Hisse Senetleri

Menkul	Alış	Satış	Değişim	Güncelleme
A1CAP	11,62	11.62	2.2	11:43:06
A1YEN	28,82	28.82	0.63	11:42:59
ACSEL	97,40	97.4	0.62	11:42:47
ADEL	33,12	33.12	-1.43	11:42:43
ADESE	1,52	1.52	-0.65	11:43:08
ADGYO	44,34	44.34	-0.45	11:42:52
AEFES	16,03	16.03	2.1	11:43:11
AFYON	13,01	13.01	0.39	11:43:06
AGESA	215,70	215.7	0.56	11:42:55
AGHOL	28,62	28.62	0.99	11:42:42
AGROT	5,95	5.95	2.06	11:43:10
AGYO	7,09	7.09	0.42	11:41:03
AHGAZ	22,50	22.5	1.35	11:42:31
AHSGY	15,23	15.23	0.2	11:43:08
AKBNK	70,15	70.15	0.57	11:43:08
AKCNS	160,90	160.9	-0.06	11:43:04
AKENR	11,36	11.36	-0.09	11:43:01
AKFGY	2,53	2.53	-1.56	11:43:10
AKFIS	20,20	20.2	0.2	11:42:57
AKFYE	16,47	16.47	1.1	11:40:41
AKGRT	6,81	6.81	0.44	11:43:00
AKMGY	195,50	195.5	0.21	11:41:28
AKSA	10,10	10.1	1.71	11:43:05
AKSEN	70,15	70.15	1.01	11:43:09
AKSGY	7,46	7.46	0.67	11:39:27
AKSUE	25,72	25.72	7.8	11:43:09
AKYHO	2,73	2.73	-0.36	11:41:36
ALARK	101,90	101.9	0.39	11:43:04
ALBRK	7,93	7.93	0.51	11:43:00
ALCAR	848,50	848.5	1.07	11:39:13
ALCTL	104,20	104.2	0.19	11:43:07
ALFAS	40,90	40.9	0.74	11:43:07
ALGYO	29,22	29.22	0.48	11:42:33
ALKA	10,56	10.56	-1.58	11:42:54
ALKIM	18,02	18.02	2.21	11:43:05
ALKLC	190,90	190.9	-1.45	11:43:06
ALTNY	14,73	14.73	-0.2	11:43:08
ALVES	25,52	25.52	0.71	11:42:39
ANELE	15,87	15.87	-0.5	11:41:54
ANGEN	10,82	10.82	0.46	11:39:57
ANHYT	98,05	98.05	0.05	11:42:53
ANSGR	22,90	22.9	-0.35	11:42:59
APBDL	27,43	27.43	1.03	11:37:16
APLIB	45,26	45.26	1.14	11:21:14
APMDL	21,87	21.87	0.88	11:41:04
APX30	30,78	30.78	0.98	11:36:35
ARASE	70,20	70.2	-1.06	11:39:52
ARCLK	102,10	102.1	0.59	11:43:08
ARDYZ	32,62	32.62	-0.43	11:41:59
ARENA	26,84	26.84	1.9	11:42:16
ARMGD	69,75	69.75	-3.73	11:43:11
ARSAN	3,75	3.75	7.14	11:43:04
ARTMS	37,00	37	1.93	11:42:59
ARZUM	2,51	2.51	-1.57	11:43:04
ASELS	233,50	233.5	1.97	11:43:11
ASGYO	10,85	10.85	2.17	11:43:10
ASTOR	117,00	117	0	11:43:02
ASUZU	57,25	57.25	-0.35	11:42:57
ATAGY	15,91	15.91	-4.39	11:42:56
ATAKP	52,20	52.2	0.29	11:42:12
ATATP	132,70	132.7	0.45	11:42:44
ATEKS	172,80	172.8	-10	09:55:25
ATLAS	5,83	5.83	-0.34	11:32:07
ATSYH	78,95	78.95	-0.06	09:55:25
AVGYO	9,53	9.53	1.06	11:43:08
AVHOL	36,56	36.56	-1.03	11:43:10
AVOD	3,64	3.64	-0.27	11:38:31
AVPGY	52,10	52.1	0.29	11:42:35
AVTUR	15,08	15.08	1.69	11:41:48
AYCES	412,00	412	0.49	11:41:29
AYDEM	22,36	22.36	4.29	11:43:08
AYEN	24,76	24.76	0.41	11:41:00
AYES	17,35	17.35	1.28	09:55:25
AYGAZ	200,50	200.5	-0.35	11:42:32
AZTEK	4,13	4.13	1.72	11:42:33
BAGFS	25,62	25.62	0.71	11:43:09
BAHKM	70,00	70	-2.37	11:43:02
BAKAB	37,72	37.72	3.17	11:43:08
BALAT	100,90	100.9	-2.42	09:55:25
BALSU	17,47	17.47	-1.69	11:43:08
BANVT	163,70	163.7	3.35	11:43:07
BARMA	37,12	37.12	0	11:40:10
BASCM	13,46	13.46	0.07	09:55:25
BASGZ	44,36	44.36	0.18	11:42:54
BAYRK	5,19	5.19	-0.76	11:43:11
BEGYO	4,71	4.71	0.21	11:42:55
BERA	18,03	18.03	-0.77	11:43:09
BESLR	12,31	12.31	0.82	11:42:33
BEYAZ	26,60	26.6	1.53	11:42:46
BFREN	153,60	153.6	0.39	11:42:07
BIENY	25,52	25.52	1.03	11:42:19
