Borsa – VakaHaber.CoM.TR

Hisse Senetleri

Menkul	Alış	Satış	Değişim	Güncelleme
A1CAP	12,75	12.75	3.49	11:42:43
A1YEN	33,98	33.98	6.79	11:43:11
ACSEL	100,90	100.9	-0.69	11:43:09
ADEL	32,24	32.24	-1.47	11:43:11
ADESE	1,77	1.77	4.12	11:43:11
ADGYO	55,55	55.55	1	11:42:11
AEFES	16,33	16.33	-0.43	11:43:12
AFYON	13,40	13.4	-0.37	11:43:06
AGESA	204,50	204.5	-2.01	11:43:12
AGHOL	30,96	30.96	-0.39	11:43:12
AGROT	3,35	3.35	1.52	11:42:58
AGYO	7,38	7.38	0.54	11:41:51
AHGAZ	22,14	22.14	1.93	11:42:18
AHSGY	24,20	24.2	10	11:43:06
AKBNK	73,35	73.35	-0.2	11:43:12
AKCNS	161,90	161.9	-1.1	11:43:09
AKENR	11,14	11.14	0.18	11:42:58
AKFGY	2,85	2.85	0	11:42:39
AKFIS	20,72	20.72	0.29	11:43:05
AKFYE	17,83	17.83	1.13	11:43:10
AKGRT	7,28	7.28	2.54	11:43:12
AKMGY	198,00	198	-0.5	11:42:51
AKSA	10,00	10	-0.4	11:43:04
AKSEN	68,45	68.45	-0.22	11:43:11
AKSGY	8,20	8.2	-1.32	11:42:28
AKSUE	22,22	22.22	-1.24	11:42:05
AKYHO	2,67	2.67	0	11:42:21
ALARK	99,40	99.4	0.66	11:43:05
ALBRK	8,11	8.11	0	11:43:06
ALCAR	860,00	860	1	11:41:32
ALCTL	112,70	112.7	-0.7	11:43:01
ALFAS	40,52	40.52	0.3	11:42:49
ALGYO	35,88	35.88	0.39	11:43:11
ALKA	13,73	13.73	-2.97	11:43:10
ALKIM	20,06	20.06	-4.66	11:42:39
ALKLC	214,30	214.3	5.2	11:42:49
ALTNY	16,92	16.92	-1.4	11:43:11
ALVES	26,16	26.16	0	11:43:07
ANELE	17,04	17.04	-3.18	11:43:08
ANGEN	10,91	10.91	0.93	11:42:44
ANHYT	96,65	96.65	-0.92	11:43:11
ANSGR	24,42	24.42	-0.49	11:42:59
APBDL	30,75	30.75	1.49	11:37:23
APLIB	47,22	47.22	0.19	11:42:28
APMDL	23,55	23.55	0.3	11:42:28
APX30	33,67	33.67	0.69	11:42:26
ARASE	76,60	76.6	-0.65	11:43:00
ARCLK	112,20	112.2	2.28	11:43:07
ARDYZ	40,04	40.04	-3	11:43:05
ARENA	31,46	31.46	3.76	11:42:58
ARFYE	37,90	37.9	9.98	11:43:12
ARMGD	84,40	84.4	2.12	11:42:23
ARSAN	3,98	3.98	0.51	11:42:39
ARTMS	35,52	35.52	1.02	11:43:05
ARZUM	2,28	2.28	0.88	11:42:52
ASELS	287,50	287.5	1.59	11:43:11
ASGYO	11,16	11.16	-1.76	11:43:10
ASTOR	135,50	135.5	-0.15	11:43:12
ASUZU	60,20	60.2	0.67	11:40:30
ATAGY	13,83	13.83	0.29	11:41:34
ATAKP	51,80	51.8	-1.24	11:43:05
ATATP	130,90	130.9	0.15	11:43:07
ATEKS	103,30	103.3	0.19	09:55:13
ATLAS	6,37	6.37	2.08	11:42:54
ATSYH	65,50	65.5	0.46	09:55:13
AVGYO	9,96	9.96	2.15	11:42:46
AVHOL	39,26	39.26	0.26	11:43:07
AVOD	3,88	3.88	-2.51	11:43:07
AVPGY	57,35	57.35	0.26	11:43:01
AVTUR	15,69	15.69	1.95	11:42:33
AYCES	470,00	470	3.07	11:43:00
AYDEM	22,12	22.12	0.64	11:43:12
AYEN	25,52	25.52	0.39	11:42:17
AYES	18,36	18.36	-3.67	09:55:13
AYGAZ	206,10	206.1	0.93	11:43:07
AZTEK	4,24	4.24	0.95	11:42:57
BAGFS	25,76	25.76	0.94	11:42:18
BAHKM	87,15	87.15	1.1	11:43:02
BAKAB	37,60	37.6	0.21	11:41:40
BALAT	94,65	94.65	0	09:55:13
BALSU	16,32	16.32	0.74	11:43:07
BANVT	175,40	175.4	2.63	11:42:46
BARMA	34,14	34.14	1.97	11:43:11
BASCM	13,65	13.65	1.26	09:55:13
BASGZ	42,46	42.46	0.09	11:43:00
BAYRK	5,32	5.32	-1.66	11:43:10
BEGYO	4,76	4.76	0	11:43:04
BERA	18,56	18.56	0.05	11:42:39
BESLR	12,63	12.63	0.08	11:42:24
BEYAZ	30,14	30.14	-0.92	11:43:10
BFREN	154,50	154.5	0.19	11:42:59
BIENY	22,86	22.86	0.09	11:42:49
BIGCH	44,38	44.38	-0.94	11:42:00
BIGEN	8,86	8.86	-0.45	11:43:12
