20.571	-0.58	11:45:00
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	46.271,36	46.271	0.67	11:45:00
XSANK	31.877,20	31.877	0.13	11:45:00
XSANT	13.853,55	13.853	-0.63	11:45:00
XSBAL	10.926,72	10.926	-1.18	11:45:00
XSBUR	17.596,05	17.596	-0.15	11:45:00
XSDNZ	8.780,87	8.78	0.71	11:45:00
XSGRT	71.240,10	71.24	-0.6	11:45:00
XSIST	15.191,69	15.191	-0.31	11:45:00
XSIZM	17.660,99	17.66	0.55	11:45:00
XSKAY	37.560,36	37.56	-0.82	11:45:00
XSKOC	28.292,14	28.292	-1.02	11:45:00
XSKON	12.277,37	12.277	-1.17	11:45:00
XSPOR	2.182,10	2.182	-1.83	11:45:00
XSTKR	45.367,97	45.367	0.2	11:45:00
XTAST	13.208,12	13.208	-0.48	11:45:00
XTCRT	26.070,38	26.07	-0.19	11:45:00
XTEKS	4.485,15	4.485	-0.7	11:45:00
XTKJS	25.756,97	25.756	0.02	11:45:00
XTM25	14.582,01	14.582	-0.34	11:45:07
XTMTU	12.400,60	12.4	-0.18	11:45:00
XTRZM	1.755,10	1.755	-0.02	11:45:00
XTUMY	56.583,27	56.583	-0.46	11:45:00
XU030	12.293,70	12.293	0.06	11:45:07
XU050	9.827,05	9.827	-0.02	11:45:00
XU100	11.324,43	11.324	-0.09	11:45:06
XUHIZ	10.800,86	10.8	-0.18	11:45:00
XULAS	36.364,46	36.364	0.47	11:45:00
XUMAL	16.621,31	16.621	-0.23	11:45:00
XUSIN	14.157,73	14.157	-0.42	11:45:06
XUSRD	15.124,21	15.124	-0.17	11:45:00
XUTEK	26.539,51	26.539	0.62	11:45:00
XUTUM	14.317,53	14.317	-0.21	11:45:00
XYLDZ	12.711,50	12.711	-0.15	11:45:00
XYORT	4.718,69	4.718	0.44	11:45:00
XYUZO	20.667,37	20.667	-0.51	11:45:00
YAPRK	313,50	313.5	0.08	11:42:53
YATAS	35,28	35.28	-1.62	11:42:42
YAYLA	31,96	31.96	-0.12	11:44:00
YBTAS	22,02	22.02	0.09	09:55:26
YEOTK	36,46	36.46	-1.09	11:42:57
YESIL	2,13	2.13	0.95	11:42:48
YGGYO	122,90	122.9	1.07	11:43:52
YGYO	1,40	1.4	0	09:55:26
YIGIT	23,74	23.74	-0.08	11:42:54
YKBNK	37,00	37	-0.32	11:45:06
YKSLN	3,47	3.47	-1.7	11:43:03
YONGA	60,00	60	0	09:55:26
YUNSA	8,03	8.03	-0.25	11:42:53
YYAPI	2,09	2.09	0.48	11:43:05
YYLGD	10,06	10.06	-0.2	11:42:53
Z30EA	149,95	149.95	0	10:46:23
Z30KE	116,05	116.05	-0.64	11:27:28
Z30KP	177,20	177.2	-0.45	11:29:35
ZEDUR	8,65	8.65	0.93	11:42:51
ZELOT	110,90	110.9	-0.09	10:48:31
ZERGY	15,73	15.73	10	11:43:04
ZGOLD	643,00	643	-0.39	11:43:02
ZOREN	3,08	3.08	0	11:42:58
ZPBDL	182,00	182	0.41	11:28:04
ZPLIB	194,35	194.35	0.13	11:42:58
ZPT10	83,30	83.3	0.29	11:28:42
ZPX30	165,70	165.7	0.06	11:40:39
ZRE20	130,50	130.5	0.27	10:05:39
ZRGYO	22,82	22.82	0.97	11:41:06
ZSR25	39,95	39.95	0.45	11:12:33
ZTLRF	1.059,50	1.059	0.05	11:39:27
ZTLRK	1.059,50	1.059	0.09	11:41:22
ZTM25	152,30	152.3	-0.39	10:30:00