Borsa – Sayfa 515 – VakaHaber.CoM.TR

Hisse Senetleri

Menkul	Alış	Satış	Değişim	Güncelleme
A1CAP	15,68	15.68	-1.38	11:38:56
A1YEN	29,28	29.28	-1.55	11:39:04
ACSEL	102,10	102.1	-0.1	11:38:44
ADEL	33,36	33.36	0.97	11:39:03
ADESE	1,00	1	1.01	11:39:06
ADGYO	58,65	58.65	1.82	11:39:04
AEFES	17,52	17.52	0.06	11:39:07
AFYON	16,72	16.72	0.6	11:39:07
AGESA	220,80	220.8	-0.27	11:38:55
AGHOL	28,84	28.84	-0.55	11:39:01
AGROT	3,06	3.06	1.32	11:39:02
AGYO	8,60	8.6	-2.38	11:38:26
AHGAZ	22,08	22.08	0	11:39:07
AHSGY	20,36	20.36	-1.36	11:39:07
AKBNK	74,75	74.75	-1.25	11:39:07
AKCNS	200,50	200.5	-0.45	11:39:05
AKENR	9,68	9.68	0.1	11:38:45
AKFGY	2,88	2.88	-0.35	11:39:02
AKFIS	40,12	40.12	3.19	11:39:06
AKFYE	21,82	21.82	-0.18	11:38:59
AKGRT	7,94	7.94	0	11:39:05
AKHAN	25,70	25.7	-0.39	11:39:00
AKMGY	219,70	219.7	-0.14	11:32:25
AKSA	11,10	11.1	-0.09	11:39:02
AKSEN	77,80	77.8	-0.26	11:37:48
AKSGY	8,77	8.77	0.11	11:38:19
AKSUE	28,36	28.36	0.78	11:38:51
AKYHO	2,71	2.71	3.44	11:38:18
ALARK	89,50	89.5	-0.56	11:39:08
ALBRK	8,23	8.23	0	11:38:44
ALCAR	758,00	758	0.33	11:39:08
ALCTL	126,90	126.9	0.63	11:38:57
ALFAS	38,00	38	0.8	11:38:56
ALGYO	4,81	4.81	0.84	11:39:04
ALKA	11,32	11.32	-1.39	11:39:05
ALKIM	18,16	18.16	-0.55	11:39:07
ALKLC	318,50	318.5	8.43	11:39:07
ALTNY	14,98	14.98	-0.4	11:39:05
ALVES	3,00	3	-0.33	11:38:58
ANELE	14,06	14.06	0.29	11:38:49
ANGEN	10,33	10.33	0	11:38:42
ANHYT	122,80	122.8	3.98	11:38:47
ANSGR	27,58	27.58	0.15	11:38:59
APBDL	34,06	34.06	-0.12	11:04:31
APLIB	45,59	45.59	-1	11:37:56
APMDL	24,83	24.83	-0.04	11:35:00
APX30	36,26	36.26	-0.11	11:37:53
ARASE	102,60	102.6	0.49	11:38:59
ARCLK	113,80	113.8	0.71	11:39:05
ARDYZ	42,00	42	1.11	11:39:07
ARENA	24,80	24.8	-1.04	11:38:25
ARFYE	25,50	25.5	1.59	11:39:08
ARMGD	81,50	81.5	2.45	11:39:06
ARSAN	4,22	4.22	1.44	11:38:51
ARTMS	39,12	39.12	1.61	11:38:30
ARZUM	2,60	2.6	-0.76	11:38:54
ASELS	347,50	347.5	-0.36	11:39:06
ASGYO	10,94	10.94	-1.17	11:39:01
ASTOR	187,90	187.9	1.46	11:39:06
ASUZU	66,35	66.35	-0.08	11:38:01
ATAGY	12,92	12.92	0.94	11:39:04
ATAKP	52,55	52.55	0.67	11:37:50
ATATP	145,20	145.2	-0.07	11:38:59
ATATR	10,81	10.81	1.22	11:39:07
ATEKS	109,50	109.5	0	09:55:19
ATLAS	8,84	8.84	2.55	11:38:47
ATSYH	49,50	49.5	-2.94	09:55:19
AVGYO	11,39	11.39	-0.96	11:38:52
AVHOL	36,52	36.52	0.5	11:38:59
AVOD	4,68	4.68	-1.27	11:38:32
AVPGY	52,40	52.4	-0.19	11:38:58
AVTUR	19,09	19.09	2.8	11:38:36
AYCES	674,50	674.5	-0.95	11:39:01
AYDEM	26,88	26.88	2.13	11:38:55
AYEN	27,82	27.82	0.51	11:38:52
AYES	32,40	32.4	-0.31	09:55:19
AYGAZ	242,60	242.6	1	11:39:05
AZTEK	4,08	4.08	0.25	11:38:51
BAGFS	39,00	39	-0.46	11:39:06
BAHKM	147,00	147	5.98	11:39:03
BAKAB	37,72	37.72	-0.11	11:35:27
BALAT	103,00	103	-4.98	09:55:19
BALSU	14,24	14.24	0.42	11:38:36
BANVT	154,70	154.7	0.13	11:38:31
BARMA	48,28	48.28	-2.5	11:38:57
BASCM	14,80	14.8	2.07	09:55:19
BASGZ	50,30	50.3	-0.4	11:39:08
BAYRK	4,55	4.55	-0.87	11:38:39
BEGYO	4,20	4.2	-0.94	11:39:00
BERA	17,14	17.14	-0.92	11:39:06
BESLR	13,79	13.79	-0.22	11:38:52
BESTE	24,38	24.38	1.67	11:39:07
BEYAZ	28,56	28.56	0.21	11:38:43
BFREN	141,80	141.8	0.28	11:38:46
BIENY	23,22	23.22	0.26	11:39:00
BIGCH	6,84	6.84	0.15	11:38:44
BIGEN	8,70	8.7	-0.11	11:38:43