BIGTK	282,25	282.25	-0.27	11:42:31
BIMAS	640,50	640.5	3.47	11:43:11
BINBN	180,50	180.5	-0.17	11:41:29
BINHO	9,07	9.07	2.83	11:43:10
BIOEN	16,82	16.82	0.42	11:43:07
BIZIM	27,40	27.4	-0.15	11:42:33
BJKAS	1,64	1.64	1.23	11:43:02
BLCYT	38,74	38.74	-0.87	11:42:39
BLUME	44,44	44.44	-0.31	11:43:10
BMSCH	20,20	20.2	-3.72	11:43:03
BMSTL	89,80	89.8	-0.06	11:43:03
BNTAS	6,52	6.52	0.93	11:43:06
BOBET	20,56	20.56	0.39	11:43:10
BORLS	3,03	3.03	-6.19	11:43:09
BORSK	6,00	6	2.39	11:43:10
BOSSA	6,35	6.35	0	11:39:52
BRISA	85,25	85.25	-0.35	11:43:08
BRKO	9,12	9.12	-0.33	09:55:13
BRKSN	7,71	7.71	0.39	11:42:51
BRKVY	102,40	102.4	-0.19	11:43:07
BRLSM	13,84	13.84	0.22	11:43:04
BRMEN	12,79	12.79	9.97	09:55:13
BRSAN	597,50	597.5	4.46	11:43:06
BRYAT	2.234,00	2.234	1.96	11:43:02
BSOKE	21,38	21.38	9.92	11:42:55
BTCIM	4,00	4	1.52	11:43:12
BUCIM	7,06	7.06	-0.56	11:42:17
BULGS	43,52	43.52	-0.68	11:43:11
BURCE	80,90	80.9	-0.06	11:42:58
BURVA	762,00	762	-1.17	11:43:03
BVSAN	102,00	102	1.09	11:43:09
BYDNR	29,30	29.3	-0.41	11:38:18
CANTE	2,10	2.1	2.94	11:43:09
CASA	107,00	107	-0.93	09:55:13
CATES	36,96	36.96	3.59	11:42:22
CCOLA	62,25	62.25	0.08	11:43:09
CELHA	11,39	11.39	4.02	11:43:12
CEMAS	4,04	4.04	-0.25	11:42:54
CEMTS	11,32	11.32	-0.35	11:43:11
CEMZY	56,55	56.55	-0.62	11:42:45
CEOEM	23,08	23.08	1.05	11:43:07
CGCAM	34,36	34.36	0.7	11:43:05
CIMSA	45,86	45.86	0.53	11:43:06
CLEBI	1.597,00	1.597	-0.13	11:42:57
CMBTN	1.919,00	1.919	0.84	11:42:56
CMENT	348,75	348.75	0	09:55:13
CONSE	3,00	3	0	11:43:09
COSMO	283,50	283.5	-2.99	11:42:57
CRDFA	67,45	67.45	2.2	11:43:07
CRFSA	115,40	115.4	-0.52	11:43:00
CUSAN	23,94	23.94	4.63	11:43:04
CVKMD	30,02	30.02	1.42	11:43:05
CWENE	28,04	28.04	0.14	11:43:06
DAGI	6,16	6.16	0.82	11:42:57
DAPGM	11,54	11.54	-0.17	11:43:07
DARDL	2,19	2.19	-0.45	11:43:08
DCTTR	8,18	8.18	0.86	11:43:03
DENGE	3,11	3.11	0.97	11:42:46
DERHL	13,36	13.36	0.3	11:43:11
DERIM	36,38	36.38	4.48	11:43:10
DESA	11,54	11.54	0.09	11:42:57
DESPC	44,40	44.4	0.68	11:42:23
DEVA	63,45	63.45	-0.63	11:43:00
DGATE	71,80	71.8	1.77	11:40:55
DGGYO	31,42	31.42	0.13	11:34:30
DGNMO	4,80	4.8	-0.21	11:41:22
DIRIT	25,00	25	-1.96	09:55:13
DITAS	38,94	38.94	-0.05	11:43:09
DMRGD	3,26	3.26	0	11:42:38
DMSAS	9,15	9.15	0.11	11:40:31
DNISI	19,51	19.51	0.15	11:42:25
DOAS	216,70	216.7	-0.23	11:43:11
DOCO	10.432,50	10.432	-1.77	11:42:35
DOFER	40,44	40.44	-3.94	11:42:54
DOFRB	86,70	86.7	1.94	11:43:11
DOGUB	44,78	44.78	0.63	11:41:21
DOHOL	18,75	18.75	0.59	11:43:01
DOKTA	24,24	24.24	1.25	11:43:10
DSTKF	671,50	671.5	1.74	11:42:44
DUNYH	108,40	108.4	-0.37	11:42:32
DURDO	3,80	3.8	-2.31	11:43:05
DURKN	16,70	16.7	1.21	11:43:03
DYOBY	13,06	13.06	0	11:42:43
DZGYO	7,99	7.99	0.25	11:42:11
EBEBK	60,75	60.75	4.65	11:43:11
ECILC	104,70	104.7	4.49	11:43:04
ECOGR	24,08	24.08	-2.43	11:43:08
ECZYT	310,25	310.25	-1.35	11:42:55
EDATA	8,84	8.84	6.25	11:43:10
EDIP	35,10	35.1	-0.06	11:42:57
EFOR	26,92	26.92	3.86	11:42:40
EGEEN	7.600,00	7.6	-0.1	11:43:10
EGEGY	26,90	26.9	-1.1	11:42:11
EGEPO	8,87	8.87	0.8	11:43:06
EGGUB	92,50	92.5	-0.22	11:43:00
EGPRO	27,22	27.22	2.48	11:43:09
EGSER	2,97	2.97	-0.34	11:41:54
