Borsa – Sayfa 31 – VakaHaber.CoM.TR

Hisse Senetleri

Menkul	Alış	Satış	Değişim	Güncelleme
A1CAP	12,70	12.7	0.4	11:42:58
A1YEN	32,14	32.14	2.16	11:42:50
ACSEL	101,90	101.9	0.69	11:41:07
ADEL	38,04	38.04	8.07	11:43:06
ADESE	1,64	1.64	-3.53	11:43:05
ADGYO	65,80	65.8	8.4	11:43:05
AEFES	17,22	17.22	1.35	11:43:06
AFYON	13,74	13.74	1.4	11:42:57
AGESA	214,20	214.2	1.52	11:43:07
AGHOL	33,12	33.12	0.55	11:43:05
AGROT	3,61	3.61	-0.55	11:43:05
AGYO	7,26	7.26	0.28	11:42:19
AHGAZ	21,92	21.92	0.37	11:43:07
AHSGY	22,06	22.06	-1.87	11:43:06
AKBNK	73,70	73.7	-0.41	11:43:07
AKCNS	165,30	165.3	0.43	11:42:57
AKENR	11,08	11.08	0.54	11:42:47
AKFGY	2,78	2.78	0.72	11:42:58
AKFIS	21,26	21.26	2.21	11:43:01
AKFYE	17,98	17.98	0.84	11:42:16
AKGRT	7,65	7.65	2.55	11:43:04
AKMGY	199,70	199.7	1.27	11:40:34
AKSA	10,07	10.07	1.21	11:43:06
AKSEN	68,30	68.3	1.34	11:42:54
AKSGY	8,31	8.31	0.97	11:42:52
AKSUE	25,36	25.36	2.26	11:42:53
AKYHO	2,67	2.67	1.52	11:40:33
ALARK	103,60	103.6	1.57	11:43:05
ALBRK	8,13	8.13	0.37	11:42:58
ALCAR	874,00	874	1.92	11:40:30
ALCTL	112,20	112.2	1.45	11:42:54
ALFAS	41,48	41.48	0.88	11:43:05
ALGYO	5,37	5.37	-1.83	11:42:50
ALKA	13,84	13.84	1.1	11:43:04
ALKIM	20,74	20.74	1.77	11:42:15
ALKLC	215,40	215.4	0.65	11:42:46
ALTNY	17,33	17.33	2.61	11:43:07
ALVES	28,16	28.16	2.7	11:43:04
ANELE	16,69	16.69	0.72	11:42:51
ANGEN	10,99	10.99	1.1	11:41:51
ANHYT	101,00	101	4.23	11:43:06
ANSGR	25,70	25.7	0.39	11:42:52
APBDL	30,92	30.92	0.49	11:38:48
APLIB	46,63	46.63	-1.29	11:43:05
APMDL	24,13	24.13	0.33	11:40:37
APX30	33,82	33.82	-0.06	11:26:59
ARASE	78,80	78.8	1.42	11:42:45
ARCLK	111,80	111.8	0.27	11:43:06
ARDYZ	37,96	37.96	-0.11	11:42:59
ARENA	29,98	29.98	0.47	11:42:27
ARFYE	37,72	37.72	5.42	11:43:06
ARMGD	83,65	83.65	0.36	11:42:50
ARSAN	3,74	3.74	-0.53	11:43:01
ARTMS	34,88	34.88	1.63	11:43:03
ARZUM	2,34	2.34	2.18	11:42:56
ASELS	293,00	293	1.74	11:43:06
ASGYO	11,43	11.43	1.06	11:42:26
ASTOR	149,40	149.4	2.4	11:43:06
ASUZU	60,15	60.15	0.42	11:43:04
ATAGY	13,60	13.6	0.97	11:42:33
ATAKP	59,80	59.8	3.55	11:43:06
ATATP	153,50	153.5	6.15	11:43:01
ATEKS	107,00	107	1.81	09:55:07
ATLAS	6,26	6.26	0.48	11:40:21
ATSYH	66,55	66.55	0	09:55:07
AVGYO	10,42	10.42	0	11:41:33
AVHOL	40,86	40.86	2.66	11:43:06
AVOD	3,86	3.86	2.12	11:43:05
AVPGY	57,05	57.05	1.78	11:42:53
AVTUR	17,13	17.13	-1.55	11:42:10
AYCES	483,75	483.75	-2.47	11:42:13
AYDEM	21,88	21.88	-0.45	11:43:02
AYEN	25,30	25.3	1.28	11:41:52
AYES	17,33	17.33	-1.98	09:55:07
AYGAZ	212,90	212.9	0.52	11:43:04
AZTEK	4,22	4.22	1.44	11:43:05
BAGFS	26,22	26.22	1.47	11:41:48
BAHKM	88,05	88.05	0.63	11:42:56
BAKAB	40,08	40.08	6.37	11:41:40
BALAT	95,00	95	0	09:55:07
BALSU	16,52	16.52	1.29	11:43:00
BANVT	174,40	174.4	1.22	11:42:39
BARMA	35,78	35.78	0.73	11:42:32
BASCM	13,61	13.61	-0.15	09:55:07
BASGZ	42,34	42.34	1.29	11:43:06
BAYRK	5,31	5.31	2.31	11:43:03
BEGYO	4,74	4.74	0.64	11:42:33
BERA	18,28	18.28	0.05	11:41:39
BESLR	12,98	12.98	3.51	11:42:50
BEYAZ	29,04	29.04	1.26	11:43:04
BFREN	163,10	163.1	5.91	11:42:57