BIGTK	247,20	247.2	2.02	11:38:50
BIMAS	677,00	677	0.3	11:39:04
BINBN	160,10	160.1	0	11:38:33
BINHO	8,41	8.41	0	11:39:04
BIOEN	17,01	17.01	-0.82	11:39:07
BIZIM	27,28	27.28	0.52	11:38:48
BJKAS	1,51	1.51	1.34	11:38:57
BLCYT	48,90	48.9	0.87	11:38:32
BLUME	48,76	48.76	-0.08	11:38:06
BMSCH	17,93	17.93	0	11:38:15
BMSTL	83,15	83.15	-2.81	11:39:03
BNTAS	6,29	6.29	0.16	11:38:07
BOBET	19,22	19.22	-1.94	11:38:52
BORLS	2,83	2.83	-0.35	11:39:03
BORSK	6,10	6.1	0.49	11:39:03
BOSSA	6,29	6.29	-0.47	11:38:09
BRISA	85,00	85	-0.7	11:37:47
BRKO	14,49	14.49	2.04	09:55:19
BRKSN	9,19	9.19	0.66	11:33:55
BRKVY	89,45	89.45	0.34	11:38:15
BRLSM	15,70	15.7	-7.43	11:39:03
BRMEN	9,10	9.1	0	09:55:19
BRSAN	501,00	501	0.2	11:39:08
BRYAT	2.219,00	2.219	-0.94	11:39:00
BSOKE	33,26	33.26	0.18	11:39:05
BTCIM	6,75	6.75	-1.75	11:39:08
BUCIM	6,14	6.14	-0.32	11:38:55
BULGS	43,54	43.54	2.88	11:38:47
BURCE	38,58	38.58	0.84	11:39:05
BURVA	791,00	791	2.06	11:38:55
BVSAN	105,60	105.6	-0.19	11:38:48
BYDNR	32,90	32.9	-0.9	11:37:26
CANTE	1,56	1.56	1.3	11:38:45
CASA	94,95	94.95	-0.05	09:55:19
CATES	46,74	46.74	3.64	11:39:07
CCOLA	70,80	70.8	-0.77	11:39:06
CELHA	9,79	9.79	0.31	11:38:48
CEMAS	4,61	4.61	0.22	11:38:25
CEMTS	10,39	10.39	0.1	11:39:02
CEMZY	61,75	61.75	-1.98	11:38:45
CEOEM	21,68	21.68	0.74	11:37:45
CGCAM	36,12	36.12	0.28	11:38:53
CIMSA	48,48	48.48	-0.25	11:39:03
CLEBI	1.800,00	1.8	0.67	11:39:07
CMBTN	1.726,00	1.726	0.76	11:37:23
CMENT	339,00	339	0	09:55:19
CONSE	3,47	3.47	0.58	11:38:50
COSMO	189,60	189.6	2.93	11:39:06
CRDFA	85,00	85	6.25	11:38:49
CRFSA	121,60	121.6	-0.25	11:37:58
CUSAN	23,54	23.54	1.12	11:39:01
CVKMD	29,50	29.5	1.37	11:39:08
CWENE	28,80	28.8	-0.76	11:39:05
DAGI	5,80	5.8	0	11:38:49
DAPGM	15,61	15.61	2.36	11:39:08
DARDL	2,01	2.01	0	11:38:53
DCTTR	8,61	8.61	2.99	11:39:01
DENGE	2,49	2.49	0	11:39:08
DERHL	14,37	14.37	-0.55	11:39:07
DERIM	37,54	37.54	-5.44	11:37:48
DESA	11,97	11.97	0.25	11:38:45
DESPC	39,14	39.14	1.08	11:38:11
DEVA	62,40	62.4	-0.64	11:38:59
DGATE	83,35	83.35	1.65	11:36:33
DGGYO	28,40	28.4	-0.63	11:36:38
DGNMO	3,95	3.95	1.8	11:38:54
DIRIT	26,02	26.02	-0.69	09:55:19
DITAS	42,24	42.24	-3.43	11:38:49
DMRGD	4,42	4.42	1.61	11:37:54
DMSAS	8,90	8.9	-1.87	11:38:55
DNISI	19,68	19.68	-0.2	11:38:47
DOAS	197,40	197.4	0.71	11:39:03
DOCO	8.707,50	8.707	-5.04	11:39:03
DOFER	37,26	37.26	0.54	11:38:52
DOFRB	97,20	97.2	-3.67	11:39:08
DOGUB	60,50	60.5	2.54	11:38:32
DOHOL	20,98	20.98	-0.38	11:38:59
DOKTA	22,36	22.36	0.72	11:38:26
DSTKF	1.921,00	1.921	4.4	11:39:07
DUNYH	107,40	107.4	0.37	11:39:02
DURDO	3,67	3.67	-0.27	11:38:44
DURKN	18,07	18.07	-0.17	11:39:06
DYOBY	13,25	13.25	-0.67	11:38:43
DZGYO	7,77	7.77	0.78	11:39:03
EBEBK	63,20	63.2	0.16	11:38:33
ECILC	115,80	115.8	-4.3	11:39:04
ECOGR	35,86	35.86	-1.32	11:39:06
ECZYT	296,25	296.25	-2.07	11:39:03
EDATA	13,94	13.94	-2.04	11:38:53
EDIP	35,76	35.76	-0.5	11:39:06
EFOR	11,28	11.28	-9.98	11:38:52
EGEEN	5.882,50	5.882	-0.17	11:39:05
EGEGY	28,96	28.96	-0.96	11:39:05
EGEPO	13,90	13.9	2.58	11:38:51
EGGUB	129,50	129.5	3.52	11:39:03
EGPRO	29,38	29.38	0.55	11:38:58
EGSER	2,90	2.9	0.69	11:39:07
EKGYO	20,22	20.22	-0.59	11:39:05
EKIZ	110,00	110	0	09:55:19
EKOS	5,53	5.53	-0.9	11:38:59
EKSUN	5,35	5.35	0.56	11:38:51
