Hisse Senetleri

Menkul	Alış	Satış	Değişim	Güncelleme
A1CAP	16,01	16.01	-0.87	11:41:11
A1YEN	29,84	29.84	-0.4	11:41:11
ACSEL	103,10	103.1	-0.39	11:41:00
ADEL	33,10	33.1	-1.9	11:40:42
ADESE	1,01	1.01	0	11:41:11
ADGYO	58,05	58.05	0.78	11:41:09
AEFES	17,68	17.68	-0.28	11:41:13
AFYON	16,98	16.98	-2.19	11:41:04
AGESA	223,30	223.3	-0.4	11:39:17
AGHOL	29,10	29.1	0	11:40:46
AGROT	3,07	3.07	3.02	11:41:12
AGYO	8,83	8.83	-1.56	11:40:42
AHGAZ	22,10	22.1	0	11:40:59
AHSGY	20,96	20.96	-1.5	11:41:00
AKBNK	76,35	76.35	0.73	11:41:13
AKCNS	205,90	205.9	-0.29	11:40:23
AKENR	9,72	9.72	0.1	11:41:12
AKFGY	2,92	2.92	0.34	11:40:41
AKFIS	37,00	37	4.64	11:41:13
AKFYE	21,80	21.8	2.73	11:41:11
AKGRT	8,15	8.15	-0.61	11:41:06
AKHAN	25,40	25.4	-0.16	11:41:10
AKMGY	219,70	219.7	-0.95	11:40:46
AKSA	11,24	11.24	1.08	11:41:12
AKSEN	79,60	79.6	0.44	11:41:10
AKSGY	8,63	8.63	0.12	11:40:22
AKSUE	28,16	28.16	-2.02	11:40:42
AKYHO	2,63	2.63	0.38	11:39:27
ALARK	91,55	91.55	-0.49	11:40:57
ALBRK	8,32	8.32	-0.12	11:41:12
ALCAR	758,50	758.5	-0.07	11:40:52
ALCTL	129,40	129.4	-1.45	11:39:03
ALFAS	38,06	38.06	-0.1	11:41:00
ALGYO	4,83	4.83	-0.41	11:41:10
ALKA	11,26	11.26	-0.62	11:41:12
ALKIM	16,71	16.71	0.66	11:40:32
ALKLC	284,75	284.75	6.55	11:41:11
ALTNY	15,13	15.13	-0.39	11:41:11
ALVES	3,06	3.06	2	11:41:14
ANELE	14,09	14.09	-0.63	11:40:43
ANGEN	10,41	10.41	0.77	11:40:02
ANHYT	118,80	118.8	-1	11:41:08
ANSGR	27,44	27.44	-1.22	11:41:08
APBDL	34,20	34.2	-0.18	11:17:18
APLIB	46,52	46.52	-0.45	11:01:33
APMDL	25,20	25.2	-0.2	11:38:16
APX30	36,77	36.77	0.05	11:35:46
ARASE	102,70	102.7	-1.53	11:41:13
ARCLK	114,50	114.5	-0.26	11:40:57
ARDYZ	42,30	42.3	1.98	11:41:06
ARENA	25,42	25.42	-0.39	11:37:36
ARFYE	25,38	25.38	0.48	11:41:06
ARMGD	81,45	81.45	3.1	11:41:04
ARSAN	4,12	4.12	-0.24	11:40:54
ARTMS	37,96	37.96	1.5	11:39:30
ARZUM	2,65	2.65	-0.75	11:39:51
ASELS	347,75	347.75	1.9	11:41:13
ASGYO	11,16	11.16	-0.36	11:41:12
ASTOR	185,10	185.1	1.31	11:41:12
ASUZU	68,15	68.15	-0.07	11:41:09
ATAGY	12,75	12.75	-1.54	11:40:38
ATAKP	52,95	52.95	0.57	11:38:59
ATATP	146,90	146.9	-0.81	11:40:11
ATATR	10,88	10.88	-0.91	11:41:08
ATEKS	131,40	131.4	9.77	09:55:17
ATLAS	8,74	8.74	-4.48	11:40:44
ATSYH	53,00	53	1.15	09:55:17
AVGYO	11,67	11.67	0.17	11:41:13
AVHOL	36,64	36.64	-1.82	11:40:59
AVOD	4,71	4.71	1.73	11:40:27
AVPGY	52,45	52.45	2.24	11:41:13
AVTUR	18,05	18.05	-2.43	11:41:07
AYCES	700,00	700	-4.11	11:41:11
AYDEM	26,28	26.28	1.08	11:41:04
AYEN	28,04	28.04	0.65	11:41:09
AYES	31,60	31.6	-3.78	09:55:17
AYGAZ	236,00	236	-0.25	11:41:09
AZTEK	4,13	4.13	-0.72	11:41:12
BAGFS	38,16	38.16	2.47	11:41:06
BAHKM	138,70	138.7	9.99	11:41:03
BAKAB	37,68	37.68	-1.36	11:39:24
BALAT	116,30	116.3	9.72	09:55:17
BALSU	14,33	14.33	-1.92	11:41:08
BANVT	156,80	156.8	1.82	11:41:11
BARMA	49,16	49.16	0	11:39:06
BASCM	14,50	14.5	0.76	09:55:17
BASGZ	51,10	51.1	3.23	11:40:46
BAYRK	4,58	4.58	0.88	11:40:50
BEGYO	4,26	4.26	-0.23	11:40:49
BERA	17,78	17.78	-0.17	11:41:02
BESLR	14,30	14.3	-0.49	11:39:14
BESTE	25,02	25.02	-5.73	11:41:13
BEYAZ	28,86	28.86	-0.48	11:40:35
BFREN	142,50	142.5	-0.07	11:41:14
BIENY	23,20	23.2	-0.68	11:41:01
BIGCH	7,09	7.09	2.75	11:41:00
BIGEN	8,83	8.83	0.23	11:40:33
BIGTK	243,30	243.3	0.29	11:41:00
