Borsa – Sayfa 599 – VakaHaber.CoM.TR

Hisse Senetleri

Menkul	Alış	Satış	Değişim	Güncelleme
A1CAP	14,58	14.58	-1.95	18:10:00
A1YEN	33,64	33.64	-5.56	18:10:00
ACSEL	105,80	105.8	-0.84	18:10:00
ADEL	48,58	48.58	9.96	18:10:00
ADESE	0,95	0.95	-1.04	18:10:00
ADGYO	59,00	59	-1.34	18:10:00
AEFES	17,50	17.5	1.51	18:10:00
AFYON	14,26	14.26	-0.21	18:10:00
AGESA	216,90	216.9	-2.95	18:10:00
AGHOL	27,96	27.96	0.65	18:10:00
AGROT	2,93	2.93	0	18:10:00
AGYO	8,28	8.28	-0.24	18:10:01
AHGAZ	21,60	21.6	-0.46	18:10:00
AHSGY	18,33	18.33	-4.03	18:10:00
AKBNK	68,75	68.75	-0.72	18:10:00
AKCNS	198,50	198.5	-0.7	18:10:00
AKENR	10,02	10.02	5.47	18:10:00
AKFGY	2,80	2.8	1.08	18:10:00
AKFIS	44,24	44.24	-5.47	18:10:00
AKFYE	24,06	24.06	2.12	18:10:00
AKGRT	7,04	7.04	-2.22	18:10:00
AKHAN	26,38	26.38	-0.9	18:10:00
AKMGY	294,25	294.25	7.98	18:10:00
AKSA	10,56	10.56	-1.77	18:10:00
AKSEN	78,15	78.15	-0.57	18:10:00
AKSGY	8,95	8.95	-0.33	18:10:00
AKSUE	29,28	29.28	-0.41	18:10:00
AKYHO	2,60	2.6	1.56	18:10:01
ALARK	89,20	89.2	-0.28	18:10:00
ALBRK	8,30	8.3	0.12	18:10:00
ALCAR	716,50	716.5	-0.76	18:10:00
ALCTL	134,70	134.7	-0.96	18:10:00
ALFAS	37,32	37.32	-0.37	18:10:00
ALGYO	5,86	5.86	-5.33	18:10:00
ALKA	11,56	11.56	5	18:10:00
ALKIM	17,12	17.12	0.41	18:10:00
ALKLC	341,00	341	-1.23	18:10:00
ALTNY	14,76	14.76	2.22	18:10:00
ALVES	3,39	3.39	-0.88	18:10:00
ANELE	17,55	17.55	5.91	18:10:00
ANGEN	10,44	10.44	0.97	18:10:00
ANHYT	110,50	110.5	0.18	18:10:00
ANSGR	26,02	26.02	0.85	18:10:00
APBDL	34,01	34.01	-0.67	18:10:00
APGLD	557,50	557.5	-1.98	18:10:00
APLIB	44,10	44.1	-0.29	18:10:00
APMDL	24,12	24.12	-1.11	18:10:00
APX30	36,01	36.01	-0.96	18:10:00
ARASE	93,70	93.7	4.87	18:10:00
ARCLK	109,60	109.6	-1.08	18:10:00
ARDYZ	39,66	39.66	-2.07	18:10:00
ARENA	24,86	24.86	0.73	18:10:00
ARFYE	28,36	28.36	-0.14	18:10:00
ARMGD	116,10	116.1	8.71	18:10:00
ARSAN	3,69	3.69	-1.86	18:10:00
ARTMS	42,02	42.02	-1.5	18:10:00
ARZUM	3,25	3.25	9.8	18:10:00
ASELS	330,50	330.5	-1.78	18:10:00
ASGYO	10,61	10.61	0.47	18:10:00
ASTOR	206,50	206.5	-0.63	18:10:00
ASUZU	62,35	62.35	-0.56	18:10:00
ATAGY	12,09	12.09	0.75	18:10:01
ATAKP	51,80	51.8	1.57	18:10:00
ATATP	138,50	138.5	-0.65	18:10:00
ATATR	15,60	15.6	-1.27	18:10:00
ATEKS	101,40	101.4	1.6	18:10:01
ATLAS	7,39	7.39	-1.86	18:10:01
ATSYH	49,00	49	0.41	18:10:01
AVGYO	11,76	11.76	0.77	18:10:00
AVHOL	36,58	36.58	2.18	18:10:00
AVOD	4,48	4.48	-2.4	18:10:00