EKGYO	21,42	21.42	-0.46	11:43:07
EKIZ	128,50	128.5	-0.93	09:55:13
EKOS	6,01	6.01	9.87	11:42:39
EKSUN	5,44	5.44	0.18	11:42:41
ELITE	27,92	27.92	0.72	11:42:28
EMKEL	22,46	22.46	-2.77	11:43:05
EMNIS	166,00	166	-2.18	09:55:13
ENDAE	14,38	14.38	-0.35	11:42:35
ENERY	9,26	9.26	0.76	11:43:05
ENJSA	95,80	95.8	1.91	11:42:55
ENKAI	80,05	80.05	0.06	11:43:04
ENSRI	19,01	19.01	-0.99	11:43:06
ENTRA	10,70	10.7	1.04	11:43:09
EPLAS	5,33	5.33	0.57	11:42:57
ERBOS	194,50	194.5	-0.36	11:42:23
ERCB	69,20	69.2	0.36	11:43:12
EREGL	25,18	25.18	1.21	11:43:12
ERSU	18,21	18.21	-0.49	11:38:17
ESCAR	26,40	26.4	0.61	11:42:41
ESCOM	3,71	3.71	1.37	11:42:01
ESEN	5,84	5.84	1.57	11:43:08
ETILR	3,82	3.82	-0.52	11:43:10
ETYAT	26,44	26.44	-3.22	11:43:11
EUHOL	11,80	11.8	-1.67	09:55:13
EUKYO	16,04	16.04	0.19	11:41:11
EUPWR	37,52	37.52	0.11	11:43:12
EUREN	6,02	6.02	-0.5	11:43:07
EUYO	14,02	14.02	0.14	11:42:32
EYGYO	3,87	3.87	-1.78	11:41:59
FADE	13,93	13.93	0.8	11:43:05
FENER	3,24	3.24	5.19	11:43:10
FLAP	8,89	8.89	0.57	11:42:07
FMIZP	320,00	320	0.47	11:41:19
FONET	3,00	3	1.01	11:43:10
FORMT	2,96	2.96	-1.33	11:43:08
FORTE	96,00	96	-1.64	11:43:10
FRIGO	14,31	14.31	0.56	11:43:11
FROTO	100,10	100.1	1.32	11:43:08
FZLGY	15,00	15	-2.66	11:43:11
GARAN	146,50	146.5	0.62	11:43:07
GARFA	30,24	30.24	9.01	11:43:12
GEDIK	5,94	5.94	0.68	11:40:02
GEDZA	27,48	27.48	-0.87	11:42:52
GENIL	170,90	170.9	1.48	11:43:03
GENTS	9,60	9.6	-0.72	11:42:56
GEREL	19,40	19.4	0.36	11:42:12
GESAN	49,56	49.56	-0.64	11:43:03
GIPTA	68,40	68.4	3.56	11:43:12
GLBMD	12,79	12.79	-0.7	11:39:02
GLCVY	76,65	76.65	-0.52	11:43:04
GLDTR	550,00	550	-0.68	11:42:59
GLRMK	176,60	176.6	-0.23	11:43:11
GLRYH	4,00	4	1.01	11:42:38
GLYHO	12,29	12.29	-0.08	11:41:38
GMSTR	735,75	735.75	0.79	11:43:09
GMTAS	51,60	51.6	-4.18	11:42:50
GOKNR	21,16	21.16	0.09	11:43:04
GOLTS	330,25	330.25	0.08	11:42:36
GOODY	14,97	14.97	0.2	11:42:29
GOZDE	22,96	22.96	0.61	11:42:20
GRNYO	15,38	15.38	2.53	11:42:44
GRSEL	329,25	329.25	-0.23	11:42:41
GRTHO	245,30	245.3	-1.88	11:43:11
GSDDE	10,30	10.3	0.1	11:43:12
GSDHO	4,55	4.55	0.22	11:42:28
GSRAY	1,16	1.16	0.87	11:43:11
GUBRF	373,50	373.5	-2.16	11:43:11
GUNDG	270,00	270	5.37	09:55:13
GWIND	25,28	25.28	1.53	11:42:45
GZNMI	41,78	41.78	-1.37	11:43:10
HALKB	40,88	40.88	-0.39	11:43:07
HALKS	1.060,92	1.06	0.34	11:43:10
HATEK	15,28	15.28	0.2	11:43:07
HATSN	39,44	39.44	-0.25	11:42:50
HDFGS	4,03	4.03	-0.25	11:43:11
HEDEF	64,40	64.4	7.96	11:43:12
HEKTS	2,96	2.96	0.68	11:43:07
HKTM	11,34	11.34	0.27	11:42:44
HLGYO	4,09	4.09	-0.73	11:42:54
HOROZ	61,75	61.75	0.57	11:43:00
HRKET	72,55	72.55	0.21	11:43:08
HTTBT	42,18	42.18	-0.52	11:43:04
HUBVC	2,62	2.62	-1.13	11:43:00
HUNER	3,13	3.13	0.64	11:43:08
HURGZ	5,24	5.24	0.58	11:42:41
ICBCT	14,11	14.11	0.5	11:43:07
ICUGS	2,62	2.62	-1.13	11:43:12
IDGYO	3,85	3.85	1.32	11:42:48
IEYHO	70,30	70.3	0.79	11:43:03
IHAAS	40,50	40.5	-0.83	11:42:54
IHEVA	2,23	2.23	0.45	11:43:04
IHGZT	1,57	1.57	1.29	11:42:51
IHLAS	2,31	2.31	0.87	11:43:12
IHLGM	2,04	2.04	0	11:42:11
IHYAY	1,93	1.93	0	11:41:48
IMASM	4,94	4.94	2.28	11:43:10
INDES	7,47	7.47	0	11:42:25