BIMAS	679,50	679.5	-1.24	11:41:14
BINBN	162,80	162.8	0.68	11:41:00
BINHO	8,47	8.47	-0.24	11:41:09
BIOEN	17,54	17.54	-0.11	11:40:31
BIZIM	27,20	27.2	-0.66	11:41:09
BJKAS	1,50	1.5	0.67	11:41:12
BLCYT	47,62	47.62	1.45	11:40:51
BLUME	49,52	49.52	2.1	11:41:10
BMSCH	18,21	18.21	-1.03	11:41:13
BMSTL	87,90	87.9	-0.11	11:41:01
BNTAS	6,32	6.32	0.64	11:40:42
BOBET	19,60	19.6	0	11:40:35
BORLS	2,85	2.85	0.35	11:41:00
BORSK	6,15	6.15	0.49	11:41:10
BOSSA	6,33	6.33	0.32	11:40:37
BRISA	86,30	86.3	0.35	11:41:13
BRKO	14,40	14.4	0.7	09:55:17
BRKSN	9,33	9.33	-0.43	11:41:00
BRKVY	89,00	89	-1.66	11:41:08
BRLSM	17,00	17	0	11:41:12
BRMEN	9,14	9.14	-0.65	09:55:17
BRSAN	511,00	511	-1.16	11:41:09
BRYAT	2.250,00	2.25	-0.04	11:39:30
BSOKE	33,48	33.48	1.33	11:41:07
BTCIM	6,68	6.68	-3.61	11:39:27
BUCIM	6,24	6.24	0	11:40:59
BULGS	43,08	43.08	3.91	11:41:11
BURCE	38,58	38.58	-0.1	11:41:10
BURVA	761,00	761	-1.04	11:41:03
BVSAN	106,80	106.8	-0.19	11:41:12
BYDNR	33,36	33.36	-2.46	11:39:09
CANTE	1,55	1.55	-1.27	11:41:14
CASA	95,00	95	0	09:55:17
CATES	46,26	46.26	-1.83	11:41:13
CCOLA	71,50	71.5	1.56	11:41:04
CELHA	9,90	9.9	0.92	11:40:40
CEMAS	4,67	4.67	0	11:41:12
CEMTS	10,53	10.53	0.19	11:40:56
CEMZY	61,10	61.1	0.16	11:40:29
CEOEM	21,92	21.92	0.74	11:39:06
CGCAM	37,00	37	-1.07	11:41:01
CIMSA	49,90	49.9	-0.4	11:41:13
CLEBI	1.819,00	1.819	0.61	11:40:57
CMBTN	1.719,00	1.719	-0.12	11:41:08
CMENT	343,75	343.75	-0.07	09:55:17
CONSE	3,54	3.54	-1.39	11:41:13
COSMO	183,10	183.1	-0.97	11:39:26
CRDFA	75,35	75.35	-0.2	11:40:38
CRFSA	121,80	121.8	-1.06	11:40:48
CUSAN	23,62	23.62	0.51	11:40:35
CVKMD	29,66	29.66	-2.18	11:41:14
CWENE	29,52	29.52	-0.2	11:41:07
DAGI	5,79	5.79	0.17	11:40:29
DAPGM	15,46	15.46	3.14	11:41:10
DARDL	2,04	2.04	-0.49	11:40:35
DCTTR	8,40	8.4	0	11:41:11
DENGE	2,51	2.51	1.62	11:41:11
DERHL	14,38	14.38	-0.83	11:40:55
DERIM	38,54	38.54	-0.52	11:37:32
DESA	12,11	12.11	-1.14	11:41:05
DESPC	39,12	39.12	0.2	11:39:36
DEVA	63,35	63.35	1.85	11:39:29
DGATE	82,50	82.5	4.5	11:41:12
DGGYO	28,60	28.6	0.42	11:40:33
DGNMO	3,92	3.92	0.51	11:40:13
DIRIT	27,00	27	1.5	09:55:17
DITAS	45,32	45.32	0.8	11:40:56
DMRGD	4,39	4.39	1.62	11:40:41
DMSAS	9,09	9.09	-1.2	11:39:54
DNISI	19,94	19.94	0.91	11:41:13
DOAS	197,00	197	-0.2	11:41:12
DOCO	9.215,00	9.215	2.02	11:41:04
DOFER	36,82	36.82	-2.64	11:41:09
DOFRB	101,10	101.1	3.48	11:41:10
DOGUB	60,30	60.3	1.34	11:41:10
DOHOL	21,18	21.18	0.57	11:40:42
DOKTA	22,56	22.56	-0.79	11:38:31
DSTKF	1.815,00	1.815	0	11:41:11
DUNYH	109,60	109.6	0.37	11:41:09
DURDO	3,63	3.63	-1.09	11:37:25
DURKN	18,09	18.09	3.31	11:41:01
DYOBY	13,73	13.73	1.48	11:40:22
DZGYO	7,76	7.76	2.37	11:39:41
EBEBK	62,55	62.55	1.13	11:38:32
ECILC	124,50	124.5	5.33	11:41:04
ECOGR	34,86	34.86	2.47	11:41:10
ECZYT	304,50	304.5	3.22	11:40:51
EDATA	14,30	14.3	2.73	11:41:02
EDIP	36,04	36.04	-0.11	11:39:43
EFOR	12,53	12.53	-9.99	11:41:12
EGEEN	5.870,00	5.87	-0.3	11:39:55
EGEGY	29,76	29.76	2.98	11:41:03
EGEPO	13,89	13.89	-1.42	11:40:50
EGGUB	124,60	124.6	3.06	11:41:06
EGPRO	30,00	30	0.47	11:40:48
EGSER	2,93	2.93	0.34	11:39:59
EKGYO	20,74	20.74	0.1	11:41:02
EKIZ	112,60	112.6	3.59	09:55:17
EKOS	5,61	5.61	-0.88	11:41:13
EKSUN	5,36	5.36	-0.19	11:40:25