AVPGY	50,45	50.45	0.7	18:10:00
AVTUR	20,10	20.1	1.16	18:10:01
AYCES	956,00	956	6.82	18:10:00
AYDEM	31,76	31.76	-0.75	18:10:00
AYEN	34,40	34.4	-5.44	18:10:00
AYES	30,90	30.9	-1.78	18:10:01
AYGAZ	248,90	248.9	-0.44	18:10:00
AZTEK	3,89	3.89	-1.77	18:10:00
BAGFS	35,78	35.78	-1.87	18:10:00
BAHKM	138,80	138.8	-2.66	18:10:00
BAKAB	41,34	41.34	-2.68	18:10:00
BALAT	96,05	96.05	-1.99	18:10:01
BALSU	14,41	14.41	-0.48	18:10:00
BANVT	154,20	154.2	0.26	18:10:00
BARMA	48,60	48.6	0.7	18:10:00
BASCM	13,55	13.55	0.89	18:10:01
BASGZ	50,35	50.35	-0.89	18:10:00
BAYRK	4,65	4.65	-0.21	18:10:00
BEGYO	4,66	4.66	-3.72	18:10:00
BERA	17,05	17.05	-1.45	18:10:00
BESLR	13,65	13.65	0.37	18:10:00
BESTE	24,00	24	1.27	18:10:00
BEYAZ	28,02	28.02	0.79	18:10:00
BFREN	136,60	136.6	-0.73	18:10:00
BIENY	23,82	23.82	-0.83	18:10:00
BIGCH	6,85	6.85	-2.14	18:10:00
BIGEN	9,12	9.12	-0.55	18:10:00
BIGTK	233,70	233.7	3.91	18:10:00
BIMAS	691,00	691	-1.78	18:10:00
BINBN	159,20	159.2	-1.91	18:10:00
BINHO	9,01	9.01	-3.74	18:10:00
BIOEN	16,85	16.85	-0.77	18:10:00
BIZIM	26,02	26.02	0.15	18:10:00
BJKAS	1,48	1.48	0	18:10:00
BLCYT	57,55	57.55	9.93	18:10:00
BLUME	42,80	42.8	-1.47	18:10:00
BMSCH	16,65	16.65	-0.83	18:10:00
BMSTL	85,60	85.6	0.41	18:10:00
BNTAS	6,27	6.27	2.62	18:10:00
BOBET	19,30	19.3	-0.16	18:10:00
BORLS	2,94	2.94	-5.77	18:10:00
BORSK	6,70	6.7	-1.76	18:10:00
BOSSA	6,46	6.46	1.41	18:10:00
BRISA	81,00	81	-3.11	18:10:00
BRKO	10,98	10.98	-5.75	18:10:01
BRKSN	9,08	9.08	-1.2	18:10:01
BRKVY	90,25	90.25	-3.01	18:10:00
BRLSM	14,78	14.78	0	18:10:00
BRMEN	8,45	8.45	-0.94	18:10:01
BRSAN	519,50	519.5	-1.24	18:10:00
BRYAT	2.150,00	2.15	0.47	18:10:00
BSOKE	33,32	33.32	-1.94	18:10:00
BTCIM	6,06	6.06	-2.88	18:10:00
BUCIM	6,03	6.03	-0.82	18:10:00
BULGS	45,44	45.44	0.09	18:10:00
BURCE	42,00	42	0.62	18:10:00
BURVA	806,00	806	3.33	18:10:01
BVSAN	110,40	110.4	2.7	18:10:00
BYDNR	40,10	40.1	3.83	18:10:00
CANTE	1,66	1.66	-1.19	18:10:00
CASA	88,10	88.1	-0.45	18:10:01
CATES	46,30	46.3	1.94	18:10:00
CCOLA	66,50	66.5	-2.71	18:10:00
CELHA	9,14	9.14	-0.87	18:10:00
CEMAS	5,05	5.05	-0.2	18:10:00
CEMTS	10,49	10.49	0.77	18:10:00
CEMZY	72,60	72.6	1.47	18:10:00
CEOEM	20,78	20.78	-0.29	18:10:00
CGCAM	35,76	35.76	-0.17	18:10:00
CIMSA	49,02	49.02	-1.65	18:10:00
CLEBI	1.775,00	1.775	-0.06	18:10:00
CMBTN	1.710,00	1.71	2.83	18:10:00
CMENT	322,25	322.25	0.39	18:10:01
CONSE	3,36	3.36	-2.61	18:10:00