INFO	3,86	3.86	-1.53	11:42:46
INGRM	415,50	415.5	0.73	11:41:45
INTEK	262,50	262.5	0.1	09:55:13
INTEM	275,00	275	-0.18	11:43:05
INVEO	8,69	8.69	2.24	11:43:10
INVES	342,50	342.5	-2.7	11:42:21
ISATR	4.950.000,00	4.95	0	18:10:01
ISBIR	88,95	88.95	0	09:55:13
ISBTR	450.925,00	450.925	0	18:10:01
ISCTR	14,57	14.57	0.83	11:43:10
ISDMR	37,80	37.8	1.5	11:42:17
ISFIN	17,95	17.95	0.28	11:41:51
ISGLK	687,75	687.75	-0.51	11:33:11
ISGSY	72,30	72.3	1.4	11:43:09
ISGYO	21,60	21.6	0.28	11:43:11
ISIST	24.511,20	24.511	0.16	11:43:10
ISKPL	11,20	11.2	0.27	11:43:11
ISKUR	3.600.000,00	3.6	0	18:10:01
ISMEN	41,36	41.36	0.44	11:43:09
ISSEN	7,27	7.27	0.55	11:42:43
ISYAT	8,65	8.65	1.76	11:43:10
IZENR	9,25	9.25	0.43	11:42:26
IZFAS	54,05	54.05	0.84	11:43:10
IZMDC	6,80	6.8	-0.29	11:43:07
JANTS	19,46	19.46	-0.92	11:42:58
KAPLM	298,00	298	-0.08	11:43:06
KAREL	9,05	9.05	-0.11	11:43:08
KARSN	9,33	9.33	0.76	11:42:35
KARTN	79,80	79.8	0.44	11:41:20
KATMR	3,03	3.03	0.33	11:42:36
KAYSE	4,79	4.79	-1.64	11:43:10
KBORU	14,59	14.59	2.75	11:42:57
KCAER	10,80	10.8	0.47	11:43:07
KCHOL	189,60	189.6	0.32	11:43:10
KENT	700,00	700	0	09:55:13
KERVN	2,10	2.1	-1.41	09:55:13
KFEIN	8,71	8.71	-0.34	11:43:04
KGYO	5,34	5.34	-0.74	11:43:05
KIMMR	13,59	13.59	-0.66	11:43:07
KLGYO	7,68	7.68	-3.15	11:43:11
KLKIM	36,58	36.58	0	11:43:01
KLMSN	28,94	28.94	-0.28	11:43:06
KLNMA	9,59	9.59	0.95	09:55:13
KLRHO	360,00	360	-10	11:43:10
KLSER	27,00	27	0	11:42:56
KLSYN	7,28	7.28	-1.09	11:43:12
KMPUR	14,99	14.99	0.07	11:42:54
KNFRT	11,32	11.32	-1.39	11:43:12
KOCMT	2,62	2.62	-0.76	11:43:07
KONKA	15,31	15.31	-0.33	11:42:21
KONTR	10,20	10.2	0.49	11:43:12
KONYA	4.520,00	4.52	0.11	11:42:37
KOPOL	5,24	5.24	-0.38	11:43:12
KORDS	51,10	51.1	2.36	11:42:55
KOTON	15,99	15.99	-0.06	11:42:54
KRDMA	26,16	26.16	2.03	11:42:59
KRDMB	26,80	26.8	4.77	11:43:01
KRDMD	27,64	27.64	0.29	11:43:10
KRGYO	3,00	3	0.33	11:42:31
KRONT	15,43	15.43	-0.45	11:42:51
KRPLS	8,16	8.16	0.37	11:38:59
KRSTL	9,99	9.99	-1.28	11:43:09
KRTEK	25,38	25.38	1.68	11:42:42
KRVGD	2,97	2.97	1.37	11:43:05
KSTUR	3.800,00	3.8	8.8	09:55:13
KTSKR	67,15	67.15	0.15	11:43:09
KUTPO	106,50	106.5	-2.02	11:42:53
KUVVA	145,00	145	1.4	09:55:13
KUYAS	55,70	55.7	-2.37	11:42:53
KZBGY	13,15	13.15	1.86	11:43:10
KZGYO	24,58	24.58	-0.81	11:43:00
LIDER	74,65	74.65	1.43	11:43:10
LIDFA	4,67	4.67	0.43	11:42:55
LILAK	30,76	30.76	-1.66	11:43:11
LINK	232,20	232.2	0.26	11:43:05
LKMNH	17,43	17.43	-1.53	11:42:59
LMKDC	29,44	29.44	-0.54	11:43:11
LOGO	156,60	156.6	0.32	11:42:55
LRSHO	4,94	4.94	1.23	11:43:12
LUKSK	113,40	113.4	-2.16	11:42:57
LYDHO	160,90	160.9	-0.8	11:42:29
LYDYE	13.957,50	13.957	0.78	11:42:34
MAALT	932,50	932.5	0.21	11:43:02
MACKO	24,68	24.68	-0.48	11:43:02
MAGEN	42,34	42.34	0.95	11:42:41
MAKIM	15,13	15.13	0.33	11:42:10
MAKTK	14,26	14.26	0.42	11:42:52
MANAS	19,00	19	0.37	11:43:11
MARBL	13,46	13.46	0.67	11:42:51
MARKA	34,22	34.22	-1.84	11:43:08
MARMR	2,03	2.03	9.73	11:43:01
MARTI	2,74	2.74	-0.72	11:43:08
MAVI	44,74	44.74	-0.58	11:43:00
MEDTR	28,70	28.7	0.21	11:42:25
MEGAP	3,03	3.03	-3.5	09:55:13
MEGMT	55,70	55.7	0.45	11:43:08
MEKAG	3,82	3.82	0.53	11:42:49