ELITE	28,44	28.44	0.42	11:38:47
EMKEL	20,68	20.68	1.97	11:38:43
EMNIS	154,10	154.1	-0.71	09:55:19
EMPAE	46,20	46.2	10	11:39:04
ENDAE	14,65	14.65	1.1	11:39:02
ENERY	8,63	8.63	-1.03	11:39:02
ENJSA	121,60	121.6	2.01	11:39:04
ENKAI	95,60	95.6	-0.62	11:39:08
ENSRI	30,70	30.7	-9.97	11:39:06
ENTRA	10,15	10.15	-0.49	11:38:54
EPLAS	6,15	6.15	-0.16	11:38:57
ERBOS	183,60	183.6	-0.81	11:38:15
ERCB	51,50	51.5	-0.39	11:39:04
EREGL	28,06	28.06	-0.78	11:39:06
ERSU	22,40	22.4	-0.71	11:38:57
ESCAR	30,32	30.32	0.4	11:38:18
ESCOM	5,42	5.42	1.88	11:38:59
ESEN	3,97	3.97	0.51	11:39:03
ETILR	3,85	3.85	-0.26	11:38:37
ETYAT	21,18	21.18	-0.75	11:36:36
EUHOL	13,24	13.24	-0.23	09:55:19
EUKYO	19,00	19	1.5	11:39:02
EUPWR	34,54	34.54	0	11:38:59
EUREN	4,82	4.82	0.21	11:38:49
EUYO	17,29	17.29	0	11:37:22
EYGYO	3,11	3.11	-3.12	11:39:08
FADE	13,70	13.7	-0.36	11:38:34
FENER	2,72	2.72	0.37	11:39:08
FLAP	10,83	10.83	0.28	11:32:17
FMIZP	297,50	297.5	-0.67	11:38:13
FONET	4,67	4.67	-0.64	11:39:07
FORMT	3,02	3.02	5.59	11:39:08
FORTE	105,10	105.1	8.29	11:39:08
FRIGO	9,18	9.18	0.88	11:38:58
FRMPL	32,02	32.02	1.78	11:39:07
FROTO	105,90	105.9	0.19	11:39:04
FZLGY	17,80	17.8	9.94	11:38:56
GARAN	136,10	136.1	0.22	11:39:08
GARFA	26,94	26.94	0.6	11:37:31
GATEG	320,00	320	1.27	09:55:19
GEDIK	5,37	5.37	0	11:38:04
GEDZA	32,26	32.26	2.09	11:38:44
GENIL	9,30	9.3	-1.06	11:39:08
GENKM	13,68	13.68	3.4	11:39:09
GENTS	8,26	8.26	1.85	11:39:07
GEREL	30,76	30.76	3.43	11:38:57
GESAN	44,36	44.36	-0.76	11:39:05
GIPTA	70,40	70.4	0.43	11:39:07
GLBMD	12,13	12.13	0.75	11:39:07
GLCVY	64,85	64.85	0.31	11:39:02
GLDTR	584,75	584.75	-3.11	11:39:08
GLRMK	167,90	167.9	-0.06	11:39:04
GLRYH	4,34	4.34	-0.69	11:38:50
GLYHO	14,44	14.44	0.28	11:38:59
GMSTR	666,75	666.75	-4.51	11:39:08
GMTAS	26,68	26.68	-1.4	11:39:08
GOKNR	21,08	21.08	0.67	11:39:04
GOLTS	338,50	338.5	-1.17	11:38:33
GOODY	14,09	14.09	-0.07	11:38:08
GOZDE	20,90	20.9	0.29	11:38:39
GRNYO	16,49	16.49	1.6	11:38:43
GRSEL	321,50	321.5	-3.16	11:39:04
GRTHO	237,50	237.5	-1.86	11:38:50
GSDDE	9,82	9.82	-1.11	11:38:45
GSDHO	4,22	4.22	-1.63	11:39:08
GSRAY	1,12	1.12	-3.45	11:39:05
GUBRF	493,00	493	-3.8	11:39:05
GUNDG	693,00	693	-3.62	11:38:58
GWIND	25,86	25.86	0	11:38:59
GZNMI	60,10	60.1	2.74	11:39:07
HALKB	39,12	39.12	-0.86	11:39:08
HALKS	1.123,08	1.123	-0.35	11:39:00
HATEK	15,50	15.5	0.91	11:38:49
HATSN	37,36	37.36	0.11	11:38:52
HDFGS	3,10	3.1	-1.59	11:39:09
HEDEF	102,40	102.4	-4.3	11:39:02
HEKTS	2,93	2.93	-1.35	11:38:52
HKTM	11,70	11.7	0.6	11:39:06
HLGYO	5,16	5.16	0	11:39:07
HOROZ	56,40	56.4	0.8	11:39:03
HRKET	63,60	63.6	-0.62	11:39:06
HTTBT	37,54	37.54	0.37	11:39:09
HUBVC	5,19	5.19	1.37	11:37:02
HUNER	3,12	3.12	0.65	11:39:03
HURGZ	6,23	6.23	9.11	11:39:04
ICBCT	14,76	14.76	0	11:38:11
ICUGS	2,83	2.83	1.43	11:38:51
IDGYO	3,85	3.85	-1.28	11:38:47
IEYHO	89,50	89.5	0	11:38:50
IHAAS	83,40	83.4	-1.24	11:35:44
IHEVA	2,21	2.21	-0.45	11:34:42
IHGZT	1,43	1.43	-0.69	11:38:55
IHLAS	2,04	2.04	0.49	11:39:03
IHLGM	1,99	1.99	-1	11:38:56
IHYAY	1,76	1.76	0	11:36:44
IMASM	3,67	3.67	1.1	11:39:05
INDES	8,88	8.88	-0.22	11:38:48
INFO	3,47	3.47	0.58	11:38:58
INGRM	385,25	385.25	0	11:38:38
INTEK	260,00	260	-0.1	09:55:19
INTEM	266,25	266.25	-0.28	11:38:06