ELITE	28,44	28.44	-0.35	11:40:52
EMKEL	19,11	19.11	3.58	11:41:14
EMNIS	165,70	165.7	8.3	09:55:17
EMPAE	42,10	42.1	1.25	11:41:12
ENDAE	14,08	14.08	-1.54	11:40:52
ENERY	8,68	8.68	-0.34	11:40:53
ENJSA	120,50	120.5	-0.41	11:41:08
ENKAI	97,35	97.35	1.41	11:41:12
ENSRI	38,92	38.92	2.75	11:41:10
ENTRA	10,27	10.27	0	11:41:14
EPLAS	6,30	6.3	-2.02	11:41:14
ERBOS	180,10	180.1	-0.06	11:39:21
ERCB	52,80	52.8	-0.75	11:41:10
EREGL	29,02	29.02	1.11	11:41:12
ERSU	22,60	22.6	-2.75	11:40:14
ESCAR	30,44	30.44	-1.36	11:41:12
ESCOM	5,34	5.34	-2.91	11:41:09
ESEN	3,95	3.95	0.77	11:41:10
ETILR	4,01	4.01	3.08	11:41:04
ETYAT	21,08	21.08	-2.86	11:40:14
EUHOL	13,80	13.8	-0.58	09:55:17
EUKYO	18,18	18.18	1	11:41:13
EUPWR	35,16	35.16	0.4	11:41:07
EUREN	4,85	4.85	1.25	11:40:57
EUYO	17,19	17.19	-0.58	11:34:24
EYGYO	3,15	3.15	7.88	11:41:00
FADE	13,92	13.92	0.51	11:39:05
FENER	2,73	2.73	0.37	11:41:07
FLAP	10,71	10.71	-1.65	11:40:26
FMIZP	300,50	300.5	1.18	11:40:22
FONET	4,81	4.81	0.84	11:41:05
FORMT	2,89	2.89	4.71	11:41:11
FORTE	100,20	100.2	-0.69	11:41:14
FRIGO	9,37	9.37	-1.26	11:40:38
FRMPL	32,46	32.46	-2.52	11:40:57
FROTO	108,40	108.4	0.46	11:41:14
FZLGY	16,23	16.23	9.96	11:41:06
GARAN	139,80	139.8	0.94	11:41:12
GARFA	26,56	26.56	-0.52	11:40:22
GATEG	329,00	329	0	09:55:17
GEDIK	5,46	5.46	1.3	11:41:08
GEDZA	31,66	31.66	1.6	11:41:12
GENIL	9,42	9.42	0.75	11:41:05
GENKM	13,60	13.6	-2.93	11:41:13
GENTS	8,21	8.21	-1.44	11:40:35
GEREL	30,36	30.36	-2.06	11:41:08
GESAN	45,18	45.18	0.44	11:41:09
GIPTA	72,55	72.55	-3.27	11:41:09
GLBMD	12,38	12.38	-0.4	11:40:08
GLCVY	65,30	65.3	-0.23	11:40:52
GLDTR	610,00	610	-0.81	11:40:56
GLRMK	171,30	171.3	-2.84	11:41:07
GLRYH	4,40	4.4	-1.12	11:41:14
GLYHO	14,81	14.81	-1.13	11:40:11
GMSTR	709,00	709	-1.12	11:41:11
GMTAS	27,86	27.86	-0.5	11:40:46
GOKNR	21,04	21.04	0.38	11:40:56
GOLTS	347,00	347	2.59	11:40:16
GOODY	14,24	14.24	-0.07	11:41:04
GOZDE	21,22	21.22	-0.47	11:38:08
GRNYO	16,59	16.59	-0.9	11:40:22
GRSEL	324,00	324	-0.92	11:41:08
GRTHO	246,70	246.7	1.94	11:40:53
GSDDE	10,16	10.16	0.3	11:40:38
GSDHO	4,46	4.46	-1.55	11:41:13
GSRAY	1,16	1.16	0	11:41:02
GUBRF	522,50	522.5	0.67	11:41:12
GUNDG	734,00	734	0.34	11:41:08
GWIND	26,14	26.14	-0.08	11:41:04
GZNMI	60,25	60.25	-2.67	11:41:08
HALKB	40,22	40.22	-0.69	11:40:57
HALKS	1.138,17	1.138	0.51	11:41:10
HATEK	15,36	15.36	1.05	11:40:58
HATSN	37,18	37.18	0.27	11:41:08
HDFGS	3,21	3.21	0	11:40:32
HEDEF	110,40	110.4	3.37	11:41:09
HEKTS	3,03	3.03	-0.98	11:41:13
HKTM	11,67	11.67	-0.26	11:40:48
HLGYO	5,18	5.18	-0.96	11:41:13
HOROZ	55,35	55.35	0.09	11:40:46
HRKET	64,15	64.15	0.47	11:39:51
HTTBT	37,66	37.66	-0.48	11:40:49
HUBVC	5,17	5.17	0.39	11:40:28
HUNER	3,13	3.13	-0.32	11:41:11
HURGZ	5,75	5.75	2.68	11:41:13
ICBCT	14,99	14.99	-3.6	11:40:24
ICUGS	2,85	2.85	1.79	11:41:03
IDGYO	3,56	3.56	-6.56	11:39:21
IEYHO	92,30	92.3	5.07	11:41:08
IHAAS	83,00	83	-1.54	11:40:40
IHEVA	2,21	2.21	0	11:41:14
IHGZT	1,46	1.46	0	11:41:11
IHLAS	2,08	2.08	1.46	11:40:58
IHLGM	2,04	2.04	-0.49	11:39:51
IHYAY	1,81	1.81	2.84	11:41:10
IMASM	3,73	3.73	-0.8	11:41:00
INDES	8,87	8.87	-2.21	11:41:06
INFO	3,50	3.5	-0.28	11:41:08
INGRM	387,75	387.75	-0.13	11:38:59
INTEK	263,50	263.5	0.09	09:55:17
INTEM	269,75	269.75	0.47	11:40:22