MEPET	18,40	18.4	7.16	11:43:06
MERCN	16,13	16.13	-0.37	11:43:06
MERIT	17,28	17.28	-2.87	11:43:02
MERKO	14,02	14.02	-0.21	11:42:46
METRO	4,57	4.57	0.22	11:42:52
MGROS	598,50	598.5	1.18	11:43:10
MHRGY	3,52	3.52	-0.28	11:42:53
MIATK	36,50	36.5	-1.35	11:43:07
MMCAS	132,20	132.2	0	09:55:13
MNDRS	14,70	14.7	-0.54	11:43:06
MNDTR	6,72	6.72	-0.3	11:42:56
MOBTL	9,48	9.48	-1.76	11:42:43
MOGAN	8,45	8.45	1.2	11:43:10
MOPAS	38,40	38.4	1	11:43:02
MPARK	396,25	396.25	0	11:43:04
MRGYO	2,71	2.71	-0.73	11:41:40
MRSHL	1.574,00	1.574	0.32	11:42:03
MSGYO	5,93	5.93	0.17	11:41:48
MTRKS	21,46	21.46	0.56	11:43:01
MTRYO	12,28	12.28	2.33	11:42:35
MZHLD	6,17	6.17	-0.48	11:42:36
NATEN	9,13	9.13	-3.69	11:43:04
NETAS	61,45	61.45	-0.08	11:43:08
NIBAS	3,63	3.63	6.76	11:43:11
NTGAZ	10,08	10.08	0	11:41:32
NTHOL	45,60	45.6	-2.36	11:42:52
NUGYO	11,36	11.36	-0.79	11:42:39
NUHCM	223,80	223.8	0.09	11:42:42
OBAMS	8,49	8.49	-1.85	11:43:11
OBASE	36,14	36.14	1.12	11:43:07
ODAS	5,17	5.17	0.78	11:43:01
ODINE	321,50	321.5	0.16	11:43:03
OFSYM	74,25	74.25	0.27	11:42:30
ONCSM	266,00	266	-0.75	11:42:39
ONRYT	70,20	70.2	-2.09	11:43:10
OPK30	54,86	54.86	1.11	11:26:56
OPT25	46,30	46.3	0.72	11:40:58
OPTGY	153,40	153.4	-0.29	11:40:03
OPTLR	50,42	50.42	0.08	11:32:47
OPX30	72,72	72.72	1.11	11:19:09
ORCAY	3,82	3.82	-0.52	11:42:20
ORGE	69,65	69.65	3.8	11:42:54
ORMA	166,90	166.9	0	09:55:13
OSMEN	7,97	7.97	-0.62	11:43:05
OSTIM	3,09	3.09	0.32	11:43:09
OTKAR	512,00	512	0.29	11:43:03
OTTO	472,50	472.5	-10	11:42:56
OYAKC	24,72	24.72	0.24	11:43:06
OYAYO	51,30	51.3	0.59	11:42:38
OYLUM	8,76	8.76	-0.23	11:42:29
OYYAT	39,26	39.26	-0.36	11:42:39
OZATD	157,10	157.1	-1.81	11:40:55
OZGYO	2,07	2.07	0	11:42:58
OZKGY	14,60	14.6	-1.68	11:43:03
OZRDN	12,40	12.4	2.06	11:42:38
OZSUB	17,27	17.27	0.35	11:43:07
OZYSR	40,20	40.2	-0.1	11:42:44
PAGYO	85,90	85.9	-0.64	11:38:12
PAHOL	1,57	1.57	0.64	11:43:12
PAMEL	83,35	83.35	0.79	11:42:31
PAPIL	17,07	17.07	-0.93	11:42:54
PARSN	99,80	99.8	-0.2	11:42:26
PASEU	150,60	150.6	-2.52	11:43:07
PATEK	21,74	21.74	-1.72	11:43:10
PCILT	22,46	22.46	1.35	11:41:19
PEKGY	11,43	11.43	0.7	11:43:10
PENGD	8,17	8.17	1.36	11:43:04
PENTA	13,51	13.51	0.45	11:43:08
PETKM	17,09	17.09	0.71	11:43:12
PETUN	11,52	11.52	-0.69	11:43:02
PGSUS	202,50	202.5	-0.93	11:43:10
PINSU	11,40	11.4	0.44	11:43:09
PKART	72,00	72	0.28	11:41:19
PKENT	146,80	146.8	-0.68	11:43:05
PLTUR	21,20	21.2	0.38	11:42:50
PNLSN	37,82	37.82	1.01	11:41:55
PNSUT	11,23	11.23	0.27	11:41:59
POLHO	16,61	16.61	2.98	11:42:29
POLTK	6.160,00	6.16	-0.4	11:43:01
PRDGS	6,59	6.59	-0.6	11:42:58
PRKAB	33,60	33.6	9.16	11:42:39
PRKME	17,95	17.95	0	11:42:11
PRZMA	12,48	12.48	-0.16	11:38:54
PSDTC	140,00	140	-1.06	11:41:05
PSGYO	2,73	2.73	-1.44	11:43:09
QNBFK	58,40	58.4	-2.67	09:55:13
QNBTR	530,00	530	0	09:55:13
QTEMZ	304,50	304.5	0.43	11:33:23
QUAGR	2,46	2.46	0.41	11:43:09
RALYH	222,70	222.7	-0.62	11:42:49
RAYSG	215,60	215.6	-0.42	11:42:17
REEDR	6,83	6.83	0.74	11:42:51
RGYAS	142,40	142.4	1.14	11:43:10
RK030G10	608,09	608.09	0	18:10:10
RK030G15	1.381,43	1.381	0	18:10:10
RK030G20	2.960,48	2.96	0	18:10:10