BIGCH	49,14	49.14	0.9	11:42:35
BIGEN	8,95	8.95	0.11	11:43:00
BIGTK	314,50	314.5	-0.16	11:43:07
BIMAS	543,50	543.5	0.83	11:43:10
BINBN	182,00	182	-0.44	11:41:25
BINHO	8,83	8.83	0.11	11:43:10
BIOEN	16,60	16.6	0.67	11:42:21
BIZIM	25,94	25.94	0.78	11:42:36
BJKAS	1,63	1.63	0.62	11:42:42
BLCYT	31,48	31.48	-1.5	11:41:22
BLUME	49,72	49.72	-1.35	11:43:05
BMSCH	28,22	28.22	-0.98	11:42:59
BMSTL	92,50	92.5	2.44	11:42:44
BNTAS	6,33	6.33	0.96	11:37:05
BOBET	18,98	18.98	0.96	11:43:01
BORLS	3,96	3.96	-0.5	11:43:02
BORSK	5,78	5.78	0.52	11:43:01
BOSSA	6,32	6.32	0.32	11:41:31
BRISA	87,45	87.45	-0.46	11:42:35
BRKO	9,16	9.16	0	09:55:25
BRKSN	7,41	7.41	1.51	11:43:08
BRKVY	100,10	100.1	-3.1	11:43:05
BRLSM	13,20	13.2	0.53	11:42:34
BRMEN	8,71	8.71	-2.68	09:55:25
BRSAN	549,50	549.5	3.78	11:43:10
BRYAT	2.183,00	2.183	2.73	11:43:03
BSOKE	16,50	16.5	0.36	11:43:06
BTCIM	3,71	3.71	-0.27	11:42:46
BUCIM	7,60	7.6	0.66	11:43:10
BULGS	42,64	42.64	-1.98	11:43:09
BURCE	56,85	56.85	3.46	09:55:25
BURVA	654,00	654	1.63	11:42:59
BVSAN	100,20	100.2	0.2	11:42:54
BYDNR	25,68	25.68	0.86	11:43:01
CANTE	2,02	2.02	0.5	11:43:05
CASA	109,00	109	-0.82	09:55:25
CATES	32,60	32.6	0.74	11:42:06
CCOLA	58,70	58.7	-0.17	11:42:33
CELHA	10,73	10.73	-6.61	11:43:06
CEMAS	4,04	4.04	1	11:43:09
CEMTS	11,23	11.23	0.27	11:42:59
CEMZY	43,86	43.86	-0.41	11:43:06
CEOEM	24,18	24.18	-1.63	11:42:39
CGCAM	35,64	35.64	-0.39	11:42:41
CIMSA	45,20	45.2	0.85	11:43:10
CLEBI	1.524,00	1.524	0.4	11:42:49
CMBTN	1.931,00	1.931	0.68	11:42:30
CMENT	326,25	326.25	0.31	09:55:25
CONSE	2,94	2.94	1.03	11:42:30
COSMO	279,75	279.75	-2.27	11:43:01
CRDFA	63,85	63.85	0.16	11:43:10
CRFSA	116,80	116.8	-0.34	11:43:05
CUSAN	20,88	20.88	0.68	11:41:29
CVKMD	26,48	26.48	-1.19	11:43:05
CWENE	28,02	28.02	0.21	11:43:00
DAGI	7,71	7.71	-2.03	11:42:32
DAPGM	12,55	12.55	-1.65	11:42:26
DARDL	2,17	2.17	0	11:42:39
DCTTR	9,02	9.02	-0.33	11:43:07
DENGE	3,08	3.08	0.33	11:42:41
DERHL	13,00	13	0.31	11:43:08
DERIM	36,28	36.28	-1.52	11:43:03
DESA	11,27	11.27	-3.92	11:43:02
DESPC	45,20	45.2	1.53	11:41:38
DEVA	62,90	62.9	0.72	11:43:01
DGATE	67,80	67.8	5.44	11:43:00
DGGYO	31,88	31.88	0.5	11:22:38
DGNMO	4,81	4.81	0.63	11:41:46
DIRIT	26,52	26.52	1.22	09:55:25
DITAS	62,75	62.75	-1.03	11:43:05
DMRGD	3,01	3.01	0	11:42:52
DMSAS	10,07	10.07	-9.93	11:41:31
DNISI	19,26	19.26	0.68	11:42:37
DOAS	189,30	189.3	1.23	11:43:02
DOCO	10.435,00	10.435	0.94	11:36:08
DOFER	55,35	55.35	3.65	11:43:06
DOFRB	76,10	76.1	0.26	11:43:10
DOGUB	47,84	47.84	-1.28	11:41:50
DOHOL	16,99	16.99	-0.23	11:43:09
DOKTA	22,86	22.86	0	11:41:44
DSTKF	580,00	580	-0.17	11:43:09
DUNYH	114,90	114.9	1.68	11:43:09
DURDO	3,64	3.64	0.28	11:43:06
DURKN	14,76	14.76	-1.07	11:43:09
DYOBY	12,99	12.99	1.17	11:42:46
DZGYO	7,58	7.58	2.85	11:43:00
EBEBK	55,75	55.75	-1.24	11:40:00
ECILC	81,15	81.15	0.31	11:42:59
ECOGR	22,20	22.2	0.09	11:43:07
ECZYT	285,75	285.75	-0.35	11:43:08
EDATA	6,16	6.16	1.65	11:42:52
EDIP	35,44	35.44	-0.11	11:43:10
EFOR	22,90	22.9	-3.62	11:43:06
EGEEN	7.710,00	7.71	1.25	11:42:53