BIENY	23,36	23.36	2.73	11:43:04
BIGCH	41,64	41.64	-1.61	11:43:00
BIGEN	9,06	9.06	1.34	11:42:49
BIGTK	286,00	286	2.42	11:43:07
BIMAS	622,50	622.5	0.16	11:42:56
BINBN	188,20	188.2	3.41	11:43:04
BINHO	9,35	9.35	-0.32	11:43:06
BIOEN	18,99	18.99	0.96	11:42:34
BIZIM	28,76	28.76	1.41	11:42:55
BJKAS	1,63	1.63	2.52	11:42:59
BLCYT	39,48	39.48	-1.94	11:43:06
BLUME	45,70	45.7	2.01	11:42:33
BMSCH	18,94	18.94	1.34	11:43:02
BMSTL	86,85	86.85	-3.5	11:43:04
BNTAS	6,73	6.73	0.6	11:42:58
BOBET	20,78	20.78	1.17	11:42:53
BORLS	2,82	2.82	0	11:43:05
BORSK	6,08	6.08	1.16	11:43:05
BOSSA	6,69	6.69	0.6	11:41:18
BRISA	85,95	85.95	-0.06	11:42:57
BRKO	9,65	9.65	0.52	09:55:07
BRKSN	7,59	7.59	1.34	11:42:35
BRKVY	100,60	100.6	0.9	11:43:01
BRLSM	14,91	14.91	0.95	11:43:00
BRMEN	11,40	11.4	0	09:55:07
BRSAN	649,00	649	-0.46	11:43:06
BRYAT	2.334,00	2.334	0.95	11:43:05
BSOKE	25,44	25.44	8.26	11:43:06
BTCIM	4,36	4.36	2.83	11:43:03
BUCIM	7,07	7.07	0.43	11:42:53
BULGS	43,84	43.84	1.72	11:43:00
BURCE	77,45	77.45	5.37	11:43:06
BURVA	727,50	727.5	4.23	11:43:07
BVSAN	107,10	107.1	-0.65	11:42:32
BYDNR	28,54	28.54	-0.9	11:39:30
CANTE	2,10	2.1	1.45	11:42:58
CASA	105,30	105.3	0.29	09:55:07
CATES	36,48	36.48	1.33	11:42:36
CCOLA	67,95	67.95	0.67	11:43:06
CELHA	10,97	10.97	-1.35	11:42:42
CEMAS	4,12	4.12	1.48	11:42:43
CEMTS	11,24	11.24	1.26	11:42:26
CEMZY	57,60	57.6	0.7	11:42:53
CEOEM	22,68	22.68	0.89	11:41:36
CGCAM	34,34	34.34	1	11:42:47
CIMSA	45,48	45.48	-0.04	11:43:06
CLEBI	1.774,00	1.774	1.2	11:43:06
CMBTN	1.964,00	1.964	2.72	11:43:01
CMENT	330,00	330	-3.79	09:55:07
CONSE	3,05	3.05	1.67	11:43:04
COSMO	267,50	267.5	-2.73	11:42:08
CRDFA	63,50	63.5	0.63	11:43:06
CRFSA	122,90	122.9	-0.24	11:42:45
CUSAN	22,94	22.94	1.06	11:41:48
CVKMD	30,36	30.36	-2.32	11:42:57
CWENE	28,94	28.94	-0.62	11:43:03
DAGI	6,17	6.17	-0.8	11:43:05
DAPGM	11,08	11.08	-0.72	11:42:26
DARDL	2,27	2.27	4.13	11:43:01
DCTTR	9,52	9.52	-2.56	11:43:05
DENGE	3,16	3.16	0.64	11:42:51
DERHL	13,69	13.69	2.16	11:42:56
DERIM	35,88	35.88	0.34	11:42:47
DESA	11,86	11.86	2.6	11:42:21
DESPC	46,24	46.24	0.96	11:41:27
DEVA	64,10	64.1	0.87	11:42:42
DGATE	72,60	72.6	0.69	11:41:56
DGGYO	31,28	31.28	-0.13	11:42:50
DGNMO	4,90	4.9	1.24	11:43:02
DIRIT	24,90	24.9	-0.08	09:55:06
DITAS	39,30	39.3	-1.11	11:43:05
DMRGD	3,29	3.29	0.61	11:43:00
DMSAS	9,18	9.18	0.22	11:43:05
DNISI	19,91	19.91	0.96	11:42:38
DOAS	221,70	221.7	0.5	11:43:07
DOCO	10.460,00	10.46	-1.41	11:42:41
DOFER	33,28	33.28	-2.46	11:43:03
DOFRB	86,80	86.8	0.4	11:43:06
DOGUB	45,08	45.08	-0.88	11:43:06
DOHOL	19,36	19.36	0.31	11:42:58
DOKTA	23,92	23.92	1.53	11:43:00
DSTKF	670,00	670	0.45	11:43:06
DUNYH	104,20	104.2	0.19	11:43:06
DURDO	3,70	3.7	0.54	11:41:57
DURKN	16,76	16.76	0	11:41:40
DYOBY	13,48	13.48	-0.07	11:42:50
DZGYO	8,19	8.19	-0.24	11:42:41
EBEBK	60,20	60.2	0.33	11:42:47
ECILC	101,60	101.6	-0.1	11:43:04
ECOGR	23,68	23.68	0.34	11:42:49
ECZYT	310,75	310.75	2.22	11:43:00
EDATA	8,42	8.42	7.12	11:43:05
EDIP	35,26	35.26	-0.28	11:43:01
EFOR	27,20	27.2	-1.81	11:43:02