RK030G25	5.582,90	5.582	0	18:10:10
RK030G30	8.656,99	8.656	0	18:10:10
RK030T10	3.891,71	3.891	0	18:10:10
RK030T15	5.032,29	5.032	0	18:10:10
RK030T20	6.143,86	6.143	0	18:10:10
RK030T25	6.702,28	6.702	0	18:10:10
RK030T30	6.335,39	6.335	0	18:10:10
RK100G10	725,33	725.33	0	18:10:11
RK100G15	1.797,71	1.797	0	18:10:11
RK100G20	4.152,82	4.152	0	18:10:11
RK100G25	7.633,06	7.633	0	18:10:11
RK100G30	12.787,39	12.787	0	18:10:11
RK100T10	4.330,05	4.33	0	18:10:11
RK100T15	5.899,65	5.899	0	18:10:11
RK100T20	7.515,12	7.515	0	18:10:11
RK100T25	7.845,66	7.845	0	18:10:11
RK100T30	7.999,50	7.999	0	18:10:11
RNPOL	37,96	37.96	-1.15	11:41:49
RODRG	21,40	21.4	-1.11	11:42:38
ROYAL	6,80	6.8	0	18:10:01
RTALB	3,50	3.5	0.57	11:42:32
RUBNS	27,94	27.94	-2.85	11:33:48
RUZYE	11,26	11.26	-0.35	11:43:09
RYGYO	24,92	24.92	2.72	11:42:58
RYSAS	15,54	15.54	1.11	11:42:33
SAFKR	25,04	25.04	-1.57	11:43:05
SAHOL	93,30	93.3	0.21	11:43:08
SAMAT	5,71	5.71	0.71	11:42:21
SANEL	38,00	38	-0.52	11:43:03
SANFM	7,08	7.08	0.28	11:42:02
SANKO	20,80	20.8	-0.29	11:42:37
SARKY	29,78	29.78	8.29	11:43:12
SASA	2,36	2.36	0.85	11:43:12
SAYAS	40,12	40.12	-1.67	11:42:25
SDTTR	199,60	199.6	-2.2	11:43:10
SEGMN	19,42	19.42	-1.92	11:43:08
SEGYO	5,28	5.28	-0.19	11:43:11
SEKFK	8,18	8.18	2.38	11:42:22
SEKUR	3,59	3.59	-0.83	11:42:49
SELEC	80,05	80.05	-1.48	11:42:13
SELVA	3,68	3.68	1.66	09:55:13
SERNT	7,93	7.93	0.51	11:43:10
SEYKM	4,80	4.8	-1.44	11:43:03
SILVR	2,77	2.77	-0.72	11:43:11
SISE	39,50	39.5	0	11:43:11
SKBNK	7,77	7.77	0.26	11:43:07
SKTAS	3,88	3.88	4.58	11:43:01
SKYLP	227,80	227.8	-0.61	11:41:44
SKYMD	12,16	12.16	-1.46	11:43:03
SL030KA2X	14.336,25	14.336	0	18:10:10
SL030KI1X	1.373,91	1.373	0	18:10:10
SL030KI2X	160,41	160.41	0	18:10:10
SL100KA2X	19.287,03	19.287	0	18:10:11
SL100KI1X	1.297,78	1.297	0	18:10:11
SL100KI2X	152,66	152.66	0	18:10:11
SMART	22,40	22.4	1.45	11:42:57
SMRTG	22,50	22.5	0.09	11:43:01
SMRVA	94,25	94.25	-8.67	11:43:12
SNGYO	4,93	4.93	-0.8	11:42:54
SNICA	4,38	4.38	0.92	11:42:44
SNKRN	284,00	284	0.44	09:55:13
SNPAM	26,20	26.2	0	09:55:13
SODSN	102,40	102.4	0.49	09:55:13
SOKE	11,13	11.13	0.27	11:42:00
SOKM	55,55	55.55	1.46	11:43:07
SONME	183,80	183.8	0.71	11:41:05
SRVGY	3,42	3.42	-0.58	11:42:51
SUMAS	288,75	288.75	-0.26	09:55:13
SUNTK	40,32	40.32	-2.14	11:42:43
SURGY	43,16	43.16	2.47	11:43:03
SUWEN	9,38	9.38	-0.21	11:42:35
TABGD	228,90	228.9	0.53	11:42:47
TARKM	355,75	355.75	3.27	11:43:10
TATEN	10,52	10.52	-3.49	11:43:04
TATGD	12,64	12.64	0.24	11:42:17
TAVHL	324,75	324.75	-0.84	11:42:55
TBORG	159,70	159.7	0.63	11:42:45
TCELL	100,00	100	0.45	11:43:09
TCKRC	82,25	82.25	1.98	11:42:55
TDGYO	41,38	41.38	0.68	11:43:06
TEHOL	20,50	20.5	-0.29	11:43:12
TEKTU	8,26	8.26	-0.6	11:42:02
TERA	166,00	166	-1.48	11:43:06
TEZOL	12,06	12.06	-0.17	11:42:33
TGSAS	160,80	160.8	-1.29	11:42:11
THYAO	288,50	288.5	-1.03	11:43:11
TKFEN	71,40	71.4	-0.14	11:43:08
TKNSA	22,80	22.8	0.09	11:43:06
TLMAN	94,05	94.05	-0.11	11:43:10
TMPOL	390,00	390	-0.95	11:43:09
TMSN	102,00	102	0.1	11:43:10
TNZTP	25,58	25.58	-1.01	11:43:05
TOASO	281,25	281.25	0.36	11:43:03
TRALT	48,64	48.64	4.2	11:43:12