INVEO	7,40	7.4	0.27	11:38:35
INVES	428,50	428.5	8.14	11:39:00
ISATR	4.950.000,00	4.95	0	18:10:01
ISBIR	72,35	72.35	0.14	09:55:19
ISBTR	425.000,00	425	0	09:55:19
ISCTR	14,10	14.1	-0.56	11:39:07
ISDMR	42,30	42.3	0.24	11:39:04
ISFIN	20,02	20.02	2.67	11:38:00
ISGLK	757,75	757.75	-2.48	11:38:34
ISGSY	149,70	149.7	0.88	11:39:07
ISGYO	20,94	20.94	-1.23	11:39:00
ISIST	26.389,07	26.389	0.86	11:39:00
ISKPL	12,96	12.96	8.18	11:39:08
ISKUR	3.000.000,00	3	0	18:10:01
ISMEN	44,48	44.48	-0.63	11:39:03
ISSEN	7,25	7.25	1.26	11:38:18
ISYAT	8,41	8.41	-0.36	11:39:07
IZENR	9,56	9.56	0.31	11:38:37
IZFAS	52,65	52.65	0.57	11:39:08
IZMDC	6,43	6.43	-0.77	11:38:50
JANTS	16,96	16.96	-0.18	11:39:01
KAPLM	412,50	412.5	-0.12	11:38:20
KAREL	8,56	8.56	-1.38	11:38:18
KARSN	9,88	9.88	-1.1	11:39:03
KARTN	70,05	70.05	-0.07	11:39:03
KATMR	2,95	2.95	2.43	11:39:08
KAYSE	4,55	4.55	-0.22	11:38:58
KBORU	17,72	17.72	-1.72	11:39:00
KCAER	11,76	11.76	0.34	11:39:06
KCHOL	191,20	191.2	0.79	11:39:08
KENT	437,50	437.5	-3.63	09:55:19
KERVN	4,00	4	0	09:55:19
KFEIN	8,68	8.68	0	11:38:55
KGYO	7,64	7.64	-0.65	11:39:02
KIMMR	19,11	19.11	0.53	11:38:51
KLGYO	5,60	5.6	-1.41	11:38:58
KLKIM	39,34	39.34	-1.75	11:38:42
KLMSN	29,18	29.18	0.48	11:39:05
KLNMA	10,59	10.59	0	09:55:19
KLRHO	121,00	121	-6.64	11:39:06
KLSER	27,38	27.38	7.2	11:39:02
KLSYN	10,05	10.05	2.55	11:38:51
KMPUR	16,94	16.94	1.26	11:38:59
KNFRT	10,83	10.83	-0.55	11:37:41
KOCMT	2,50	2.5	-1.19	11:39:00
KONKA	15,02	15.02	-2.28	11:37:33
KONTR	9,02	9.02	0.22	11:39:08
KONYA	4.035,00	4.035	0.44	11:39:08
KOPOL	5,95	5.95	-0.83	11:39:00
KORDS	57,20	57.2	-0.17	11:39:03
KOTON	15,22	15.22	0.79	11:39:06
KRDMA	30,52	30.52	0.13	11:38:50
KRDMB	49,52	49.52	-3.94	11:38:58
KRDMD	29,58	29.58	-1.86	11:39:05
KRGYO	2,77	2.77	0.36	11:37:48
KRONT	21,46	21.46	-3.94	11:39:03
KRPLS	8,33	8.33	-1.54	11:38:40
KRSTL	8,76	8.76	-0.23	11:38:54
KRTEK	26,80	26.8	-0.74	11:38:47
KRVGD	2,80	2.8	-1.06	11:38:31
KSTUR	3.000,00	3	-0.41	09:55:19
KTSKR	77,70	77.7	-1.77	11:39:06
KUTPO	92,05	92.05	0.05	11:39:06
KUVVA	127,00	127	-0.39	11:39:08
KUYAS	78,20	78.2	1.16	11:39:00
KZBGY	3,13	3.13	0.32	11:38:51
KZGYO	21,78	21.78	-0.82	11:39:01
LIDER	99,85	99.85	4.01	11:38:37
LIDFA	3,59	3.59	-1.1	11:38:58
LILAK	31,70	31.7	-0.06	11:39:08
LINK	6,33	6.33	-2.47	11:39:07
LKMNH	16,02	16.02	0	11:37:57
LMKDC	34,16	34.16	0.12	11:38:53
LOGO	135,20	135.2	-0.29	11:38:19
LRSHO	3,38	3.38	0.6	11:39:01
LUKSK	96,65	96.65	0.16	11:32:49
LXGYO	25,14	25.14	7.34	11:39:08
LYDHO	192,10	192.1	-0.62	11:39:06
LYDYE	17.720,00	17.72	1.96	11:38:21
MAALT	1.152,00	1.152	0	11:39:04
MACKO	32,02	32.02	-0.25	11:38:58
MAGEN	49,10	49.1	-0.24	11:39:07
MAKIM	15,23	15.23	-1.55	11:38:28
MAKTK	13,33	13.33	-0.97	11:38:36
MANAS	28,00	28	7.78	11:39:08
MARBL	12,31	12.31	-0.49	11:39:07
MARKA	35,42	35.42	10	11:38:36
MARMR	2,57	2.57	5.33	11:39:08
MARTI	1,45	1.45	-1.36	11:38:04
MAVI	43,96	43.96	-0.99	11:39:04
MCARD	128,50	128.5	9.92	11:39:07
MEDTR	28,22	28.22	-0.21	11:38:13
MEGAP	2,40	2.4	-5.14	09:55:19
MEGMT	71,10	71.1	1.43	11:39:02
MEKAG	6,78	6.78	1.04	11:38:48
MEPET	27,60	27.6	3.37	11:39:05
MERCN	16,89	16.89	0	11:38:44
MERIT	16,19	16.19	-0.98	11:39:08
MERKO	16,16	16.16	0	11:38:46