EGEEN	7.670,00	7.67	0.66	11:43:04
EGEGY	28,20	28.2	-0.56	11:42:27
EGEPO	9,10	9.1	1.11	11:42:42
EGGUB	91,20	91.2	1.22	11:42:54
EGPRO	26,46	26.46	4.34	11:42:29
EGSER	2,99	2.99	2.05	11:42:51
EKGYO	20,74	20.74	-0.77	11:43:02
EKIZ	121,00	121	0	09:55:06
EKOS	6,25	6.25	6.11	11:43:05
EKSUN	5,50	5.5	1.85	11:43:02
ELITE	29,24	29.24	2.17	11:43:00
EMKEL	23,12	23.12	7.94	11:43:06
EMNIS	169,90	169.9	-0.06	09:55:06
ENDAE	14,46	14.46	0.49	11:42:30
ENERY	9,16	9.16	0	11:42:57
ENJSA	96,75	96.75	1.15	11:43:00
ENKAI	79,50	79.5	-0.81	11:43:07
ENSRI	19,46	19.46	-0.21	11:42:48
ENTRA	10,81	10.81	1.89	11:43:06
EPLAS	5,45	5.45	-1.8	11:42:38
ERBOS	200,50	200.5	3.62	11:42:54
ERCB	71,60	71.6	-0.56	11:43:01
EREGL	25,54	25.54	-0.08	11:43:07
ERSU	19,08	19.08	-2.1	11:42:21
ESCAR	28,44	28.44	1.14	11:42:45
ESCOM	3,63	3.63	0.83	11:42:21
ESEN	5,87	5.87	1.21	11:43:01
ETILR	3,89	3.89	1.83	11:43:05
ETYAT	27,62	27.62	-0.65	11:42:01
EUHOL	10,80	10.8	-1.55	09:55:06
EUKYO	15,75	15.75	0	11:42:50
EUPWR	38,86	38.86	1.04	11:43:06
EUREN	5,51	5.51	-8.17	11:43:06
EUYO	13,88	13.88	-0.14	11:42:10
EYGYO	4,09	4.09	2	11:42:57
FADE	14,01	14.01	2.04	11:42:46
FENER	3,47	3.47	3.58	11:43:03
FLAP	8,88	8.88	1.02	11:43:04
FMIZP	329,75	329.75	2.09	11:42:55
FONET	2,92	2.92	0.34	11:43:03
FORMT	2,90	2.9	-0.68	11:43:02
FORTE	96,65	96.65	2.38	11:43:06
FRIGO	14,82	14.82	0.82	11:42:22
FROTO	103,90	103.9	2.26	11:43:06
FZLGY	14,80	14.8	1.86	11:43:00
GARAN	144,30	144.3	-1.23	11:43:06
GARFA	29,00	29	-2.36	11:43:07
GEDIK	5,92	5.92	1.72	11:43:04
GEDZA	28,68	28.68	0.7	11:41:26
GENIL	164,60	164.6	1.04	11:42:52
GENTS	10,30	10.3	2.9	11:41:25
GEREL	19,29	19.29	-0.87	11:43:02
GESAN	51,95	51.95	0.87	11:43:00
GIPTA	64,05	64.05	1.67	11:42:48
GLBMD	12,98	12.98	2.12	11:38:57
GLCVY	78,60	78.6	1.81	11:43:03
GLDTR	545,25	545.25	-0.41	11:43:01
GLRMK	184,90	184.9	1.48	11:43:02
GLRYH	3,89	3.89	1.57	11:42:59
GLYHO	12,22	12.22	0.49	11:42:34
GMSTR	769,75	769.75	-1.19	11:43:03
GMTAS	52,80	52.8	4.45	11:43:06
GOKNR	20,98	20.98	0.38	11:42:58
GOLTS	342,25	342.25	0.88	11:42:50
GOODY	15,15	15.15	1.13	11:42:46
GOZDE	23,28	23.28	1.84	11:42:56
GRNYO	16,66	16.66	9.97	11:41:25
GRSEL	341,50	341.5	3.25	11:42:55
GRTHO	251,25	251.25	2.59	11:42:46
GSDDE	10,26	10.26	1.18	11:40:52
GSDHO	4,62	4.62	1.99	11:42:46
GSRAY	1,17	1.17	0.86	11:43:03
GUBRF	365,00	365	-0.88	11:43:00
GUNDG	263,50	263.5	2.13	09:55:06
GWIND	24,52	24.52	1.07	11:42:58
GZNMI	45,58	45.58	6.35	11:43:07
HALKB	40,32	40.32	-1.66	11:43:00
HALKS	1.073,02	1.073	0.57	11:43:00
HATEK	15,03	15.03	0.87	11:42:48
HATSN	40,76	40.76	1.95	11:43:02
HDFGS	3,45	3.45	-1.99	11:43:06
HEDEF	65,10	65.1	-1.36	11:43:03
HEKTS	2,97	2.97	2.77	11:43:04
HKTM	11,41	11.41	1.6	11:42:59
HLGYO	4,14	4.14	0.24	11:42:42
HOROZ	63,50	63.5	1.68	11:42:41
HRKET	73,80	73.8	-0.2	11:43:06
HTTBT	44,04	44.04	2.18	11:42:12
HUBVC	2,57	2.57	1.58	11:42:57
HUNER	3,22	3.22	1.26	11:42:49
HURGZ	5,29	5.29	2.32	11:42:19
ICBCT	14,12	14.12	1.07	11:42:35
ICUGS	2,65	2.65	3.11	11:42:58
IDGYO	3,97	3.97	-0.75	11:42:45