TRCAS	40,08	40.08	-0.3	11:43:08
TRENJ	100,90	100.9	1.36	11:43:09
TRGYO	78,70	78.7	-2.48	11:43:07
TRHOL	728,50	728.5	-2.8	11:43:11
TRILC	16,91	16.91	-1.51	11:43:07
TRMET	120,50	120.5	2.55	11:43:10
TSGYO	6,87	6.87	0.15	11:42:43
TSKB	13,30	13.3	-0.52	11:43:08
TSPOR	1,09	1.09	0	11:43:12
TTKOM	58,80	58.8	0.68	11:43:04
TTRAK	555,50	555.5	-0.09	11:42:48
TUCLK	4,47	4.47	0	11:42:58
TUKAS	2,73	2.73	0.37	11:43:05
TUPRS	205,20	205.2	1.08	11:43:12
TUREX	7,14	7.14	0.42	11:43:00
TURGG	26,06	26.06	0.7	11:39:44
TURSG	11,65	11.65	-1.69	11:43:08
UFUK	1.699,00	1.699	-0.18	11:39:10
ULAS	29,42	29.42	1.03	11:36:56
ULKER	119,30	119.3	0.93	11:43:03
ULUFA	3,67	3.67	-0.27	11:43:07
ULUSE	161,60	161.6	-0.62	11:42:19
ULUUN	6,71	6.71	-0.45	11:42:43
UMPAS	9,30	9.3	0	18:10:01
UNLU	15,10	15.1	0.47	11:42:28
USAK	2,91	2.91	0.34	11:43:11
USDTR	4.027,00	4.027	-0.02	11:42:24
VAKBN	32,12	32.12	-0.93	11:43:10
VAKFA	11,55	11.55	0.26	11:43:05
VAKFN	1,94	1.94	0.52	11:42:59
VAKKO	59,55	59.55	0.08	11:42:55
VANGD	54,45	54.45	10	11:41:48
VBTYZ	15,28	15.28	0.46	11:43:11
VERTU	40,38	40.38	-0.44	11:43:09
VERUS	341,50	341.5	-0.44	11:41:21
VESBE	7,88	7.88	0.25	11:43:02
VESTL	29,00	29	0.35	11:43:06
VKFYO	46,24	46.24	9.99	11:41:12
VKGYO	2,61	2.61	-1.51	11:42:46
VKING	33,48	33.48	4.1	11:43:08
VRGYO	2,44	2.44	0	11:43:12
VSNMD	88,90	88.9	-0.11	11:43:03
X030S	13.771,51	13.771	0.77	11:43:10
X100S	12.293,77	12.293	0.3	11:43:10
XABBWV	2,97	2.97	0	18:10:00
XABBXV	5,00	5	0	18:10:00
XABBYV	5,08	5.08	0	18:10:00
XABBZV	2,40	2.4	0	18:10:00
XABCAV	2,28	2.28	0	18:10:00
XABCBV	0,87	0.87	-7.45	11:07:57
XABCCV	0,30	0.3	-28.57	10:13:49
XABCDV	0,13	0.13	0	18:10:00
XABCEV	0,05	0.05	0	18:10:00
XABCFV	0,01	0.01	-75	10:31:10
XABCGV	0,01	0.01	0	10:41:48
XABCHV	0,01	0.01	0	10:30:52
XABCIV	6,86	6.86	0	18:10:00
XABCJV	3,26	3.26	0	18:10:00
XABCKV	2,43	2.43	0	18:10:00
XABCLV	2,80	2.8	0	18:10:00
XABCMV	1,80	1.8	0	18:10:00
XABCNV	0,96	0.96	0	18:10:00
XABCRV	0,04	0.04	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	2,20	2.2	0	18:10:00
XABCYV	0,97	0.97	0	18:10:00
XABCZV	1,20	1.2	44.58	11:16:47
XABDAV	0,78	0.78	50	11:35:57
XABDGV	2,11	2.11	-3.65	11:18:45
XABDJV	0,02	0.02	0	18:10:00
XABQYV	0,13	0.13	-23.53	11:27:12
XABQZV	0,24	0.24	0	18:10:00
XABRAV	0,32	0.32	0	18:10:00
XABRBV	0,07	0.07	0	18:10:00
XABRCV	0,05	0.05	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	0,57	0.57	0	18:10:00
XABRLV	0,17	0.17	-37.04	10:18:36
XABROV	0,13	0.13	0	18:10:00
XABRWV	1,24	1.24	0	11:27:08
XABRXV	0,63	0.63	0	18:10:00
XABRYV	0,52	0.52	0	18:10:00
XABSIV	1,08	1.08	-6.09	11:27:44
XABSJV	0,43	0.43	0	18:10:00
XBANA	50.258,11	50.258	0.35	11:43:10
XBANK	17.215,03	17.215	0.16	11:43:11
XBLSM	5.250,33	5.25	-0.16	11:43:10
XELKT	679,15	679.15	0.86	11:43:10
XFINK	21.582,65	21.582	1.61	11:43:10
XGIDA	13.344,80	13.344	0.77	11:43:10
XGMYO	5.983,86	5.983	-0.05	11:43:10
XHARZ	173.235,13	173.235	1.03	11:43:10
XHOLD	13.674,97	13.674	-1.66	11:43:10
XILTM	2.613,78	2.613	0.5	11:43:10
XINSA	17.835,85	17.835	-0.4	11:43:10
XKAGT	7.180,12	7.18	-0.19	11:43:10
XKMYA	13.373,73	13.373	0.58	11:43:10
XKOBI	38.972,32	38.972	0.52	11:43:10