EGEGY	26,28	26.28	0.46	11:42:19
EGEPO	7,96	7.96	-1.49	11:43:01
EGGUB	93,30	93.3	0.32	11:40:27
EGPRO	24,24	24.24	0.83	11:42:40
EGSER	2,98	2.98	0	11:43:02
EKGYO	20,64	20.64	1.98	11:43:11
EKIZ	145,20	145.2	-6.02	09:55:25
EKOS	5,80	5.8	-0.51	11:43:09
EKSUN	5,27	5.27	0	11:43:03
ELITE	28,38	28.38	0.5	11:42:51
EMKEL	34,08	34.08	-9.75	11:43:08
EMNIS	163,90	163.9	0.55	09:55:25
ENDAE	14,24	14.24	0.64	11:43:09
ENERY	9,29	9.29	0	11:42:50
ENJSA	90,90	90.9	0.61	11:43:09
ENKAI	79,85	79.85	1.72	11:43:06
ENSRI	16,69	16.69	0.18	11:40:48
ENTRA	10,29	10.29	2.18	11:43:00
EPLAS	5,06	5.06	0.8	11:42:01
ERBOS	179,50	179.5	1.01	11:38:58
ERCB	70,60	70.6	1	11:43:00
EREGL	24,04	24.04	0.42	11:43:11
ERSU	18,46	18.46	0.33	11:39:45
ESCAR	24,54	24.54	-0.41	11:42:46
ESCOM	3,74	3.74	-4.1	11:43:00
ESEN	4,31	4.31	0.23	11:43:07
ETILR	3,76	3.76	-0.27	11:43:00
ETYAT	19,71	19.71	-2.43	11:43:10
EUHOL	11,10	11.1	-1.33	09:55:25
EUKYO	17,48	17.48	-1.3	11:40:54
EUPWR	33,00	33	-2.14	11:43:10
EUREN	6,45	6.45	0.31	11:43:07
EUYO	14,06	14.06	0.29	11:34:10
EYGYO	3,67	3.67	1.66	11:38:03
FADE	13,09	13.09	0.54	11:41:09
FENER	9,26	9.26	-2.11	11:43:10
FLAP	8,94	8.94	0.9	11:42:54
FMIZP	312,00	312	0.56	11:40:59
FONET	2,74	2.74	0.74	11:43:09
FORMT	3,14	3.14	0.32	11:42:45
FORTE	81,60	81.6	0.12	11:43:05
FRIGO	13,54	13.54	-1.02	11:43:00
FROTO	92,95	92.95	0.32	11:43:06
FZLGY	12,87	12.87	0.55	11:42:10
GARAN	143,70	143.7	1.2	11:43:08
GARFA	26,22	26.22	0.15	11:42:47
GEDIK	5,71	5.71	0.35	11:43:06
GEDZA	28,72	28.72	0.42	11:42:21
GENIL	188,30	188.3	-0.84	11:41:24
GENTS	9,80	9.8	1.55	11:42:12
GEREL	19,07	19.07	0.74	11:42:41
GESAN	46,48	46.48	-0.77	11:43:06
GIPTA	70,65	70.65	1.65	11:43:11
GLBMD	13,50	13.5	-0.59	11:42:54
GLCVY	79,80	79.8	1.08	11:42:57
GLDTR	527,00	527	-0.75	11:42:41
GLRMK	172,20	172.2	0.06	11:43:00
GLRYH	3,75	3.75	0.81	11:42:04
GLYHO	11,87	11.87	-0.42	11:42:30
GMSTR	638,00	638	-2.07	11:43:06
GMTAS	45,64	45.64	-0.35	11:42:59
GOKNR	19,59	19.59	0.56	11:43:02
GOLTS	314,50	314.5	0.72	11:43:00
GOODY	14,73	14.73	0.55	11:42:40
GOZDE	22,00	22	0.73	11:43:10
GRNYO	14,27	14.27	-0.07	11:42:24
GRSEL	322,50	322.5	0.94	11:42:54
GRTHO	265,75	265.75	-0.75	11:42:54
GSDDE	10,29	10.29	-0.77	11:41:39
GSDHO	4,58	4.58	1.55	11:41:06
GSRAY	1,17	1.17	1.74	11:43:00
GUBRF	354,25	354.25	2.61	11:43:10
GUNDG	243,00	243	2.45	09:55:25
GWIND	22,54	22.54	0.36	11:43:09
GZNMI	57,15	57.15	-2.56	11:43:10
HALKB	37,28	37.28	0.65	11:43:10
HALKS	973,47	973.47	1	11:43:10
HATEK	14,39	14.39	0.56	11:42:42
HATSN	38,50	38.5	0.79	11:43:04
HDFGS	2,89	2.89	0.7	11:43:09
HEDEF	39,02	39.02	-7.8	11:43:02
HEKTS	3,08	3.08	0.65	11:43:11
HKTM	10,94	10.94	-0.09	11:43:00
HLGYO	3,77	3.77	0.8	11:43:09
HOROZ	62,60	62.6	1.79	11:43:03
HRKET	69,25	69.25	-0.65	11:42:22
HTTBT	41,98	41.98	0.96	11:42:58
HUBVC	2,50	2.5	-1.19	11:43:01
HUNER	3,10	3.1	0	11:43:07
HURGZ	5,40	5.4	0.75	11:42:52
ICBCT	13,00	13	0.31	11:42:06
ICUGS	2,59	2.59	0.78	11:42:51
IDGYO	3,50	3.5	-1.69	11:43:08
IEYHO	66,30	66.3	0.68	11:42:44