METRO	5,54	5.54	0.36	11:38:58
MEYSU	13,23	13.23	1.22	11:38:59
MGROS	586,50	586.5	-1.01	11:39:07
MHRGY	3,46	3.46	0.29	11:39:03
MIATK	38,64	38.64	2.17	11:39:07
MMCAS	85,60	85.6	-5.83	09:55:19
MNDRS	13,91	13.91	-0.36	11:38:59
MNDTR	5,65	5.65	-0.18	11:39:02
MOBTL	10,06	10.06	-1.85	11:37:59
MOGAN	10,52	10.52	-1.87	11:39:00
MOPAS	37,68	37.68	-0.84	11:39:04
MPARK	427,00	427	-0.47	11:38:59
MRGYO	1,41	1.41	-0.7	11:37:52
MRSHL	1.397,00	1.397	0	11:36:08
MSGYO	8,43	8.43	-0.47	11:38:46
MTRKS	21,78	21.78	2.35	11:39:08
MTRYO	9,81	9.81	0.51	11:38:35
MZHLD	6,22	6.22	0	11:36:29
NATEN	7,24	7.24	-0.28	11:38:43
NETAS	58,05	58.05	0	11:39:08
NETCD	154,90	154.9	7.12	11:39:08
NIBAS	9,63	9.63	4.22	11:38:55
NPTLR	43,73	43.73	-0.05	11:38:56
NTGAZ	12,93	12.93	0.39	11:39:01
NTHOL	41,36	41.36	-1.52	11:38:55
NUGYO	9,08	9.08	0.33	11:38:37
NUHCM	252,00	252	-5.08	11:39:03
OBAMS	8,01	8.01	-0.12	11:39:07
OBASE	33,70	33.7	-0.82	11:38:29
ODAS	5,99	5.99	-0.33	11:39:04
ODINE	632,00	632	-1.86	11:39:03
OFSYM	61,85	61.85	0.73	11:38:47
ONCSM	240,00	240	0	11:38:58
ONRYT	58,70	58.7	-0.25	11:38:10
OPK30	62,70	62.7	0.19	11:35:32
OPT25	49,81	49.81	0.04	11:36:49
OPTGY	161,20	161.2	0.12	11:37:03
OPTLR	53,98	53.98	-0.04	11:36:30
OPX30	77,76	77.76	-0.1	11:15:18
ORCAY	3,43	3.43	0.88	11:39:01
ORGE	67,15	67.15	-0.44	11:38:56
ORMA	159,70	159.7	-0.19	09:55:19
OSMEN	7,42	7.42	-0.27	11:38:01
OSTIM	2,80	2.8	0.36	11:38:28
OTKAR	389,50	389.5	3.38	11:39:04
OTTO	301,00	301	-1.23	11:39:04
OYAKC	23,06	23.06	-0.43	11:38:45
OYAYO	59,70	59.7	2.84	11:33:07
OYLUM	7,97	7.97	-0.99	11:38:11
OYYAT	62,75	62.75	-0.87	11:36:49
OZATD	213,70	213.7	-1.52	11:38:50
OZGYO	2,08	2.08	1.96	11:38:00
OZKGY	14,04	14.04	2.63	11:39:01
OZRDN	36,70	36.7	7.88	11:39:08
OZSUB	22,16	22.16	-9.99	11:39:05
OZYSR	47,08	47.08	-0.42	11:38:34
PAGYO	105,00	105	2.84	11:38:59
PAHOL	1,48	1.48	0.68	11:38:59
PAMEL	82,95	82.95	1.47	11:38:50
PAPIL	15,75	15.75	-1.62	11:39:06
PARSN	80,25	80.25	-0.68	11:38:59
PASEU	120,20	120.2	-0.66	11:39:02
PATEK	17,57	17.57	-0.62	11:39:05
PCILT	30,18	30.18	-0.4	11:38:38
PEKGY	13,59	13.59	0	11:39:04
PENGD	8,87	8.87	-0.56	11:38:13
PENTA	13,30	13.3	-0.15	11:39:02
PETKM	20,20	20.2	-0.2	11:39:08
PETUN	11,35	11.35	0.44	11:38:58
PGSUS	177,40	177.4	-0.62	11:39:08
PINSU	10,83	10.83	1.98	11:38:58
PKART	74,90	74.9	-0.13	11:39:05
PKENT	155,20	155.2	-0.26	11:38:48
PLTUR	24,10	24.1	1.43	11:39:05
PNLSN	50,40	50.4	-0.49	11:39:06
PNSUT	10,93	10.93	0.46	11:38:14
POLHO	22,26	22.26	0.45	11:38:56
POLTK	4.992,50	4.992	-0.65	11:38:56
PRDGS	6,62	6.62	-0.6	11:39:03
PRKAB	40,60	40.6	-0.25	11:39:08
PRKME	18,89	18.89	2.94	11:38:48
PRZMA	15,70	15.7	-0.51	11:39:06
PSDTC	120,00	120	-0.41	11:38:34
PSGYO	2,16	2.16	-0.92	11:39:06
QNBFK	55,85	55.85	-0.18	09:55:19
QNBTR	289,25	289.25	3.86	09:55:19
QTEMZ	316,10	316.1	0	11:36:22
QUAGR	3,06	3.06	0	11:39:03
RALYH	138,60	138.6	1.32	11:38:50
RAYSG	200,50	200.5	-0.69	11:38:39
REEDR	8,93	8.93	9.98	11:39:06
RGYAS	158,10	158.1	-1	11:38:46
RK030G10	650,24	650.24	0	18:10:11
RK030G15	1.525,95	1.525	0	18:10:11
RK030G20	3.375,91	3.375	0	18:10:11
RK030G25	6.568,02	6.568	0	18:10:11
RK030G30	10.279,49	10.279	0	18:10:11
RK030T10	4.293,88	4.293	0	18:10:11
RK030T15	5.662,46	5.662	0	18:10:11