INVEO	7,56	7.56	-0.66	11:40:48
INVES	414,00	414	-1.19	11:40:51
ISATR	4.950.000,00	4.95	0	18:10:01
ISBIR	73,45	73.45	-0.07	09:55:17
ISBTR	410.000,00	410	0	18:10:01
ISCTR	14,40	14.4	-0.14	11:41:14
ISDMR	42,84	42.84	0.14	11:41:00
ISFIN	19,66	19.66	0.61	11:40:43
ISGLK	770,00	770	-0.65	11:33:26
ISGSY	138,10	138.1	-0.72	11:41:00
ISGYO	21,26	21.26	0.28	11:41:10
ISIST	26.305,96	26.305	-0.3	11:41:10
ISKPL	12,01	12.01	3.53	11:41:13
ISKUR	3.000.000,00	3	0	18:10:01
ISMEN	45,08	45.08	0.76	11:41:13
ISSEN	7,21	7.21	0.56	11:40:28
ISYAT	8,52	8.52	-0.12	11:39:37
IZENR	9,89	9.89	0.1	11:40:59
IZFAS	53,00	53	-0.56	11:40:52
IZMDC	6,61	6.61	-0.45	11:41:12
JANTS	17,09	17.09	0	11:41:00
KAPLM	417,75	417.75	-0.42	11:38:59
KAREL	8,82	8.82	-0.23	11:41:04
KARSN	10,04	10.04	0.1	11:40:57
KARTN	71,05	71.05	-0.28	11:40:55
KATMR	2,96	2.96	-0.67	11:41:12
KAYSE	4,59	4.59	-0.22	11:41:05
KBORU	18,00	18	1.01	11:41:12
KCAER	11,96	11.96	-0.17	11:40:53
KCHOL	194,70	194.7	-0.15	11:41:10
KENT	456,00	456	0	09:55:17
KERVN	4,00	4	5.26	09:55:17
KFEIN	8,82	8.82	0.57	11:39:39
KGYO	7,74	7.74	-1.65	11:41:11
KIMMR	19,53	19.53	-0.81	11:40:58
KLGYO	5,78	5.78	-0.86	11:40:54
KLKIM	40,46	40.46	-0.74	11:40:24
KLMSN	29,18	29.18	-0.55	11:39:38
KLNMA	10,58	10.58	0	09:55:17
KLRHO	129,60	129.6	-9.94	11:41:11
KLSER	25,92	25.92	0.15	11:41:11
KLSYN	9,70	9.7	-1.82	11:40:56
KMPUR	16,83	16.83	-3.55	11:41:04
KNFRT	10,97	10.97	-1.17	11:38:33
KOCMT	2,49	2.49	-0.8	11:40:55
KONKA	15,96	15.96	-0.81	11:40:49
KONTR	8,95	8.95	0.45	11:41:03
KONYA	4.050,00	4.05	-0.12	11:37:46
KOPOL	6,32	6.32	0.8	11:40:55
KORDS	56,80	56.8	-0.7	11:40:04
KOTON	15,08	15.08	1.21	11:41:13
KRDMA	31,72	31.72	-0.75	11:41:09
KRDMB	53,55	53.55	3.28	11:41:10
KRDMD	30,54	30.54	-2.18	11:41:14
KRGYO	2,77	2.77	-1.07	11:41:05
KRONT	23,94	23.94	1.27	11:41:10
KRPLS	8,44	8.44	0.48	11:40:53
KRSTL	8,92	8.92	-0.89	11:41:09
KRTEK	26,92	26.92	-0.96	11:39:39
KRVGD	2,91	2.91	-2.02	11:41:13
KSTUR	3.070,00	3.07	0	09:55:17
KTSKR	81,25	81.25	3.04	11:41:10
KUTPO	92,55	92.55	0.05	11:39:23
KUVVA	124,80	124.8	-1.89	11:40:25
KUYAS	75,85	75.85	-0.72	11:41:10
KZBGY	3,14	3.14	-0.95	11:41:07
KZGYO	22,44	22.44	4.37	11:40:35
LIDER	92,75	92.75	-1.22	11:40:29
LIDFA	3,52	3.52	1.15	11:40:45
LILAK	32,02	32.02	-0.74	11:41:08
LINK	6,39	6.39	4.07	11:41:13
LKMNH	16,10	16.1	0.12	11:39:40
LMKDC	34,20	34.2	-0.35	11:41:14
LOGO	136,60	136.6	0.44	11:41:09
LRSHO	3,38	3.38	-0.59	11:40:48
LUKSK	98,60	98.6	-0.4	11:39:30
LXGYO	22,20	22.2	4.23	11:41:14
LYDHO	191,50	191.5	-0.52	11:40:11
LYDYE	17.520,00	17.52	-0.23	11:40:30
MAALT	1.216,00	1.216	5.83	11:40:59
MACKO	32,38	32.38	-0.06	11:41:08
MAGEN	49,10	49.1	1.45	11:40:57
MAKIM	15,94	15.94	-0.06	11:41:11
MAKTK	13,63	13.63	1.41	11:41:06
MANAS	25,58	25.58	6.58	11:41:14
MARBL	12,53	12.53	-0.16	11:40:13
MARKA	32,20	32.2	9.97	11:40:29
MARMR	2,44	2.44	9.91	11:40:53
MARTI	1,50	1.5	0	11:41:04
MAVI	45,84	45.84	6.9	11:41:14
MCARD	114,50	114.5	-3.7	11:41:14
MEDTR	28,44	28.44	0.71	11:39:40
MEGAP	2,60	2.6	0	09:55:17
MEGMT	66,75	66.75	2.3	11:40:41
MEKAG	6,55	6.55	-1.95	11:41:05
MEPET	24,74	24.74	-3.28	11:40:01
MERCN	17,02	17.02	-0.35	11:41:11
MERIT	16,67	16.67	0.3	11:41:12
MERKO	16,14	16.14	2.22	11:40:29