IHAAS	40,58	40.58	-3.61	11:41:57
IHEVA	2,21	2.21	0	11:42:12
IHGZT	1,57	1.57	0.64	11:42:56
IHLAS	2,30	2.3	2.22	11:43:11
IHLGM	2,08	2.08	2.46	11:43:02
IHYAY	1,98	1.98	0.51	11:43:02
IMASM	4,70	4.7	-0.63	11:42:27
INDES	7,79	7.79	1.7	11:42:52
INFO	3,50	3.5	0.86	11:43:07
INGRM	414,25	414.25	-0.12	11:40:20
INTEK	260,00	260	-2.26	09:55:25
INTEM	280,25	280.25	1.08	11:41:48
INVEO	8,40	8.4	0.6	11:41:18
INVES	346,25	346.25	5.08	11:43:09
ISATR	4.950.000,00	4.95	0	18:10:01
ISBIR	86,35	86.35	0.35	09:55:25
ISBTR	404.600,00	404.6	0	18:10:01
ISCTR	13,87	13.87	2.14	11:43:11
ISDMR	35,30	35.3	0.57	11:42:56
ISFIN	16,61	16.61	-0.48	11:42:13
ISGLK	689,50	689.5	-0.07	11:41:21
ISGSY	68,70	68.7	0.96	11:43:05
ISGYO	21,40	21.4	1.71	11:42:30
ISIST	23.657,70	23.657	1.29	11:43:10
ISKPL	11,46	11.46	-1.88	11:43:06
ISKUR	3.600.000,00	3.6	0	18:10:01
ISMEN	40,28	40.28	1	11:43:10
ISSEN	7,30	7.3	0	11:41:43
ISYAT	8,84	8.84	7.67	11:42:57
IZENR	9,60	9.6	0	11:43:11
IZFAS	53,00	53	-1.21	11:42:47
IZMDC	6,85	6.85	2.24	11:42:56
JANTS	18,65	18.65	0.76	11:42:14
KAPLM	304,25	304.25	2.01	11:43:10
KAREL	8,51	8.51	1.31	11:43:02
KARSN	9,15	9.15	0.99	11:42:21
KARTN	77,90	77.9	0.13	11:40:43
KATMR	2,82	2.82	1.08	11:42:38
KAYSE	18,71	18.71	3.09	11:42:27
KBORU	14,57	14.57	1.18	11:43:02
KCAER	10,30	10.3	1.18	11:43:07
KCHOL	170,00	170	0.77	11:43:09
KENT	715,00	715	-0.28	09:55:25
KERVN	2,28	2.28	2.24	09:55:25
KFEIN	8,65	8.65	2	11:42:55
KGYO	4,96	4.96	-1	11:42:45
KIMMR	13,17	13.17	0.3	11:40:56
KLGYO	6,21	6.21	1.97	11:42:28
KLKIM	35,24	35.24	1.5	11:43:00
KLMSN	32,64	32.64	-1.92	11:42:54
KLNMA	9,77	9.77	0	09:55:25
KLRHO	309,00	309	-5.21	11:43:03
KLSER	26,86	26.86	1.05	11:43:00
KLSYN	7,00	7	-0.57	11:42:57
KMPUR	16,07	16.07	1.71	11:43:09
KNFRT	13,93	13.93	2.35	11:43:06
KOCMT	2,50	2.5	0.4	11:42:56
KONKA	15,49	15.49	-0.39	11:43:10
KONTR	11,07	11.07	2.5	11:43:09
KONYA	4.527,50	4.527	0.56	11:42:58
KOPOL	5,32	5.32	1.14	11:42:10
KORDS	48,52	48.52	0.25	11:43:08
KOTON	15,78	15.78	3.27	11:43:06
KRDMA	23,90	23.9	1.79	11:42:35
KRDMB	23,06	23.06	2.04	11:42:55
KRDMD	25,90	25.9	1.73	11:43:08
KRGYO	2,85	2.85	0	11:42:27
KRONT	13,09	13.09	0.38	11:42:39
KRPLS	7,81	7.81	1.83	11:41:02
KRSTL	9,39	9.39	-1.37	11:42:38
KRTEK	24,28	24.28	0.33	11:42:06
KRVGD	2,66	2.66	0	11:43:10
KSTUR	3.090,00	3.09	9.96	09:55:25
KTSKR	75,45	75.45	-0.33	11:43:08
KUTPO	104,20	104.2	0	11:42:20
KUVVA	142,50	142.5	3.11	09:55:25
KUYAS	55,75	55.75	6.39	11:43:09
KZBGY	11,07	11.07	2.12	11:43:09
KZGYO	23,50	23.5	0.09	11:43:11
LIDER	67,65	67.65	-1.6	11:43:04
LIDFA	4,42	4.42	0.23	11:43:00
LILAK	28,82	28.82	0.84	11:42:52
LINK	216,40	216.4	-0.23	11:43:08
LKMNH	18,86	18.86	0.43	11:42:45
LMKDC	28,32	28.32	-0.49	11:42:59
LOGO	156,00	156	-0.89	11:42:53
LRSHO	3,93	3.93	0	11:42:58
LUKSK	102,00	102	0	11:37:25
LYDHO	168,60	168.6	4.46	11:43:00
LYDYE	14.112,50	14.112	1.8	11:42:59
MAALT	904,00	904	1.01	11:42:58
MACKO	31,04	31.04	-4.61	11:42:50
MAGEN	38,70	38.7	-2.52	11:42:09
MAKIM	15,34	15.34	0.2	11:42:06
MAKTK	16,39	16.39	3.08	11:43:09