RK030T20	7.045,72	7.045	0	18:10:11
RK030T25	7.828,67	7.828	0	18:10:11
RK030T30	7.396,08	7.396	0	18:10:11
RK100G10	767,57	767.57	0	18:10:11
RK100G15	1.954,86	1.954	0	18:10:11
RK100G20	4.637,09	4.637	0	18:10:11
RK100G25	8.639,82	8.639	0	18:10:11
RK100G30	14.358,09	14.358	0	18:10:11
RK100T10	4.715,27	4.715	0	18:10:11
RK100T15	6.508,67	6.508	0	18:10:11
RK100T20	8.393,63	8.393	0	18:10:11
RK100T25	8.769,81	8.769	0	18:10:11
RK100T30	8.803,99	8.803	0	18:10:11
RNPOL	1,90	1.9	1.6	11:38:36
RODRG	20,94	20.94	-0.48	11:39:02
ROYAL	6,80	6.8	0	18:10:01
RTALB	3,75	3.75	-0.79	11:38:56
RUBNS	37,26	37.26	8.06	11:39:07
RUZYE	12,11	12.11	-0.74	11:39:02
RYGYO	31,70	31.7	0.44	11:39:02
RYSAS	17,20	17.2	-0.58	11:38:32
SAFKR	25,44	25.44	-0.24	11:39:00
SAHOL	92,80	92.8	-0.43	11:39:06
SAMAT	5,37	5.37	0.37	11:38:28
SANEL	36,20	36.2	1.69	11:33:44
SANFM	7,02	7.02	-0.99	11:38:46
SANKO	20,02	20.02	-0.3	11:38:01
SARKY	28,58	28.58	-2.92	11:39:07
SASA	2,44	2.44	1.24	11:39:07
SAYAS	43,78	43.78	0.55	11:38:57
SDTTR	223,30	223.3	-0.76	11:39:02
SEGMN	57,85	57.85	2.12	11:39:01
SEGYO	4,60	4.6	0.22	11:39:00
SEKFK	10,38	10.38	1.76	11:35:15
SEKUR	6,06	6.06	-0.16	11:38:13
SELEC	80,25	80.25	0.25	11:38:12
SELVA	2,17	2.17	0	11:39:03
SERNT	7,88	7.88	-1.25	11:38:59
SEYKM	4,47	4.47	-1.11	11:38:22
SILVR	2,51	2.51	-0.4	11:38:34
SISE	45,08	45.08	2.88	11:39:08
SKBNK	10,70	10.7	-1.2	11:39:08
SKTAS	3,19	3.19	-0.62	11:38:40
SKYLP	259,00	259	1.57	11:38:01
SKYMD	12,04	12.04	0	11:38:17
SL030KA2X	16.726,17	16.726	0	18:10:11
SL030KI1X	1.359,67	1.359	0	18:10:11
SL030KI2X	146,49	146.49	0	18:10:11
SL100KA2X	20.629,63	20.629	0	18:10:11
SL100KI1X	1.344,00	1.344	0	18:10:11
SL100KI2X	152,90	152.9	0	18:10:11
SMART	36,16	36.16	6.86	11:39:08
SMRTG	7,27	7.27	1.11	11:39:02
SMRVA	59,90	59.9	-1.64	11:38:55
SNGYO	3,87	3.87	-0.51	11:38:45
SNICA	3,83	3.83	0.79	11:38:50
SNPAM	21,40	21.4	0.38	09:55:19
SODSN	9,80	9.8	-0.41	09:55:19
SOKE	15,30	15.3	0.39	11:39:05
SOKM	52,65	52.65	-1.22	11:38:58
SONME	149,60	149.6	0.67	11:34:38
SRVGY	3,31	3.31	0.61	11:39:07
SUMAS	258,25	258.25	-1.05	09:55:19
SUNTK	35,38	35.38	0.11	11:38:51
SURGY	57,00	57	-1.04	11:38:48
SUWEN	9,06	9.06	-0.55	11:38:38
SVGYO	9,39	9.39	9.95	11:39:08
TABGD	250,25	250.25	0.5	11:38:32
TARKM	378,75	378.75	-0.2	11:38:53
TATEN	12,21	12.21	0.49	11:39:08
TATGD	16,38	16.38	-1.38	11:39:07
TAVHL	289,00	289	-1.2	11:38:48
TBORG	150,20	150.2	0.27	11:38:49
TCELL	107,00	107	-1.38	11:39:04
TCKRC	92,85	92.85	-2.11	11:38:42
TDGYO	18,06	18.06	0.06	11:38:36
TEHOL	17,32	17.32	1.29	11:39:07
TEKTU	8,83	8.83	-0.67	11:39:06
TERA	328,25	328.25	3.22	11:39:06
TEZOL	16,23	16.23	-0.86	11:38:31
TGSAS	170,50	170.5	-0.64	11:38:52
THYAO	289,00	289	-0.6	11:39:06
TKFEN	79,65	79.65	-1.42	11:38:46
TKNSA	22,32	22.32	1.27	11:39:08
TLMAN	87,90	87.9	-0.4	11:37:53
TMPOL	575,50	575.5	3.14	11:39:07
TMSN	106,90	106.9	-0.83	11:39:04
TNZTP	22,22	22.22	-1.68	11:39:04
TOASO	304,75	304.75	-1.22	11:39:07
TRALT	46,84	46.84	-4.56	11:39:08
TRCAS	40,66	40.66	-2.63	11:38:51
TRENJ	100,20	100.2	-0.3	11:39:08
TRGYO	84,60	84.6	-1.23	11:39:08
TRHOL	829,00	829	2.35	11:38:50
TRILC	15,81	15.81	-0.5	11:36:52
TRMET	142,20	142.2	0.14	11:39:08
TSGYO	6,81	6.81	-1.3	11:37:44