METRO	5,43	5.43	-0.55	11:41:09
MEYSU	13,32	13.32	-1.84	11:40:52
MGROS	595,00	595	-0.34	11:41:13
MHRGY	3,46	3.46	0.29	11:39:51
MIATK	38,90	38.9	0.62	11:41:13
MMCAS	90,95	90.95	0	09:55:17
MNDRS	14,02	14.02	0	11:41:12
MNDTR	5,71	5.71	-0.17	11:39:36
MOBTL	10,39	10.39	-3.71	11:41:12
MOGAN	10,74	10.74	6.44	11:41:14
MOPAS	39,52	39.52	2.97	11:41:13
MPARK	433,75	433.75	0.17	11:41:05
MRGYO	1,44	1.44	0	11:41:13
MRSHL	1.394,00	1.394	-0.43	11:38:08
MSGYO	8,24	8.24	7.01	11:41:06
MTRKS	21,40	21.4	-1.02	11:39:04
MTRYO	9,80	9.8	0	11:40:45
MZHLD	6,20	6.2	0.65	11:37:00
NATEN	7,06	7.06	-0.28	11:40:40
NETAS	57,40	57.4	-1.03	11:38:10
NETCD	136,80	136.8	4.03	11:41:14
NIBAS	9,25	9.25	4.76	11:41:13
NPTLR	43,75	43.75	0.09	11:13:50
NTGAZ	12,25	12.25	-1.61	11:41:12
NTHOL	41,94	41.94	-0.05	11:41:08
NUGYO	9,15	9.15	-0.22	11:39:38
NUHCM	265,50	265.5	-10	11:41:14
OBAMS	7,96	7.96	-0.38	11:40:48
OBASE	34,52	34.52	-0.17	11:41:12
ODAS	6,12	6.12	-0.33	11:40:50
ODINE	640,00	640	-0.62	11:41:14
OFSYM	61,55	61.55	0.49	11:40:08
ONCSM	239,60	239.6	-2.2	11:41:12
ONRYT	58,65	58.65	-0.42	11:41:13
OPK30	63,00	63	0	11:04:27
OPT25	50,32	50.32	0.04	11:40:41
OPTGY	161,00	161	0.22	11:33:10
OPTLR	53,98	53.98	0.07	11:40:09
OPX30	78,82	78.82	0.31	11:40:43
ORCAY	3,39	3.39	0.59	11:41:04
ORGE	67,75	67.75	-0.07	11:41:03
ORMA	157,40	157.4	-1.5	09:55:17
OSMEN	7,56	7.56	-0.53	11:40:36
OSTIM	2,80	2.8	0	11:40:53
OTKAR	377,75	377.75	1.41	11:41:14
OTTO	310,25	310.25	-0.56	11:41:08
OYAKC	23,40	23.4	0.34	11:41:12
OYAYO	58,70	58.7	-0.84	11:40:43
OYLUM	8,06	8.06	-1.1	11:40:58
OYYAT	63,90	63.9	-0.08	11:41:04
OZATD	210,80	210.8	-2.86	11:40:44
OZGYO	2,09	2.09	0.97	11:40:18
OZKGY	13,47	13.47	0.52	11:41:06
OZRDN	31,88	31.88	-1.97	11:40:39
OZSUB	24,12	24.12	0.5	11:41:14
OZYSR	49,26	49.26	3.14	11:41:09
PAGYO	104,50	104.5	1.65	11:41:13
PAHOL	1,49	1.49	-0.67	11:41:09
PAMEL	82,95	82.95	-0.18	11:41:09
PAPIL	16,07	16.07	0.06	11:41:11
PARSN	82,20	82.2	0.06	11:40:51
PASEU	120,00	120	-0.83	11:41:07
PATEK	18,01	18.01	2.04	11:40:55
PCILT	30,90	30.9	-0.58	11:41:07
PEKGY	13,64	13.64	0.22	11:41:11
PENGD	8,91	8.91	0.68	11:41:09
PENTA	13,44	13.44	0.3	11:40:53
PETKM	20,20	20.2	-0.69	11:41:09
PETUN	11,39	11.39	-0.7	11:41:00
PGSUS	179,30	179.3	-0.33	11:41:14
PINSU	10,90	10.9	0	11:41:00
PKART	74,35	74.35	0.27	11:40:06
PKENT	157,70	157.7	-0.13	11:41:11
PLTUR	24,06	24.06	-0.08	11:40:58
PNLSN	50,60	50.6	-3.89	11:41:00
PNSUT	10,94	10.94	0	11:41:04
POLHO	22,70	22.7	2.44	11:40:59
POLTK	5.015,00	5.015	-0.94	11:40:53
PRDGS	6,64	6.64	-0.3	11:41:09
PRKAB	41,70	41.7	-0.05	11:41:14
PRKME	18,66	18.66	-0.11	11:40:15
PRZMA	15,92	15.92	0.76	11:39:10
PSDTC	120,20	120.2	0.92	11:41:11
PSGYO	2,20	2.2	-0.45	11:41:10
QNBFK	51,00	51	0	09:55:17
QNBTR	289,75	289.75	2.75	09:55:17
QTEMZ	315,90	315.9	0.8	11:36:55
QUAGR	3,12	3.12	-2.19	11:41:09
RALYH	135,80	135.8	0.37	11:40:36
RAYSG	201,40	201.4	-0.74	11:40:48
REEDR	7,92	7.92	7.17	11:41:10
RGYAS	158,70	158.7	0.06	11:41:13
RK030G10	651,84	651.84	0	18:10:10
RK030G15	1.531,61	1.531	0	18:10:10
RK030G20	3.392,62	3.392	0	18:10:10
RK030G25	6.608,70	6.608	0	18:10:10
RK030G30	10.355,99	10.355	0	18:10:10
RK030T10	4.302,00	4.302	0	18:10:10
RK030T15	5.681,20	5.681	0	18:10:10
RK030T20	7.079,05	7.079	0	18:10:10