MANAS	15,80	15.8	8.59	11:43:11
MARBL	12,20	12.2	0.33	11:41:45
MARKA	33,90	33.9	-1.45	11:43:01
MARMR	1,61	1.61	1.9	11:43:09
MARTI	2,70	2.7	3.05	11:42:52
MAVI	42,92	42.92	-0.6	11:43:10
MEDTR	28,16	28.16	1.15	11:42:39
MEGAP	3,13	3.13	0.32	09:55:25
MEGMT	52,85	52.85	-0.66	11:43:06
MEKAG	3,87	3.87	0.52	11:43:04
MEPET	15,33	15.33	3.02	11:41:34
MERCN	17,00	17	1.8	11:43:02
MERIT	17,82	17.82	-0.45	11:42:20
MERKO	13,55	13.55	1.12	11:41:59
METRO	3,95	3.95	2.07	11:42:24
MGROS	527,00	527	1.05	11:43:02
MHRGY	3,43	3.43	0.29	11:43:07
MIATK	38,98	38.98	-0.51	11:43:05
MMCAS	139,00	139	0	09:55:25
MNDRS	13,26	13.26	2.16	11:42:49
MNDTR	6,52	6.52	2.19	11:42:54
MOBTL	8,83	8.83	-0.67	11:43:10
MOGAN	8,21	8.21	1.36	11:42:57
MOPAS	39,20	39.2	-0.2	11:43:08
MPARK	373,25	373.25	0.34	11:43:10
MRGYO	2,42	2.42	1.68	11:42:44
MRSHL	1.565,00	1.565	-0.63	11:42:32
MSGYO	5,85	5.85	-2.5	11:42:36
MTRKS	21,40	21.4	-0.65	11:40:23
MTRYO	8,60	8.6	0.35	11:38:45
MZHLD	6,34	6.34	0.32	11:40:22
NATEN	8,65	8.65	0.82	11:43:07
NETAS	56,90	56.9	0.62	11:40:35
NIBAS	3,62	3.62	0	11:43:06
NTGAZ	10,39	10.39	1.86	11:42:28
NTHOL	48,56	48.56	2.02	11:41:55
NUGYO	11,51	11.51	4.73	11:43:08
NUHCM	225,00	225	-0.13	11:43:07
OBAMS	7,63	7.63	1.87	11:42:23
OBASE	31,14	31.14	0.65	11:41:47
ODAS	5,10	5.1	-0.2	11:42:59
ODINE	306,50	306.5	0.82	11:41:13
OFSYM	69,00	69	1.1	11:40:51
ONCSM	256,50	256.5	-1.35	11:43:09
ONRYT	63,15	63.15	-0.16	11:42:58
OPK30	49,93	49.93	1.09	11:34:22
OPT25	43,30	43.3	1.12	11:29:30
OPTGY	141,95	141.95	1.1	11:42:59
OPTLR	49,93	49.93	0.4	11:42:20
OPX30	66,22	66.22	0.49	11:26:05
ORCAY	3,61	3.61	-1.37	11:42:26
ORGE	66,85	66.85	0.75	11:42:11
ORMA	158,30	158.3	-0.44	09:55:25
OSMEN	8,02	8.02	0.5	11:41:54
OSTIM	2,96	2.96	0.68	11:42:25
OTKAR	481,75	481.75	1.47	11:43:05
OTTO	465,75	465.75	0.81	11:41:53
OYAKC	23,16	23.16	1.31	11:43:06
OYAYO	54,65	54.65	2.25	11:43:01
OYLUM	9,30	9.3	-1.59	11:43:03
OYYAT	40,36	40.36	0.75	11:42:13
OZATD	160,10	160.1	2.5	11:43:04
OZGYO	2,02	2.02	7.45	11:42:41
OZKGY	14,17	14.17	0.43	11:41:29
OZRDN	13,74	13.74	1.78	11:42:21
OZSUB	17,89	17.89	-0.28	11:43:10
OZYSR	40,74	40.74	-2.54	11:42:09
PAGYO	80,55	80.55	1.26	11:37:51
PAHOL	1,56	1.56	-1.27	11:43:10
PAMEL	83,45	83.45	-1.77	11:42:55
PAPIL	16,00	16	0.25	11:43:05
PARSN	100,90	100.9	-0.3	11:41:22
PASEU	138,80	138.8	0	11:42:59
PATEK	21,88	21.88	-9.96	11:43:11
PCILT	21,78	21.78	1.78	11:42:29
PEKGY	12,90	12.9	-7.86	11:43:11
PENGD	7,62	7.62	0.26	11:43:09
PENTA	13,10	13.1	1.24	11:40:37
PETKM	16,37	16.37	0.61	11:43:10
PETUN	11,15	11.15	0.45	11:42:24
PGSUS	194,00	194	0.94	11:43:06
PINSU	11,72	11.72	-3.93	11:43:06
PKART	72,95	72.95	-0.41	11:42:22
PKENT	186,10	186.1	0.16	11:43:02
PLTUR	22,04	22.04	-0.18	11:43:10
PNLSN	37,22	37.22	0.87	11:42:58
PNSUT	11,10	11.1	0.18	11:41:11
POLHO	16,18	16.18	0.19	11:42:39
POLTK	9.330,00	9.33	-6.54	11:42:53
PRDGS	6,17	6.17	-2.83	11:43:06
PRKAB	31,00	31	2.92	11:43:10
PRKME	18,34	18.34	0.27	11:42:54
PRZMA	11,29	11.29	-0.96	11:42:38
PSDTC	138,90	138.9	-0.5	11:42:30