IEYHO	70,50	70.5	0.71	11:43:00
IHAAS	41,50	41.5	1.77	11:43:02
IHEVA	2,24	2.24	1.82	11:42:21
IHGZT	1,55	1.55	0.65	11:42:54
IHLAS	2,28	2.28	0.88	11:43:06
IHLGM	2,04	2.04	0.99	11:41:57
IHYAY	1,94	1.94	1.57	11:43:05
IMASM	4,95	4.95	0.81	11:43:01
INDES	7,54	7.54	1.07	11:40:22
INFO	3,89	3.89	0.52	11:42:46
INGRM	420,00	420	1.2	11:42:02
INTEK	265,00	265	0.76	09:55:06
INTEM	283,75	283.75	2.34	11:42:36
INVEO	8,68	8.68	2.72	11:43:02
INVES	330,00	330	0.53	11:40:46
ISATR	4.950.000,00	4.95	0	18:10:01
ISBIR	83,50	83.5	2.64	09:55:06
ISBTR	473.000,00	473	0	18:10:01
ISCTR	14,47	14.47	-1.16	11:43:05
ISDMR	37,76	37.76	0.05	11:42:55
ISFIN	17,99	17.99	1.24	11:42:31
ISGLK	688,00	688	-1.71	11:41:04
ISGSY	72,30	72.3	2.05	11:43:03
ISGYO	22,74	22.74	0.53	11:43:00
ISIST	24.738,23	24.738	0.31	11:43:00
ISKPL	11,45	11.45	0.97	11:42:41
ISKUR	3.240.000,00	3.24	0	18:10:01
ISMEN	42,54	42.54	1.05	11:43:00
ISSEN	7,35	7.35	0.82	11:42:19
ISYAT	8,53	8.53	0.83	11:42:32
IZENR	9,35	9.35	0.54	11:43:02
IZFAS	54,00	54	0.09	11:42:36
IZMDC	7,19	7.19	1.99	11:43:02
JANTS	19,87	19.87	0.91	11:43:07
KAPLM	384,50	384.5	9.94	11:35:52
KAREL	9,06	9.06	1.46	11:42:59
KARSN	9,65	9.65	0.73	11:42:56
KARTN	82,40	82.4	5.04	11:42:42
KATMR	3,04	3.04	2.01	11:42:51
KAYSE	4,82	4.82	1.69	11:43:03
KBORU	15,02	15.02	2.95	11:43:07
KCAER	11,03	11.03	0.46	11:43:04
KCHOL	194,70	194.7	0.1	11:43:06
KENT	676,50	676.5	-3.43	09:55:07
KERVN	2,07	2.07	0	09:55:07
KFEIN	8,79	8.79	3.17	11:42:44
KGYO	5,78	5.78	1.23	11:42:48
KIMMR	14,08	14.08	1.44	11:42:47
KLGYO	6,96	6.96	-0.14	11:43:05
KLKIM	36,82	36.82	1.71	11:42:37
KLMSN	29,00	29	1.12	11:42:59
KLNMA	9,41	9.41	0	09:55:07
KLRHO	381,50	381.5	1.26	11:42:46
KLSER	27,04	27.04	1.35	11:42:49
KLSYN	7,30	7.3	0.14	11:42:55
KMPUR	14,94	14.94	2.12	11:42:19
KNFRT	11,25	11.25	1.99	11:42:42
KOCMT	2,67	2.67	3.09	11:43:05
KONKA	14,61	14.61	0.41	11:42:54
KONTR	10,19	10.19	2.31	11:43:06
KONYA	4.490,00	4.49	1.18	11:42:58
KOPOL	5,39	5.39	2.08	11:42:40
KORDS	51,50	51.5	0.98	11:43:06
KOTON	17,03	17.03	1.98	11:42:47
KRDMA	26,40	26.4	0.69	11:42:59
KRDMB	26,86	26.86	0.98	11:42:20
KRDMD	27,60	27.6	0	11:43:06
KRGYO	3,00	3	1.69	11:42:18
KRONT	15,56	15.56	3.6	11:41:18
KRPLS	9,58	9.58	3.34	11:42:43
KRSTL	10,20	10.2	0.39	11:41:02
KRTEK	27,06	27.06	2.5	11:42:36
KRVGD	2,96	2.96	1.72	11:43:01
KSTUR	3.810,00	3.81	-0.33	09:55:07
KTSKR	68,30	68.3	1.04	11:43:04
KUTPO	105,00	105	0.1	11:42:03
KUVVA	139,90	139.9	1.38	09:55:07
KUYAS	56,00	56	0.36	11:42:42
KZBGY	13,99	13.99	-0.21	11:43:03
KZGYO	25,36	25.36	1.36	11:42:43
LIDER	78,85	78.85	-0.94	11:43:05
LIDFA	2,63	2.63	6.48	11:43:03
LILAK	33,22	33.22	3.17	11:43:05
LINK	235,30	235.3	0.17	11:43:04
LKMNH	17,08	17.08	0.59	11:42:41
LMKDC	29,42	29.42	1.45	11:43:05
LOGO	162,60	162.6	0.18	11:43:01
LRSHO	4,64	4.64	0.87	11:42:54
LUKSK	113,40	113.4	1.89	11:42:41
LYDHO	160,20	160.2	0.06	11:43:06
LYDYE	13.970,00	13.97	0.14	11:41:08
MAALT	940,00	940	0	11:42:31
MACKO	26,62	26.62	6.57	11:43:04
MAGEN	41,90	41.9	0	11:42:43
MAKIM	15,19	15.19	-0.13	11:40:39