RK030T25	7.876,85	7.876	0	18:10:10
RK030T30	7.452,17	7.452	0	18:10:10
RK100G10	769,87	769.87	0	18:10:11
RK100G15	1.963,68	1.963	0	18:10:11
RK100G20	4.665,02	4.665	0	18:10:11
RK100G25	8.704,96	8.704	0	18:10:11
RK100G30	14.488,19	14.488	0	18:10:11
RK100T10	4.726,72	4.726	0	18:10:11
RK100T15	6.535,45	6.535	0	18:10:11
RK100T20	8.442,37	8.442	0	18:10:11
RK100T25	8.835,64	8.835	0	18:10:11
RK100T30	8.885,08	8.885	0	18:10:11
RNPOL	1,89	1.89	-1.56	11:41:00
RODRG	20,54	20.54	-1.72	11:40:46
ROYAL	6,80	6.8	0	18:10:01
RTALB	3,79	3.79	-0.26	11:41:11
RUBNS	34,26	34.26	3.25	11:39:58
RUZYE	12,29	12.29	-3.08	11:41:10
RYGYO	31,20	31.2	-1.14	11:40:58
RYSAS	17,23	17.23	-0.58	11:41:13
SAFKR	25,48	25.48	-1.09	11:41:12
SAHOL	95,35	95.35	-0.57	11:41:14
SAMAT	5,39	5.39	-0.19	11:37:58
SANEL	35,36	35.36	0.45	11:39:26
SANFM	6,81	6.81	0.29	11:41:12
SANKO	20,24	20.24	0.5	11:37:42
SARKY	29,36	29.36	-1.08	11:41:12
SASA	2,44	2.44	-0.81	11:41:13
SAYAS	44,20	44.2	-1.03	11:41:06
SDTTR	221,90	221.9	1.28	11:41:08
SEGMN	55,25	55.25	0.64	11:41:11
SEGYO	4,65	4.65	-3.73	11:41:11
SEKFK	10,31	10.31	-0.96	11:35:31
SEKUR	6,18	6.18	0.82	11:40:01
SELEC	81,55	81.55	-2.34	11:41:10
SELVA	2,19	2.19	0	11:41:13
SERNT	7,93	7.93	1.28	11:41:09
SEYKM	4,45	4.45	0	11:40:07
SILVR	2,52	2.52	0.4	11:40:52
SISE	44,04	44.04	-0.54	11:41:14
SKBNK	10,94	10.94	-1.44	11:41:12
SKTAS	3,25	3.25	0.31	11:41:13
SKYLP	259,00	259	0	11:39:58
SKYMD	12,15	12.15	-0.08	11:39:41
SL030KA2X	16.959,97	16.959	0	18:10:10
SL030KI1X	1.348,49	1.348	0	18:10:10
SL030KI2X	144,23	144.23	0	18:10:10
SL100KA2X	20.974,36	20.974	0	18:10:11
SL100KI1X	1.331,20	1.331	0	18:10:11
SL100KI2X	150,15	150.15	0	18:10:11
SMART	33,74	33.74	-2.32	11:41:05
SMRTG	7,17	7.17	-0.42	11:41:12
SMRVA	61,40	61.4	3.19	11:41:09
SNGYO	4,04	4.04	0.25	11:41:04
SNICA	3,83	3.83	-0.26	11:40:55
SNPAM	21,32	21.32	0.09	09:55:17
SODSN	9,85	9.85	0	09:55:17
SOKE	14,97	14.97	-0.86	11:39:56
SOKM	53,25	53.25	-1.48	11:41:01
SONME	151,70	151.7	1.07	11:32:06
SRVGY	3,37	3.37	-0.3	11:40:56
SUMAS	263,00	263	0.1	09:55:17
SUNTK	35,60	35.6	-1.17	11:40:03
SURGY	57,45	57.45	3.98	11:41:05
SUWEN	9,57	9.57	3.8	11:41:02
SVGYO	8,54	8.54	9.91	11:41:13
TABGD	251,25	251.25	-1.18	11:40:37
TARKM	383,00	383	0.26	11:38:53
TATEN	11,07	11.07	0.18	11:41:13
TATGD	17,24	17.24	-2.54	11:40:30
TAVHL	292,75	292.75	-0.51	11:41:02
TBORG	150,80	150.8	0.2	11:40:56
TCELL	110,10	110.1	-0.63	11:41:09
TCKRC	94,40	94.4	-1.1	11:40:18
TDGYO	18,03	18.03	-0.66	11:40:53
TEHOL	17,22	17.22	3.36	11:41:12
TEKTU	9,09	9.09	-1.2	11:41:11
TERA	321,00	321	3.72	11:41:14
TEZOL	16,82	16.82	2.37	11:41:09
TGSAS	169,70	169.7	-1.51	11:39:34
THYAO	294,50	294.5	-0.08	11:41:10
TKFEN	81,75	81.75	-3.08	11:41:12
TKNSA	22,48	22.48	-0.35	11:40:36
TLMAN	89,75	89.75	0.79	11:38:36
TMPOL	533,50	533.5	-2.02	11:40:09
TMSN	109,30	109.3	3.41	11:40:34
TNZTP	23,00	23	-0.69	11:40:59
TOASO	311,50	311.5	-1.19	11:41:14
TRALT	52,65	52.65	0.29	11:41:14
TRCAS	41,26	41.26	-0.72	11:41:04
TRENJ	105,30	105.3	-0.09	11:41:03
TRGYO	86,00	86	0.58	11:40:54
TRHOL	807,00	807	0.62	11:41:10
TRILC	15,97	15.97	0.69	11:41:13
TRMET	146,60	146.6	0.83	11:41:02
TSGYO	6,83	6.83	-0.44	11:38:46
TSKB	12,59	12.59	-0.16	11:40:42