PSGYO	2,56	2.56	2.81	11:43:11
QNBFK	56,80	56.8	0	09:55:25
QNBTR	446,50	446.5	3.78	09:55:25
QTEMZ	288,40	288.4	-0.79	11:32:54
QUAGR	2,87	2.87	1.77	11:43:10
RALYH	225,30	225.3	-1.18	11:42:52
RAYSG	212,00	212	0.33	11:43:11
REEDR	6,64	6.64	1.22	11:43:05
RGYAS	135,60	135.6	0.82	11:42:54
RK030G10	579,61	579.61	0	18:10:11
RK030G15	1.285,78	1.285	0	18:10:11
RK030G20	2.691,07	2.691	0	18:10:11
RK030G25	4.956,83	4.956	0	18:10:11
RK030G30	7.546,55	7.546	0	18:10:11
RK030T10	3.689,05	3.689	0	18:10:11
RK030T15	4.671,81	4.671	0	18:10:11
RK030T20	5.586,70	5.586	0	18:10:11
RK030T25	5.970,05	5.97	0	18:10:11
RK030T30	5.553,88	5.553	0	18:10:11
RK100G10	688,94	688.94	0	18:10:10
RK100G15	1.664,48	1.664	0	18:10:10
RK100G20	3.748,64	3.748	0	18:10:10
RK100G25	6.718,32	6.718	0	18:10:10
RK100G30	11.209,35	11.209	0	18:10:10
RK100T10	4.093,03	4.093	0	18:10:10
RK100T15	5.454,02	5.454	0	18:10:10
RK100T20	6.795,42	6.795	0	18:10:10
RK100T25	6.939,83	6.939	0	18:10:10
RK100T30	7.051,92	7.051	0	18:10:10
RNPOL	42,54	42.54	-2.34	11:43:05
RODRG	21,66	21.66	0.93	11:43:10
ROYAL	6,80	6.8	0	18:10:01
RTALB	3,43	3.43	0.29	11:42:27
RUBNS	22,28	22.28	5.79	11:43:11
RUZYE	11,00	11	-0.54	11:43:02
RYGYO	21,12	21.12	2.52	11:43:10
RYSAS	14,69	14.69	-0.07	11:41:49
SAFKR	23,60	23.6	3.78	11:43:10
SAHOL	84,70	84.7	1.44	11:43:10
SAMAT	5,84	5.84	0.34	11:42:57
SANEL	35,02	35.02	0.52	09:55:25
SANFM	7,37	7.37	-1.21	11:42:27
SANKO	20,42	20.42	0.59	11:41:30
SARKY	17,75	17.75	-3.11	11:43:11
SASA	2,85	2.85	1.06	11:43:11
SAYAS	38,90	38.9	-0.77	11:42:35
SDTTR	176,50	176.5	-0.17	11:42:49
SEGMN	18,51	18.51	-0.54	11:43:01
SEGYO	5,20	5.2	1.56	11:42:51
SEKFK	7,99	7.99	0	11:40:42
SEKUR	3,50	3.5	2.34	11:38:15
SELEC	83,70	83.7	1.21	11:43:11
SELVA	2,32	2.32	2.65	09:55:25
SERNT	7,82	7.82	-0.76	11:42:15
SEYKM	4,96	4.96	0.61	11:41:29
SILVR	2,85	2.85	-2.4	11:42:59
SISE	38,98	38.98	1.51	11:43:11
SKBNK	7,84	7.84	0.38	11:43:06
SKTAS	3,83	3.83	1.32	11:43:09
SKYLP	251,75	251.75	-3.36	11:42:47
SKYMD	11,50	11.5	2.4	11:42:45
SL030KA2X	12.083,79	12.083	0	18:10:11
SL030KI1X	1.474,67	1.474	0	18:10:11
SL030KI2X	187,25	187.25	0	18:10:11
SL100KA2X	16.375,91	16.375	0	18:10:10
SL100KI1X	1.387,31	1.387	0	18:10:10
SL100KI2X	176,72	176.72	0	18:10:10
SMART	21,92	21.92	-0.27	11:43:02
SMRTG	23,06	23.06	-0.6	11:43:09
SMRVA	120,90	120.9	-5.4	11:43:10
SNGYO	4,41	4.41	0	11:43:10
SNICA	4,09	4.09	0.99	11:42:37
SNKRN	272,00	272	1.49	09:55:25
SNPAM	23,34	23.34	0.17	09:55:25
SODSN	97,00	97	0.52	09:55:25
SOKE	10,38	10.38	0.58	11:41:50
SOKM	51,15	51.15	0.79	11:43:08
SONME	165,50	165.5	4.75	11:42:02
SRVGY	3,16	3.16	1.61	11:42:57
SUMAS	280,75	280.75	3.98	09:55:25
SUNTK	59,45	59.45	0.85	11:43:06
SURGY	43,20	43.2	1.17	11:42:46
SUWEN	9,89	9.89	-0.2	11:42:36
TABGD	209,70	209.7	-1.55	11:43:01
TARKM	325,50	325.5	0.62	11:43:09
TATEN	12,44	12.44	0.97	11:43:11
TATGD	11,88	11.88	0.42	11:41:34
TAVHL	306,00	306	0.41	11:43:07
TBORG	156,10	156.1	-1.89	11:42:52
TCELL	94,30	94.3	0.86	11:43:10
TCKRC	58,60	58.6	0.6	11:43:00