MAKTK	14,21	14.21	1.72	11:43:05
MANAS	18,06	18.06	4.57	11:43:06
MARBL	13,07	13.07	1.71	11:42:25
MARKA	36,10	36.1	2.97	11:42:59
MARMR	2,34	2.34	9.86	11:42:58
MARTI	2,74	2.74	0.37	11:42:25
MAVI	45,52	45.52	-1.6	11:43:02
MEDTR	31,32	31.32	-0.38	11:43:06
MEGAP	2,82	2.82	0	09:55:07
MEGMT	60,00	60	5.08	11:43:06
MEKAG	3,85	3.85	1.58	11:40:46
MEPET	19,30	19.3	1.37	11:42:39
MERCN	16,70	16.7	-0.12	11:41:43
MERIT	17,16	17.16	-0.23	11:43:00
MERKO	14,21	14.21	0.28	11:39:51
METRO	4,66	4.66	1.08	11:42:52
MEYSU	9,97	9.97	9.92	11:43:05
MGROS	613,00	613	0.82	11:43:06
MHRGY	3,53	3.53	-0.56	11:43:02
MIATK	35,40	35.4	-0.06	11:43:04
MMCAS	121,00	121	-1.31	09:55:07
MNDRS	14,33	14.33	1.2	11:42:25
MNDTR	6,75	6.75	0.15	11:42:32
MOBTL	9,86	9.86	-0.6	11:42:57
MOGAN	8,49	8.49	2.04	11:42:31
MOPAS	44,00	44	2.28	11:42:40
MPARK	408,50	408.5	0.68	11:42:58
MRGYO	2,76	2.76	-2.13	11:42:36
MRSHL	1.580,00	1.58	1.54	11:42:24
MSGYO	5,95	5.95	1.02	11:40:59
MTRKS	21,78	21.78	1.68	11:43:00
MTRYO	12,88	12.88	-0.16	11:43:02
MZHLD	6,18	6.18	0.16	11:42:59
NATEN	9,54	9.54	0.63	11:43:05
NETAS	60,65	60.65	1.51	11:43:02
NIBAS	3,55	3.55	1.14	11:43:02
NTGAZ	10,11	10.11	0.9	11:42:31
NTHOL	46,24	46.24	0.78	11:41:10
NUGYO	11,20	11.2	1.45	11:42:29
NUHCM	225,60	225.6	1.58	11:42:11
OBAMS	8,58	8.58	2.14	11:43:01
OBASE	34,34	34.34	0.82	11:42:59
ODAS	5,21	5.21	1.76	11:42:59
ODINE	345,00	345	-0.72	11:42:56
OFSYM	74,00	74	0.61	11:41:54
ONCSM	299,00	299	3.28	11:43:04
ONRYT	72,80	72.8	2.25	11:42:51
OPK30	55,56	55.56	0.65	11:36:57
OPT25	47,06	47.06	0	11:41:36
OPTGY	152,60	152.6	-0.07	10:31:13
OPTLR	50,64	50.64	0.32	11:41:35
OPX30	72,62	72.62	-0.25	11:27:21
ORCAY	3,73	3.73	-0.53	11:41:38
ORGE	69,15	69.15	0.51	11:42:07
ORMA	166,00	166	0	09:55:07
OSMEN	8,03	8.03	1.77	11:42:57
OSTIM	3,16	3.16	1.94	11:43:07
OTKAR	524,50	524.5	0.48	11:43:05
OTTO	431,00	431	1.35	11:43:07
OYAKC	24,58	24.58	-0.16	11:43:02
OYAYO	51,60	51.6	0.98	11:41:50
OYLUM	8,50	8.5	-0.35	11:40:03
OYYAT	39,54	39.54	1.7	11:42:57
OZATD	157,80	157.8	0.13	11:42:03
OZGYO	2,06	2.06	1.98	11:42:38
OZKGY	14,68	14.68	0.82	11:41:26
OZRDN	14,14	14.14	-1.12	11:35:42
OZSUB	17,25	17.25	0.47	11:43:01
OZYSR	40,54	40.54	0.75	11:42:53
PAGYO	86,30	86.3	1.77	11:41:56
PAHOL	1,53	1.53	0.66	11:43:03
PAMEL	84,85	84.85	1.92	11:42:05
PAPIL	16,60	16.6	1.72	11:43:02
PARSN	98,85	98.85	-0.05	11:41:13
PASEU	164,30	164.3	1.55	11:42:38
PATEK	20,84	20.84	2.76	11:43:04
PCILT	22,20	22.2	1.46	11:42:25
PEKGY	11,26	11.26	-0.35	11:43:06
PENGD	7,97	7.97	1.4	11:43:00
PENTA	13,80	13.8	1.77	11:42:23
PETKM	17,15	17.15	0.94	11:43:07
PETUN	11,62	11.62	0.87	11:41:40
PGSUS	198,00	198	0.46	11:43:05
PINSU	11,44	11.44	0.88	11:42:48
PKART	71,85	71.85	1.55	11:41:56
PKENT	148,00	148	1.16	11:42:50
PLTUR	21,30	21.3	2.6	11:43:00
PNLSN	38,98	38.98	2.36	11:42:14
PNSUT	11,24	11.24	1.17	11:42:59
POLHO	17,44	17.44	1.81	11:43:02
POLTK	6.072,50	6.072	-1.1	11:43:02
PRDGS	6,52	6.52	0.93	11:43:05
PRKAB	33,22	33.22	0.91	11:42:44
PRKME	17,88	17.88	0.62	11:42:14
PRZMA	12,57	12.57	0.16	11:41:49