TSPOR	0,98	0.98	0	11:41:13
TTKOM	60,65	60.65	0.25	11:41:06
TTRAK	460,50	460.5	-0.11	11:41:11
TUCLK	4,55	4.55	2.48	11:40:57
TUKAS	2,35	2.35	-0.42	11:41:12
TUPRS	250,50	250.5	-0.4	11:41:14
TUREX	7,83	7.83	-0.25	11:41:14
TURGG	27,70	27.7	-0.72	11:39:53
TURSG	13,88	13.88	-0.5	11:41:12
UCAYM	26,04	26.04	-1.29	11:41:08
UFUK	1.542,00	1.542	2.05	11:40:57
ULAS	33,46	33.46	-0.71	11:40:41
ULKER	111,40	111.4	-0.27	11:41:02
ULUFA	4,32	4.32	3.85	11:41:06
ULUSE	186,90	186.9	0.43	11:41:02
ULUUN	7,93	7.93	-0.25	11:40:55
UMPAS	9,30	9.3	0	18:10:01
UNLU	14,11	14.11	-1.26	11:40:23
USAK	1,68	1.68	1.82	11:41:12
USDTR	4.147,00	4.147	0.1	11:29:03
VAKBN	32,86	32.86	0.37	11:41:12
VAKFA	12,34	12.34	0	11:41:01
VAKFN	1,89	1.89	-0.53	11:41:10
VAKKO	77,15	77.15	1.38	11:41:05
VANGD	69,20	69.2	-1.63	11:39:57
VBTYZ	22,36	22.36	0.63	11:41:07
VERTU	38,74	38.74	-0.67	11:39:25
VERUS	375,75	375.75	-1.89	11:41:08
VESBE	7,33	7.33	0.14	11:41:13
VESTL	28,70	28.7	0	11:41:12
VKFYO	33,00	33	-3.23	11:40:18
VKGYO	2,74	2.74	0.37	11:41:14
VKING	26,86	26.86	-0.15	11:40:42
VRGYO	2,33	2.33	0	11:41:05
VSNMD	76,35	76.35	0.53	11:40:48
X030S	15.384,31	15.384	0.14	11:41:10
X100S	13.223,72	13.223	0.03	11:41:10
XABCUV	9,07	9.07	0	18:10:00
XABCVV	10,17	10.17	0	18:10:00
XABCWV	8,85	8.85	0	18:10:00
XABCXV	6,68	6.68	0	18:10:00
XABCYV	3,69	3.69	0	18:10:00
XABCZV	3,62	3.62	0	18:10:00
XABDAV	0,87	0.87	0	18:10:00
XABDBV	0,20	0.2	-20	11:30:28
XABDCV	0,03	0.03	-72.73	11:32:35
XABDDV	0,04	0.04	-33.33	11:15:34
XABDEV	0,04	0.04	0	18:10:00
XABDFV	0,02	0.02	0	18:10:00
XABDLV	2,96	2.96	0	18:10:00
XABDMV	2,86	2.86	0	18:10:00
XABDNV	0,81	0.81	-21.36	10:18:16
XABDOV	0,34	0.34	-29.17	11:38:53
XABDPV	0,17	0.17	-19.05	11:35:53
XABDQV	0,10	0.1	-37.5	11:36:13
XABDRV	0,05	0.05	-16.67	10:06:46
XABDSV	0,06	0.06	0	18:10:00
XABDTV	0,04	0.04	0	18:10:00
XABDUV	0,04	0.04	100	11:21:22
XABDVV	0,04	0.04	0	18:10:00
XABDWV	0,04	0.04	0	10:16:57
XABDXV	10,09	10.09	-9.02	10:32:46
XABDYV	8,46	8.46	0	18:10:00
XABDZV	8,36	8.36	0	18:10:00
XABEAV	5,55	5.55	0	18:10:00
XABEBV	4,19	4.19	0	18:10:00
XABECV	2,97	2.97	0	18:10:00
XABEDV	1,75	1.75	-9.33	11:36:57
XABEEV	1,36	1.36	0	18:10:00
XABEFV	1,23	1.23	0	18:10:00
XABEGV	0,67	0.67	0	18:10:00
XABEIV	0,30	0.3	0	18:10:00
XABRWV	0,04	0.04	0	11:16:29
XABRXV	0,08	0.08	0	18:10:00
XABRYV	0,04	0.04	0	18:10:00
XABSBV	0,03	0.03	0	18:10:00
XABSCV	0,03	0.03	0	18:10:00
XABSDV	0,04	0.04	0	18:10:00
XABSHV	0,01	0.01	0	18:10:00
XABSNV	4,64	4.64	0	18:10:00
XABSOV	2,80	2.8	0	18:10:00
XABSPV	1,43	1.43	-12.8	11:13:32
XABSQV	0,46	0.46	0	18:10:00
XABSRV	0,26	0.26	0	18:10:00
XABSSV	0,07	0.07	-30	10:13:35
XABSTV	0,21	0.21	0	18:10:00
XABSUV	0,05	0.05	0	18:10:00
XABSVV	0,04	0.04	0	18:10:00
XABSZV	8,58	8.58	0	18:10:00
XABTAV	7,11	7.11	0	18:10:00
XABTBV	4,62	4.62	0	18:10:00
XABTDV	2,25	2.25	0	18:10:00
XABTEV	1,43	1.43	0	18:10:00
XABTFV	1,27	1.27	0	18:10:00
XABTIV	0,20	0.2	0	18:10:00
XABTKV	0,09	0.09	0	18:10:00
XBANA	58.028,39	58.028	1.03	11:41:10
XBANK	17.278,36	17.278	0.43	11:41:13
XBLSM	6.417,23	6.417	1	11:41:10
XELKT	736,86	736.86	0.19	11:41:10
XFINK	49.983,41	49.983	-0.01	11:41:10
XGIDA	14.130,34	14.13	0.21	11:41:10
XGMYO	6.466,15	6.466	0.6	11:41:10
XHARZ	238.655,81	238.655	0.22	11:41:10