TDGYO	37,74	37.74	-0.26	11:41:14
TEHOL	31,50	31.5	-9.95	11:42:45
TEKTU	9,84	9.84	-1.4	11:43:05
TERA	187,30	187.3	3.2	11:43:09
TEZOL	11,95	11.95	0.42	11:39:15
TGSAS	163,40	163.4	0	11:41:53
THYAO	268,25	268.25	0.19	11:43:09
TKFEN	70,90	70.9	0.82	11:42:50
TKNSA	22,18	22.18	0.82	11:42:32
TLMAN	95,60	95.6	0.42	11:40:55
TMPOL	293,25	293.25	1.03	11:43:03
TMSN	100,90	100.9	0.7	11:42:26
TNZTP	20,36	20.36	0.49	11:42:47
TOASO	249,10	249.1	0.2	11:43:07
TRALT	40,84	40.84	-0.1	11:43:11
TRCAS	41,48	41.48	-0.19	11:42:46
TRENJ	93,90	93.9	0.21	11:43:08
TRGYO	74,40	74.4	3.05	11:43:10
TRHOL	583,50	583.5	-9.95	11:42:57
TRILC	16,08	16.08	0.82	11:43:03
TRMET	104,80	104.8	0.87	11:43:07
TSGYO	6,85	6.85	0.88	11:42:49
TSKB	12,47	12.47	1.55	11:43:05
TSPOR	1,08	1.08	0	11:42:48
TTKOM	56,95	56.95	-0.35	11:43:04
TTRAK	537,00	537	1.7	11:43:04
TUCLK	4,95	4.95	1.43	11:43:06
TUKAS	2,51	2.51	0.8	11:43:01
TUPRS	187,00	187	0.32	11:43:09
TUREX	7,00	7	0	11:43:08
TURGG	27,20	27.2	0	11:40:54
TURSG	11,35	11.35	2.9	11:43:03
UFUK	1.854,00	1.854	8.61	11:43:08
ULAS	28,46	28.46	-0.49	11:43:11
ULKER	110,00	110	1.2	11:43:11
ULUFA	3,61	3.61	0.28	11:39:11
ULUSE	160,40	160.4	0.25	11:43:00
ULUUN	6,53	6.53	0	11:42:48
UMPAS	9,30	9.3	0	18:10:01
UNLU	16,29	16.29	-0.91	11:42:01
USAK	3,00	3	-1.96	11:43:08
USDTR	4.005,00	4.005	-0.1	11:41:02
VAKBN	30,74	30.74	1.32	11:43:11
VAKFA	11,25	11.25	0.45	11:43:02
VAKFN	1,86	1.86	1.09	11:42:33
VAKKO	57,85	57.85	1.85	11:43:00
VANGD	40,76	40.76	-0.54	11:43:11
VBTYZ	16,70	16.7	-0.6	11:42:49
VERTU	42,20	42.2	4.2	11:43:11
VERUS	360,00	360	8.93	11:43:02
VESBE	7,86	7.86	1.29	11:43:04
VESTL	29,08	29.08	1.54	11:43:06
VKFYO	36,12	36.12	-7.15	09:55:25
VKGYO	2,49	2.49	0.4	11:42:51
VKING	32,96	32.96	-0.12	11:42:35
VRGYO	2,41	2.41	1.26	11:42:44
VSNMD	90,10	90.1	0.17	11:42:59
X030S	12.611,90	12.611	0.97	11:43:10
X100S	11.313,34	11.313	0.81	11:43:10
XABBWV	2,97	2.97	0	18:10:00
XABBXV	5,00	5	0	18:10:00
XABBYV	3,41	3.41	0	18:10:00
XABBZV	2,02	2.02	0	18:10:00
XABCAV	0,85	0.85	-15.84	10:49:25
XABCBV	0,54	0.54	0	18:10:00
XABCCV	0,50	0.5	0	18:10:00
XABCDV	0,09	0.09	0	18:10:00
XABCEV	0,05	0.05	0	18:10:00
XABCFV	0,05	0.05	0	18:10:00
XABCGV	0,02	0.02	0	18:10:00
XABCHV	0,05	0.05	0	18:10:00
XABCIV	5,34	5.34	0	18:10:00
XABCJV	3,26	3.26	0	18:10:00
XABCKV	3,64	3.64	0	18:10:00
XABCLV	1,92	1.92	0	18:10:00
XABCMV	1,07	1.07	0	18:10:00
XABCNV	0,96	0.96	0	18:10:00
XABCRV	0,12	0.12	0	18:10:00
XABCSV	0,05	0.05	0	18:10:00
XABCTV	0,06	0.06	0	18:10:00
XABCWV	2,84	2.84	0	18:10:00
XABCXV	1,87	1.87	0	18:10:00
XABCZV	0,74	0.74	0	18:10:00
XABDGV	1,92	1.92	0	18:10:00
XABDJV	0,05	0.05	0	10:18:38
XABQYV	0,88	0.88	33.33	10:14:18
XABQZV	0,44	0.44	0	18:10:00
XABRAV	0,21	0.21	0	18:10:00
XABRBV	0,07	0.07	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	0,83	0.83	13.7	10:05:49
XABRLV	0,97	0.97	0	18:10:00
XABROV	0,13	0.13	-60.61	11:33:36
XABRWV	1,57	1.57	0	18:10:00
XBANA	51.313,58	51.313	-0.93	11:43:10
XBANK	16.539,92	16.539	1.18	11:43:11