PSDTC	138,80	138.8	0	11:42:43
PSGYO	2,66	2.66	1.53	11:42:56
QNBFK	55,85	55.85	0	09:55:07
QNBTR	493,00	493	-1.25	09:55:07
QTEMZ	305,90	305.9	0.26	11:42:19
QUAGR	2,62	2.62	5.22	11:43:02
RALYH	207,00	207	-0.05	11:42:50
RAYSG	221,60	221.6	2.12	11:43:07
REEDR	7,12	7.12	0.42	11:43:06
RGYAS	149,80	149.8	0.2	11:43:01
RK030G10	611,38	611.38	0	18:10:10
RK030G15	1.392,61	1.392	0	18:10:10
RK030G20	2.992,42	2.992	0	18:10:10
RK030G25	5.658,13	5.658	0	18:10:10
RK030G30	8.795,80	8.795	0	18:10:10
RK030T10	3.916,10	3.916	0	18:10:10
RK030T15	5.075,13	5.075	0	18:10:10
RK030T20	6.209,94	6.209	0	18:10:10
RK030T25	6.789,34	6.789	0	18:10:10
RK030T30	6.431,36	6.431	0	18:10:10
RK100G10	729,15	729.15	0	18:10:11
RK100G15	1.811,90	1.811	0	18:10:11
RK100G20	4.196,53	4.196	0	18:10:11
RK100G25	7.733,44	7.733	0	18:10:11
RK100G30	12.967,37	12.967	0	18:10:11
RK100T10	4.356,16	4.356	0	18:10:11
RK100T15	5.947,78	5.947	0	18:10:11
RK100T20	7.592,42	7.592	0	18:10:11
RK100T25	7.943,01	7.943	0	18:10:11
RK100T30	8.105,00	8.105	0	18:10:11
RNPOL	48,02	48.02	3.36	11:43:05
RODRG	22,30	22.3	2.11	11:40:37
ROYAL	6,80	6.8	0	18:10:01
RTALB	3,50	3.5	0.86	11:43:05
RUBNS	31,54	31.54	0.45	11:41:53
RUZYE	11,24	11.24	0.81	11:43:03
RYGYO	25,40	25.4	1.52	11:43:05
RYSAS	16,64	16.64	4.26	11:43:04
SAFKR	24,62	24.62	-0.24	11:41:42
SAHOL	93,70	93.7	0.32	11:43:05
SAMAT	5,67	5.67	0.18	11:42:18
SANEL	36,72	36.72	-0.54	11:42:21
SANFM	7,17	7.17	1.27	11:43:00
SANKO	20,96	20.96	1.26	11:41:19
SARKY	35,12	35.12	9	11:43:05
SASA	2,34	2.34	0.86	11:43:07
SAYAS	40,42	40.42	0.85	11:42:44
SDTTR	214,70	214.7	5.56	11:43:01
SEGMN	26,18	26.18	9.36	11:43:00
SEGYO	5,14	5.14	0.78	11:42:05
SEKFK	8,43	8.43	0.96	11:42:27
SEKUR	3,51	3.51	0.57	11:41:24
SELEC	79,90	79.9	0	11:43:01
SELVA	3,24	3.24	-9.75	09:55:07
SERNT	7,93	7.93	0.76	11:43:05
SEYKM	4,70	4.7	1.51	11:41:19
SILVR	2,74	2.74	0.37	11:43:02
SISE	38,88	38.88	1.04	11:43:04
SKBNK	8,24	8.24	3.52	11:43:01
SKTAS	3,94	3.94	2.34	11:43:05
SKYLP	235,00	235	2.62	11:42:29
SKYMD	12,20	12.2	1.84	11:43:05
SL030KA2X	14.616,80	14.616	0	18:10:10
SL030KI1X	1.363,92	1.363	0	18:10:10
SL030KI2X	157,78	157.78	0	18:10:10
SL100KA2X	19.614,47	19.614	0	18:10:11
SL100KI1X	1.290,10	1.29	0	18:10:11
SL100KI2X	150,58	150.58	0	18:10:11
SMART	22,72	22.72	1.16	11:42:31
SMRTG	22,54	22.54	0.71	11:42:55
SMRVA	83,50	83.5	-0.18	11:43:07
SNGYO	4,94	4.94	0.82	11:42:19
SNICA	4,33	4.33	1.64	11:42:11
SNKRN	290,00	290	7.01	09:55:06
SNPAM	25,42	25.42	-2.16	09:55:06
SODSN	100,20	100.2	0	09:55:06
SOKE	11,10	11.1	0.73	11:42:21
SOKM	56,15	56.15	1.17	11:43:06
SONME	176,00	176	0.98	11:42:15
SRVGY	3,42	3.42	1.18	11:42:58
SUMAS	284,50	284.5	3.27	09:55:06
SUNTK	39,86	39.86	-0.1	11:43:00
SURGY	44,28	44.28	-0.27	11:43:00
SUWEN	9,40	9.4	0.53	11:42:57
TABGD	241,80	241.8	0.75	11:43:00
TARKM	360,75	360.75	5.79	11:43:06
TATEN	9,80	9.8	0.93	11:42:57
TATGD	12,83	12.83	0.47	11:42:56
TAVHL	316,75	316.75	0.96	11:42:54
TBORG	162,40	162.4	0.68	11:41:27
TCELL	101,90	101.9	0.2	11:43:07
TCKRC	81,25	81.25	1.5	11:42:34