XKURY	11.053,95	11.053	0.62	11:43:10
XMADN	14.091,10	14.091	2.98	11:43:10
XMANA	19.584,19	19.584	1.92	11:43:10
XMESY	21.703,75	21.703	0.52	11:43:10
XOSECV	0,66	0.66	0	18:10:00
XOSEDV	0,08	0.08	0	18:10:00
XOSEEV	0,03	0.03	0	18:10:00
XOSEFV	0,03	0.03	0	18:10:00
XOSEGV	0,47	0.47	0	18:10:00
XOSEHV	0,10	0.1	0	18:10:00
XOSEIV	0,04	0.04	0	18:10:00
XOSEJV	0,03	0.03	0	18:10:00
XOSEKV	0,97	0.97	0	18:10:00
XOSELV	0,16	0.16	0	18:10:00
XOSEMV	0,06	0.06	0	18:10:00
XOSENV	0,04	0.04	0	18:10:00
XOSSKV	0,03	0.03	0	18:10:00
XOSSLV	0,03	0.03	0	18:10:00
XOSSMV	0,04	0.04	0	18:10:00
XOSSNV	0,07	0.07	0	18:10:00
XOSSPV	0,04	0.04	0	18:10:00
XOSSQV	0,07	0.07	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
XSADA	39.360,67	39.36	0.68	11:43:10
XSANK	37.937,36	37.937	0.79	11:43:10
XSANT	12.367,32	12.367	-0.11	11:43:10
XSBAL	11.154,08	11.154	0.46	11:43:10
XSBUR	20.352,33	20.352	0.64	11:43:10
XSDNZ	9.411,62	9.411	-0.72	11:43:10
XSGRT	69.066,40	69.066	-1.02	11:43:10
XSIST	15.851,97	15.851	-0.84	11:43:10
XSIZM	18.339,99	18.339	1.38	11:43:10
XSKAY	40.055,77	40.055	-0.23	11:43:10
XSKOC	31.000,04	31	1.55	11:43:10
XSKON	12.971,05	12.971	1.43	11:43:10
XSPOR	2.026,54	2.026	2.52	11:43:10
XSTKR	47.506,46	47.506	-0.79	11:43:10
XTAST	13.380,54	13.38	0.92	11:43:10
XTCRT	29.698,57	29.698	2.18	11:43:10
XTEKS	4.571,11	4.571	-0.21	11:43:10
XTKJS	28.381,54	28.381	0.11	11:43:10
XTM25	15.598,80	15.598	0.87	11:43:11
XTMTU	13.695,75	13.695	0.87	11:43:10
XTRZM	1.672,09	1.672	-0.12	11:43:10
XTUMY	56.784,17	56.784	0.29	11:43:10
XU030	13.483,62	13.483	0.78	11:43:11
XU050	10.719,60	10.719	0.7	11:43:10
XU100	12.291,11	12.291	0.3	11:43:11
XUHIZ	11.321,83	11.321	0.67	11:43:10
XULAS	36.975,32	36.975	-1.04	11:43:10
XUMAL	17.199,02	17.199	-0.62	11:43:10
XUSIN	14.936,48	14.936	0.96	11:43:11
XUSRD	16.294,41	16.294	0.64	11:43:10
XUTEK	34.138,88	34.138	1.13	11:43:10
XUTUM	15.209,05	15.209	0.29	11:43:10
XYLDZ	13.789,81	13.789	0.29	11:43:10
XYORT	4.928,54	4.928	2.14	11:43:10
XYUZO	21.879,25	21.879	-0.87	11:43:10
YAPRK	270,00	270	0	11:43:06
YATAS	40,24	40.24	-1.61	11:42:36
YAYLA	27,38	27.38	0.22	11:42:54
YBTAS	20,92	20.92	-0.38	09:55:13
YEOTK	35,90	35.9	0.39	11:43:12
YESIL	1,84	1.84	0.55	11:42:33
YGGYO	129,80	129.8	-0.31	11:43:03
YGYO	1,27	1.27	-0.78	09:55:13
YIGIT	23,20	23.2	0.26	11:43:09
YKBNK	37,34	37.34	0.21	11:43:10
YKSLN	3,17	3.17	0.96	11:43:10
YONGA	60,00	60	0.33	09:55:13
YUNSA	7,86	7.86	1.42	11:43:04
YYAPI	1,84	1.84	0	11:42:31
YYLGD	10,80	10.8	1.03	11:43:12
Z30EA	160,60	160.6	0.53	11:41:02
Z30KE	127,85	127.85	-0.27	11:34:16
Z30KP	196,20	196.2	0.62	11:34:34
ZEDUR	8,11	8.11	0.5	11:42:24
ZELOT	116,40	116.4	0.26	11:41:05
ZERGY	10,53	10.53	0.86	11:43:12
ZGOLD	673,25	673.25	-1.43	11:42:12
ZOREN	3,10	3.1	1.31	11:43:09
ZPBDL	205,80	205.8	0.86	11:39:22
ZPLIB	200,25	200.25	-0.15	11:42:33
ZPT10	86,66	86.66	0.18	11:34:39
ZPX30	181,45	181.45	0.72	11:42:29
ZRE20	141,25	141.25	0.32	11:09:07
ZRGYO	23,94	23.94	-0.25	11:40:26
ZSR25	43,43	43.43	0.91	11:13:16
ZTLRF	1.084,00	1.084	0.05	11:30:33
ZTLRK	1.084,00	1.084	0.14	11:23:02
ZTM25	162,20	162.2	0.84	11:42:16