TSKB	12,41	12.41	0.24	11:39:04
TSPOR	0,96	0.96	0	11:39:07
TTKOM	59,35	59.35	0.17	11:39:01
TTRAK	457,50	457.5	-0.11	11:38:59
TUCLK	4,58	4.58	-0.43	11:39:01
TUKAS	2,34	2.34	0.43	11:39:08
TUPRS	256,25	256.25	0.59	11:39:08
TUREX	7,46	7.46	-3.49	11:39:06
TURGG	28,36	28.36	2.01	11:38:45
TURSG	13,44	13.44	-1.39	11:38:54
UCAYM	27,28	27.28	4.04	11:39:05
UFUK	1.640,00	1.64	7.47	11:39:00
ULAS	33,46	33.46	0.78	11:39:07
ULKER	110,70	110.7	-1.34	11:39:04
ULUFA	4,25	4.25	-0.23	11:38:58
ULUSE	182,10	182.1	0.17	11:37:50
ULUUN	8,15	8.15	0.87	11:38:53
UMPAS	9,30	9.3	0	18:10:01
UNLU	13,96	13.96	0.65	11:38:56
USAK	1,63	1.63	-1.21	11:38:57
USDTR	4.155,00	4.155	0.19	11:36:35
VAKBN	32,20	32.2	-0.74	11:39:02
VAKFA	12,75	12.75	3.91	11:39:08
VAKFN	1,87	1.87	0	11:38:45
VAKKO	74,65	74.65	-1.13	11:39:03
VANGD	70,50	70.5	3.83	11:38:54
VBTYZ	22,16	22.16	2.78	11:39:03
VERTU	39,44	39.44	2.07	11:39:03
VERUS	396,00	396	10	11:38:59
VESBE	7,32	7.32	0.14	11:38:53
VESTL	28,92	28.92	0.21	11:39:04
VKFYO	35,86	35.86	-1.21	11:38:31
VKGYO	2,73	2.73	-0.36	11:36:54
VKING	26,38	26.38	0.08	11:38:59
VRGYO	2,26	2.26	0	11:38:58
VSNMD	76,05	76.05	-0.33	11:39:08
X030S	15.241,44	15.241	-0.09	11:39:00
X100S	13.091,78	13.091	-0.2	11:39:00
XABCUV	9,07	9.07	0	18:10:00
XABCVV	8,02	8.02	0	18:10:00
XABCWV	8,85	8.85	0	18:10:00
XABCXV	6,68	6.68	0	18:10:00
XABCYV	3,35	3.35	0	18:10:00
XABCZV	3,62	3.62	0	18:10:00
XABDAV	0,38	0.38	0	18:10:00
XABDBV	0,10	0.1	0	18:10:00
XABDCV	0,03	0.03	0	18:10:00
XABDDV	0,04	0.04	0	18:10:00
XABDEV	0,03	0.03	-25	11:33:50
XABDFV	0,02	0.02	0	10:36:11
XABDLV	1,37	1.37	-30.1	10:58:59
XABDMV	0,79	0.79	-30.09	11:22:30
XABDNV	0,40	0.4	-25.93	10:22:20
XABDOV	0,20	0.2	-13.04	10:07:36
XABDPV	0,13	0.13	0	18:10:00
XABDQV	0,10	0.1	0	18:10:00
XABDRV	0,04	0.04	-20	11:27:38
XABDSV	0,03	0.03	0	11:15:01
XABDTV	0,03	0.03	0	11:32:39
XABDUV	0,04	0.04	0	18:10:00
XABDVV	0,04	0.04	0	18:10:00
XABDWV	0,02	0.02	-50	11:07:08
XABDXV	9,00	9	0	18:10:00
XABDYV	7,43	7.43	0	18:10:00
XABDZV	8,36	8.36	0	18:10:00
XABEAV	3,37	3.37	-19.18	11:17:08
XABEBV	2,34	2.34	-20.95	11:22:12
XABECV	1,62	1.62	-22.86	10:27:54
XABEDV	1,35	1.35	0	18:10:00
XABEEV	0,89	0.89	0	18:10:00
XABEFV	1,23	1.23	0	18:10:00
XABEGV	0,26	0.26	-29.73	11:06:35
XABEIV	0,17	0.17	0	18:10:00
XABEKV	2,54	2.54	-18.59	11:09:09
XABEOV	0,60	0.6	0	18:10:00
XABERV	0,18	0.18	-14.29	10:19:02
XABESV	0,15	0.15	0	18:10:00
XABETV	0,11	0.11	0	18:10:00
XABEUV	0,08	0.08	0	18:10:00
XABRWV	0,23	0.23	360	11:26:03
XABRXV	0,06	0.06	200	11:13:53
XABRYV	0,04	0.04	0	18:10:00
XABRZV	0,03	0.03	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	4,58	4.58	63.57	10:47:15
XABSPV	2,69	2.69	27.49	10:22:16
XABSQV	1,33	1.33	38.54	10:08:40
XABSRV	0,29	0.29	0	18:10:00
XABSSV	0,10	0.1	0	18:10:00
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	9,80	9.8	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	2,03	2.03	45	10:26:54
XABTIV	0,41	0.41	78.26	11:05:46
XABTJV	0,13	0.13	0	18:10:00
XABTKV	0,13	0.13	44.44	11:10:32
XABTPV	2,90	2.9	0	18:10:00
XABTRV	0,82	0.82	0	18:10:00
XABTTV	0,37	0.37	37.04	11:16:06
XABTUV	0,14	0.14	0	18:10:00
XABTVV	0,07	0.07	0	18:10:00
XBANA	58.251,40	58.251	1.1	11:39:00
XBANK	16.864,25	16.864	-0.83	11:39:08
XBLSM	6.473,52	6.473	1.27	11:39:00