TDGYO	40,20	40.2	0.5	11:40:49
TEHOL	20,48	20.48	0.89	11:43:03
TEKTU	8,56	8.56	2.03	11:43:04
TERA	178,70	178.7	0.22	11:43:06
TEZOL	12,19	12.19	2.01	11:43:01
TGSAS	162,50	162.5	0.43	11:42:52
THYAO	283,75	283.75	1.25	11:43:06
TKFEN	70,30	70.3	0.57	11:42:45
TKNSA	23,12	23.12	1.4	11:42:54
TLMAN	95,40	95.4	1.49	11:42:02
TMPOL	409,00	409	-1.33	11:42:42
TMSN	105,20	105.2	0.96	11:43:00
TNZTP	26,84	26.84	2.05	11:42:57
TOASO	280,50	280.5	0.45	11:43:06
TRALT	44,98	44.98	-5.74	11:43:06
TRCAS	41,48	41.48	0.73	11:41:40
TRENJ	97,45	97.45	-0.31	11:42:57
TRGYO	77,55	77.55	0.39	11:43:01
TRHOL	683,50	683.5	-4.14	11:43:06
TRILC	16,78	16.78	-0.36	11:42:59
TRMET	117,30	117.3	-1.1	11:43:05
TSGYO	7,35	7.35	0	11:40:22
TSKB	13,27	13.27	-1.41	11:42:53
TSPOR	1,08	1.08	0.93	11:43:01
TTKOM	60,60	60.6	1.76	11:43:03
TTRAK	576,00	576	0.96	11:42:52
TUCLK	4,53	4.53	2.03	11:42:54
TUKAS	2,79	2.79	3.72	11:43:06
TUPRS	216,40	216.4	-0.96	11:43:06
TUREX	7,24	7.24	2.12	11:42:52
TURGG	26,40	26.4	1.93	11:43:06
TURSG	11,40	11.4	0.62	11:43:00
UFUK	1.684,00	1.684	1.75	11:42:38
ULAS	31,24	31.24	-4.29	11:42:13
ULKER	129,70	129.7	3.35	11:43:04
ULUFA	3,81	3.81	3.81	11:43:07
ULUSE	172,00	172	4.62	11:42:49
ULUUN	6,73	6.73	1.51	11:42:47
UMPAS	9,30	9.3	0	18:10:01
UNLU	14,94	14.94	0.88	11:42:24
USAK	2,92	2.92	1.39	11:43:05
USDTR	4.027,00	4.027	0.05	11:43:04
VAKBN	31,60	31.6	0.13	11:43:02
VAKFA	11,45	11.45	1.24	11:43:00
VAKFN	1,96	1.96	1.55	11:42:57
VAKKO	60,55	60.55	2.02	11:42:44
VANGD	57,95	57.95	-3.17	11:42:56
VBTYZ	16,19	16.19	4.72	11:42:59
VERTU	40,20	40.2	0.55	11:43:06
VERUS	326,25	326.25	-0.23	11:42:03
VESBE	7,91	7.91	1.28	11:42:44
VESTL	29,60	29.6	1.02	11:42:57
VKFYO	48,34	48.34	-2.89	11:42:32
VKGYO	2,64	2.64	0.38	11:39:53
VKING	33,14	33.14	1.16	11:43:06
VRGYO	2,46	2.46	2.07	11:42:21
VSNMD	92,45	92.45	3.07	11:43:06
X030S	13.828,75	13.828	0.13	11:43:00
X100S	12.417,49	12.417	0.36	11:43:00
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	3,55	3.55	47.92	11:12:30
XABCAV	2,21	2.21	0	18:10:00
XABCBV	1,00	1	0	18:10:00
XABCCV	0,42	0.42	0	18:10:00
XABCDV	0,13	0.13	0	18:10:00
XABCEV	0,05	0.05	0	18:10:00
XABCFV	0,03	0.03	0	18:10:00
XABCGV	0,01	0.01	0	18:10:00
XABCHV	0,01	0.01	0	18:10:00
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	3,18	3.18	0	18:10:00
XABCMV	1,73	1.73	-9.42	10:26:10
XABCNV	0,96	0.96	0	18:10:00
XABCRV	0,08	0.08	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	3,10	3.1	0	18:10:00
XABCYV	0,97	0.97	0	18:10:00
XABCZV	1,31	1.31	0	18:10:00
XABDAV	0,85	0.85	0	18:10:00
XABDGV	2,34	2.34	0	18:10:00
XABDJV	0,02	0.02	0	18:10:00
XABQYV	0,10	0.1	0	18:10:00
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	0,11	0.11	-35.29	11:16:15
XABROV	0,13	0.13	0	18:10:00
XABRWV	1,11	1.11	-0.89	10:40:50
XABRXV	0,59	0.59	0	18:10:00
XABRYV	0,52	0.52	0	18:10:00
XABSIV	1,00	1	0	18:10:00
XABSJV	0,43	0.43	0	18:10:00
XBANA	50.636,43	50.636	1	11:43:00
XBANK	17.082,65	17.082	-1.1	11:43:06
XBLSM	5.301,89	5.301	1.2	11:43:00
XELKT	681,16	681.16	0.76	11:43:00