XBLSM	5.044,40	5.044	-0.42	11:43:10
XELKT	659,50	659.5	0.24	11:43:10
XFINK	19.068,23	19.068	-0.07	11:43:10
XGIDA	12.352,79	12.352	0.13	11:43:10
XGMYO	5.779,64	5.779	-0.88	11:43:10
XHARZ	157.798,62	157.798	-0.62	11:43:10
XHOLD	13.033,63	13.033	-0.65	11:43:10
XILTM	2.480,27	2.48	0.63	11:43:10
XINSA	17.811,20	17.811	1.83	11:43:10
XKAGT	7.012,13	7.012	0.74	11:43:10
XKMYA	12.945,00	12.945	0.48	11:43:10
XKOBI	40.501,59	40.501	-1.69	11:43:10
XKURY	10.205,22	10.205	0.98	11:43:10
XMADN	12.253,35	12.253	0.02	11:43:10
XMANA	17.814,32	17.814	0.6	11:43:10
XMESY	20.237,62	20.237	0.31	11:43:10
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	46.135,00	46.135	1.21	11:43:10
XSANK	33.414,34	33.414	0.76	11:43:10
XSANT	12.991,05	12.991	0.1	11:43:10
XSBAL	10.290,66	10.29	0.32	11:43:10
XSBUR	18.318,52	18.318	0.38	11:43:10
XSDNZ	9.077,15	9.077	2.11	11:43:10
XSGRT	67.456,17	67.456	1.06	11:43:10
XSIST	15.179,46	15.179	0.04	11:43:10
XSIZM	17.295,42	17.295	0.33	11:43:10
XSKAY	37.141,52	37.141	0.54	11:43:10
XSKOC	28.215,44	28.215	0.11	11:43:10
XSKON	11.739,73	11.739	-0.15	11:43:10
XSPOR	2.064,37	2.064	0.18	11:43:10
XSTKR	45.350,33	45.35	0.31	11:43:10
XTAST	12.880,82	12.88	0.56	11:43:10
XTCRT	26.206,31	26.206	0.63	11:43:10
XTEKS	4.750,43	4.75	0.79	11:43:10
XTKJS	26.132,11	26.132	0.13	11:43:10
XTM25	14.423,35	14.423	0.85	11:43:10
XTMTU	12.503,58	12.503	0.9	11:43:10
XTRZM	1.644,43	1.644	-0.4	11:43:10
XTUMY	55.678,46	55.678	-0.66	11:43:10
XU030	12.323,10	12.323	0.98	11:43:11
XU050	9.839,95	9.839	0.99	11:43:10
XU100	11.311,04	11.311	0.81	11:43:10
XUHIZ	10.591,35	10.591	0.51	11:43:10
XULAS	34.630,98	34.63	0.3	11:43:10
XUMAL	16.426,12	16.426	0.06	11:43:10
XUSIN	14.039,21	14.039	0.4	11:43:10
XUSRD	15.092,53	15.092	0.88	11:43:10
XUTEK	28.869,94	28.869	1.32	11:43:10
XUTUM	14.237,71	14.237	0.37	11:43:10
XYLDZ	12.757,08	12.757	0.6	11:43:10
XYORT	4.508,90	4.508	0.67	11:43:10
XYUZO	20.459,19	20.459	0.37	11:43:10
YAPRK	269,00	269	0.56	11:43:05
YATAS	38,32	38.32	-0.05	11:42:05
YAYLA	27,92	27.92	-0.21	11:42:25
YBTAS	21,30	21.3	-0.75	09:55:25
YEOTK	36,62	36.62	-0.97	11:43:00
YESIL	1,96	1.96	0.51	11:43:09
YGGYO	127,50	127.5	0.63	11:41:57
YGYO	1,30	1.3	0	09:55:25
YIGIT	22,72	22.72	0.44	11:42:54
YKBNK	36,32	36.32	1.51	11:43:07
YKSLN	3,12	3.12	1.63	11:42:51
YONGA	58,90	58.9	0	09:55:25
YUNSA	7,56	7.56	0.4	11:43:03
YYAPI	1,85	1.85	-1.07	11:43:06
YYLGD	9,68	9.68	0.83	11:43:05
Z30EA	149,75	149.75	1.05	11:06:26
Z30KE	117,00	117	-0.17	11:32:38
Z30KP	178,90	178.9	-0.22	11:32:27
ZEDUR	8,12	8.12	-0.49	11:39:11
ZELOT	109,95	109.95	1.06	11:30:14
ZERGY	10,18	10.18	-0.88	11:43:08
ZGOLD	686,00	686	-0.54	11:42:14
ZOREN	3,09	3.09	0.65	11:43:03
ZPBDL	183,50	183.5	0.85	11:37:21
ZPLIB	192,45	192.45	0.97	11:38:04
ZPT10	81,92	81.92	-0.17	11:14:53
ZPX30	165,95	165.95	0.64	11:42:43
ZRE20	130,50	130.5	0.89	10:50:18
ZRGYO	23,10	23.1	0.26	11:41:56
ZSR25	39,61	39.61	0.81	11:38:36
ZTLRF	1.073,50	1.073	0.28	10:49:31
ZTLRK	1.073,50	1.073	0.33	11:42:35
ZTM25	150,80	150.8	0.9	11:18:37