XELKT	735,99	735.99	0.33	11:39:00
XFINK	52.806,16	52.806	4.2	11:39:00
XGIDA	14.073,54	14.073	-0.19	11:39:00
XGMYO	6.452,81	6.452	0.15	11:39:00
XHARZ	243.051,11	243.051	1.29	11:39:00
XHOLD	12.325,19	12.325	0.19	11:39:00
XILTM	2.762,41	2.762	-1.07	11:39:00
XINSA	21.507,62	21.507	0.14	11:39:00
XKAGT	7.444,04	7.444	-0.12	11:39:00
XKMYA	15.879,30	15.879	0.32	11:39:00
XKOBI	42.137,91	42.137	0.87	11:39:00
XKURY	12.146,86	12.146	-0.06	11:39:00
XMADN	14.336,84	14.336	-2.07	11:39:00
XMANA	20.597,87	20.597	-1.01	11:39:00
XMESY	23.241,18	23.241	0.49	11:39:00
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	0,36	0.36	0	10:49:50
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	2,44	2.44	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	0,13	0.13	0	18:10:00
XSADA	40.585,01	40.585	0.77	11:39:00
XSANK	42.519,31	42.519	0.04	11:39:00
XSANT	13.169,73	13.169	-0.37	11:39:00
XSBAL	12.099,49	12.099	-0.69	11:39:00
XSBUR	20.736,10	20.736	-0.47	11:39:00
XSDNZ	11.284,46	11.284	0.11	11:39:00
XSGRT	78.894,72	78.894	0.01	11:39:00
XSIST	15.913,28	15.913	-0.17	11:39:00
XSIZM	19.542,61	19.542	-1.27	11:39:00
XSKAY	45.937,25	45.937	1.26	11:39:00
XSKOC	35.776,07	35.776	0.23	11:39:00
XSKON	10.168,65	10.168	-0.35	11:39:00
XSPOR	1.813,71	1.813	-0.94	11:39:00
XSTKR	52.457,31	52.457	-1.58	11:39:00
XTAST	15.288,55	15.288	-0.54	11:39:00
XTCRT	30.431,62	30.431	-0.06	11:39:00
XTEKS	4.873,89	4.873	-1.07	11:39:00
XTKJS	34.248,92	34.248	0.83	11:39:00
XTM25	16.735,27	16.735	-0.05	11:39:08
XTMTU	14.890,40	14.89	-0.15	11:39:00
XTRZM	1.754,07	1.754	-0.15	11:39:00
XTUMY	63.239,03	63.239	0.69	11:39:00
XU030	14.948,16	14.948	-0.1	11:39:08
XU050	11.778,14	11.778	-0.12	11:39:00
XU100	13.088,60	13.088	-0.2	11:39:08
XUHIZ	11.817,14	11.817	-0.15	11:39:00
XULAS	35.694,23	35.694	-0.7	11:39:00
XUMAL	18.149,39	18.149	0.38	11:39:00
XUSIN	16.436,70	16.436	-0.18	11:39:08
XUSRD	17.337,95	17.337	-0.25	11:39:00
XUTEK	41.234,12	41.234	0.01	11:39:00
XUTUM	16.395,24	16.395	0.04	11:39:00
XYLDZ	14.712,43	14.712	-0.13	11:39:00
XYORT	4.969,36	4.969	0.77	11:39:00
XYUZO	20.931,37	20.931	-0.49	11:39:00
YAPRK	16,32	16.32	-2.39	11:39:06
YATAS	42,80	42.8	-0.93	11:39:07
YAYLA	23,72	23.72	0.76	11:39:05
YBTAS	19,01	19.01	-2.96	09:55:19
YEOTK	49,52	49.52	-0.68	11:39:06
YESIL	1,46	1.46	-9.88	11:39:05
YGGYO	206,60	206.6	0.78	11:39:02
YIGIT	22,30	22.3	0	11:38:41
YKBNK	35,00	35	-1.24	11:39:02
YKSLN	3,28	3.28	-0.3	11:38:34
YONGA	56,00	56	-1.75	09:55:19
YUNSA	8,28	8.28	-0.48	11:39:04
YYAPI	1,50	1.5	-9.64	09:55:19
YYLGD	11,08	11.08	-0.54	11:38:52
Z30EA	180,60	180.6	-0.36	11:37:43
Z30KE	146,85	146.85	0.34	11:35:39
Z30KP	222,75	222.75	-0.07	11:35:53
ZEDUR	8,01	8.01	-0.74	11:38:42
ZELOT	119,85	119.85	-0.25	11:38:29
ZERGY	22,02	22.02	0.55	11:38:56
ZGOLD	748,00	748	-3.36	11:39:02
ZGYO	25,84	25.84	4.62	11:39:07
ZOREN	2,90	2.9	0	11:38:45
ZPBDL	228,35	228.35	-0.24	11:29:52
ZPLIB	193,55	193.55	-0.77	11:39:07
ZPT10	99,92	99.92	0.04	11:31:47
ZPX30	195,75	195.75	0.33	11:38:25
ZRE20	163,80	163.8	0.34	11:20:57
ZRGYO	21,28	21.28	-1.66	11:38:59
ZSR25	46,09	46.09	-0.35	11:12:53
ZTLRF	1.163,00	1.163	0	11:37:28
ZTLRK	1.161,50	1.161	-0.04	11:32:49
ZTM25	174,65	174.65	0.29	11:35:44