XFINK	21.550,61	21.55	0.82	11:43:00
XGIDA	13.932,62	13.932	1.2	11:43:00
XGMYO	5.980,08	5.98	0.45	11:43:00
XHARZ	175.900,75	175.9	1.08	11:43:00
XHOLD	13.801,06	13.801	0.67	11:43:00
XILTM	2.670,01	2.67	0.53	11:43:00
XINSA	17.866,67	17.866	-0.09	11:43:00
XKAGT	7.449,49	7.449	2.41	11:43:00
XKMYA	13.780,45	13.78	-0.2	11:43:00
XKOBI	39.283,06	39.283	0.72	11:43:00
XKURY	11.262,75	11.262	0.5	11:43:00
XMADN	13.455,18	13.455	-3.31	11:43:00
XMANA	20.241,41	20.241	1.37	11:43:00
XMESY	22.467,39	22.467	1.55	11:43:00
XOSECV	1,09	1.09	0	18:10:00
XOSEDV	0,25	0.25	25	10:19:26
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	39.278,90	39.278	0.84	11:43:00
XSANK	38.746,97	38.746	1.42	11:43:00
XSANT	12.728,28	12.728	0.27	11:43:00
XSBAL	11.121,36	11.121	1.34	11:43:00
XSBUR	20.353,20	20.353	0.9	11:43:00
XSDNZ	9.332,64	9.332	0.24	11:43:00
XSGRT	70.680,40	70.68	1.29	11:43:00
XSIST	16.059,07	16.059	0.72	11:43:00
XSIZM	18.278,20	18.278	-0.47	11:43:00
XSKAY	41.645,57	41.645	2.32	11:43:00
XSKOC	32.633,72	32.633	0.69	11:43:00
XSKON	12.531,41	12.531	-1.12	11:43:00
XSPOR	2.067,61	2.067	1.8	11:43:00
XSTKR	49.584,94	49.584	2.29	11:43:00
XTAST	13.718,97	13.718	1.52	11:43:00
XTCRT	29.420,23	29.42	0.34	11:43:00
XTEKS	4.588,21	4.588	0.67	11:43:00
XTKJS	28.783,67	28.783	1.48	11:43:00
XTM25	15.821,88	15.821	0.03	11:43:06
XTMTU	13.933,39	13.933	0.51	11:43:00
XTRZM	1.718,27	1.718	0.06	11:43:00
XTUMY	57.595,04	57.595	1.09	11:43:00
XU030	13.544,72	13.544	0.17	11:43:06
XU050	10.796,68	10.796	0.17	11:43:00
XU100	12.415,64	12.415	0.37	11:43:06
XUHIZ	11.351,92	11.351	0.64	11:43:00
XULAS	37.014,08	37.014	1.34	11:43:00
XUMAL	17.263,47	17.263	0.17	11:43:00
XUSIN	15.356,51	15.356	0.67	11:43:06
XUSRD	16.444,57	16.444	0.36	11:43:00
XUTEK	34.719,14	34.719	1.6	11:43:00
XUTUM	15.379,10	15.379	0.55	11:43:00
XYLDZ	13.954,34	13.954	0.51	11:43:00
XYORT	5.033,13	5.033	0.95	11:43:00
XYUZO	22.402,89	22.402	0.87	11:43:00
YAPRK	271,75	271.75	2.74	11:42:41
YATAS	40,06	40.06	2.72	11:42:56
YAYLA	28,58	28.58	2.29	11:43:05
YBTAS	20,40	20.4	0	09:55:06
YEOTK	38,30	38.3	1.86	11:43:02
YESIL	1,89	1.89	4.42	11:43:06
YGGYO	130,90	130.9	2.11	11:42:37
YGYO	1,24	1.24	0	09:55:06
YIGIT	23,74	23.74	2.68	11:43:02
YKBNK	36,24	36.24	-2.69	11:43:06
YKSLN	3,17	3.17	0.96	11:42:50
YONGA	58,05	58.05	-0.94	09:55:06
YUNSA	8,07	8.07	1.77	11:41:48
YYAPI	1,85	1.85	2.21	11:43:05
YYLGD	11,48	11.48	7.19	11:43:05
Z30EA	161,70	161.7	0.4	11:38:39
Z30KE	130,25	130.25	0.19	11:36:53
Z30KP	198,60	198.6	0.05	11:42:07
ZEDUR	8,11	8.11	0.75	11:42:22
ZELOT	119,35	119.35	0.42	11:36:29
ZERGY	10,04	10.04	0.7	11:43:01
ZGOLD	670,75	670.75	-1.58	11:42:50
ZOREN	3,07	3.07	1.32	11:43:06
ZPBDL	206,25	206.25	-0.05	10:36:27
ZPLIB	197,90	197.9	-1.35	11:42:27
ZPT10	88,02	88.02	1.22	11:33:48
ZPX30	182,30	182.3	-0.16	11:42:46
ZRE20	141,95	141.95	0.07	10:23:54
ZRGYO	24,44	24.44	-0.49	11:42:58
ZSR25	43,54	43.54	0	10:54:03
ZTLRF	1.089,00	1.089	0.32	11:13:34
ZTLRK	1.088,00	1.088	0.23	11:25:42
ZTM25	164,45	164.45	-0.03	11:19:27