XHOLD	12.473,60	12.473	-0.4	11:41:10
XILTM	2.838,41	2.838	-0.45	11:41:10
XINSA	21.563,58	21.563	0.79	11:41:10
XKAGT	7.533,08	7.533	-0.76	11:41:10
XKMYA	15.731,08	15.731	-0.17	11:41:10
XKOBI	41.761,96	41.761	-0.53	11:41:10
XKURY	12.216,13	12.216	0.43	11:41:10
XMADN	15.378,92	15.378	0.03	11:41:10
XMANA	21.160,77	21.16	0.15	11:41:10
XMESY	23.356,30	23.356	0.3	11:41:10
XOSEKV	0,97	0.97	0	18:10:00
XOSELV	1,65	1.65	0	18:10:00
XOSEMV	1,16	1.16	0	18:10:00
XOSENV	0,30	0.3	-16.67	10:46:51
XOSEPV	0,73	0.73	0	18:10:00
XOSEQV	0,82	0.82	0	18:10:00
XOSERV	0,34	0.34	0	18:10:00
XOSESV	2,42	2.42	0	18:10:00
XOSETV	1,32	1.32	0	18:10:00
XOSEVV	0,20	0.2	0	18:10:00
XOSSTV	0,06	0.06	0	18:10:00
XOSSUV	0,10	0.1	0	18:10:00
XOSSVV	0,20	0.2	0	18:10:00
XOSSZV	0,06	0.06	0	18:10:00
XOSTDV	0,23	0.23	0	18:10:00
XSADA	40.698,74	40.698	-0.65	11:41:10
XSANK	42.551,59	42.551	1.31	11:41:10
XSANT	13.516,22	13.516	0.04	11:41:10
XSBAL	11.909,34	11.909	0.27	11:41:10
XSBUR	21.058,73	21.058	-0.95	11:41:10
XSDNZ	11.132,91	11.132	1.17	11:41:10
XSGRT	79.626,35	79.626	-0.75	11:41:10
XSIST	16.104,18	16.104	-0.21	11:41:10
XSIZM	20.187,11	20.187	-0.54	11:41:10
XSKAY	44.865,68	44.865	0.28	11:41:10
XSKOC	35.517,56	35.517	-0.4	11:41:10
XSKON	10.401,84	10.401	0.18	11:41:10
XSPOR	1.844,56	1.844	0.2	11:41:10
XSTKR	54.768,61	54.768	-0.14	11:41:10
XTAST	15.474,19	15.474	-0.95	11:41:10
XTCRT	30.684,25	30.684	-0.54	11:41:10
XTEKS	5.019,76	5.019	0.38	11:41:10
XTKJS	34.044,20	34.044	1.14	11:41:10
XTM25	16.878,14	16.878	0.04	11:41:14
XTMTU	14.999,33	14.999	0.3	11:41:10
XTRZM	1.785,27	1.785	-0.26	11:41:10
XTUMY	63.126,85	63.126	0.52	11:41:10
XU030	15.088,51	15.088	0.19	11:41:14
XU050	11.890,03	11.89	0.18	11:41:10
XU100	13.222,36	13.222	0.04	11:41:14
XUHIZ	11.918,62	11.918	-0.21	11:41:10
XULAS	36.217,15	36.217	-0.26	11:41:10
XUMAL	18.254,52	18.254	0.16	11:41:10
XUSIN	16.590,14	16.59	-0.01	11:41:14
XUSRD	17.523,54	17.523	0.14	11:41:10
XUTEK	41.199,40	41.199	1.72	11:41:10
XUTUM	16.506,79	16.506	0.16	11:41:10
XYLDZ	14.841,26	14.841	0.04	11:41:10
XYORT	4.902,74	4.902	-1.31	11:41:00
XYUZO	21.194,63	21.194	-0.4	11:41:10
YAPRK	16,39	16.39	-0.97	11:41:12
YATAS	43,80	43.8	0.23	11:40:24
YAYLA	23,74	23.74	-0.92	11:41:01
YBTAS	20,38	20.38	4.57	09:55:17
YEOTK	50,40	50.4	-3.08	11:41:12
YESIL	1,66	1.66	-7.26	11:41:09
YGGYO	204,10	204.1	2.67	11:41:09
YGYO	1,80	1.8	0	18:10:01
YIGIT	22,40	22.4	0	11:40:53
YKBNK	36,18	36.18	0.56	11:41:14
YKSLN	3,29	3.29	-0.3	11:41:10
YONGA	58,00	58	4.41	09:55:17
YUNSA	8,44	8.44	0.12	11:40:59
YYAPI	1,66	1.66	0	18:10:01
YYLGD	11,22	11.22	-0.97	11:40:53
Z30EA	183,10	183.1	0.22	11:19:37
Z30KE	147,50	147.5	-2.64	11:38:30
Z30KP	223,95	223.95	-0.02	11:38:58
ZEDUR	8,11	8.11	0.37	11:41:14
ZELOT	121,20	121.2	0.08	11:04:06
ZERGY	21,06	21.06	-2.05	11:41:04
ZGOLD	768,75	768.75	-0.29	11:41:14
ZGYO	23,74	23.74	-2.63	11:40:43
ZOREN	2,93	2.93	0	11:41:11
ZPBDL	230,00	230	0.2	11:36:43
ZPLIB	198,00	198	0	11:38:36
ZPT10	100,60	100.6	0.86	11:40:07
ZPX30	198,05	198.05	0.03	11:40:38
ZRE20	165,15	165.15	0.09	11:29:43
ZRGYO	21,60	21.6	-1.01	11:41:06
ZSR25	46,60	46.6	0.22	11:13:31
ZTLRF	1.163,00	1.163	0.13	11:36:11
ZTLRK	1.162,00	1.162	0.13	11:37:55
ZTM25	176,35	176.35	0.2	11:26:15