COSMO	229,10	229.1	-0.39	18:10:01
CRDFA	25,70	25.7	-1.15	18:10:01
CRFSA	121,00	121	-1.71	18:10:00
CUSAN	25,90	25.9	5.28	18:10:00
CVKMD	33,52	33.52	4.1	18:10:00
CWENE	29,96	29.96	1.9	18:10:00
DAGI	5,67	5.67	-1.73	18:10:00
DAPGM	13,89	13.89	-2.32	18:10:00
DARDL	1,95	1.95	-0.51	18:10:00
DCTTR	10,10	10.1	-3.44	18:10:00
DENGE	2,43	2.43	-2.8	18:10:00
DERHL	14,94	14.94	4.55	18:10:00
DERIM	35,86	35.86	3.11	18:10:00
DESA	13,35	13.35	-0.37	18:10:00
DESPC	38,72	38.72	0.47	18:10:00
DEVA	60,90	60.9	0.74	18:10:00
DGATE	72,90	72.9	-0.21	18:10:00
DGGYO	27,68	27.68	-0.29	18:10:01
DGNMO	3,77	3.77	1.62	18:10:00
DIRIT	27,36	27.36	-3.32	18:10:01
DITAS	35,24	35.24	-9.92	18:10:00
DMRGD	4,58	4.58	2.92	18:10:00
DMSAS	8,43	8.43	0	18:10:00
DNISI	19,41	19.41	-0.46	18:10:00
DOAS	193,70	193.7	-0.05	18:10:00
DOCO	8.775,00	8.775	0.03	18:10:00
DOFER	33,70	33.7	-0.24	18:10:00
DOFRB	104,00	104	-1.14	18:10:00
DOGUB	86,60	86.6	-3.46	18:10:01
DOHOL	19,46	19.46	-1.72	18:10:00
DOKTA	23,00	23	-1.03	18:10:00
DSTKF	1.957,00	1.957	0.2	18:10:00
DUNYH	105,80	105.8	3.73	18:10:00
DURDO	3,63	3.63	-2.42	18:10:00
DURKN	20,08	20.08	-0.59	18:10:00
DYOBY	13,00	13	-0.38	18:10:00
DZGYO	7,60	7.6	-1.3	18:10:00
EBEBK	60,95	60.95	2.01	18:10:00
ECILC	105,80	105.8	-1.95	18:10:00
ECOGR	34,40	34.4	-4.28	18:10:00
ECZYT	326,75	326.75	-4.25	18:10:00
EDATA	18,50	18.5	6.14	18:10:00
EDIP	34,50	34.5	1.47	18:10:00
EFOR	7,34	7.34	-9.94	18:10:00
EGEEN	5.515,00	5.515	-0.09	18:10:00
EGEGY	29,80	29.8	-0.86	18:10:00
EGEPO	14,01	14.01	0.21	18:10:00
EGGUB	120,60	120.6	-2.51	18:10:00
EGPRO	29,00	29	-0.68	18:10:00
EGSER	2,77	2.77	1.09	18:10:00
EKGYO	19,51	19.51	-0.46	18:10:00
EKIZ	91,70	91.7	-2.19	18:10:01
EKOS	5,50	5.5	1.1	18:10:00
EKSUN	5,38	5.38	1.51	18:10:00
ELITE	28,72	28.72	-0.42	18:10:00
EMKEL	20,50	20.5	-5.09	18:10:00
EMNIS	148,00	148	-1.33	18:10:01
EMPAE	43,62	43.62	-2.15	18:10:00
ENDAE	17,10	17.1	7.82	18:10:00
ENERY	8,43	8.43	-0.82	18:10:00
ENJSA	115,40	115.4	-3.11	18:10:00
ENKAI	93,65	93.65	-0.74	18:10:00
ENSRI	31,16	31.16	-0.13	18:10:00
ENTRA	11,05	11.05	-2.81	18:10:00
EPLAS	5,72	5.72	0.53	18:10:00
ERBOS	199,00	199	3.81	18:10:00
ERCB	58,00	58	2.65	18:10:00
EREGL	29,20	29.2	3.55	18:10:00
ERSU	23,10	23.1	-3.59	18:10:01
ESCAR	43,40	43.4	0.93	18:10:00
ESCOM	4,42	4.42	-2.43	18:10:00
ESEN	3,83	3.83	-0.26	18:10:00
ETILR	4,07	4.07	4.09	18:10:00
ETYAT	21,88	21.88	-0.45	18:10:01
EUHOL	13,15	13.15	3.54	18:10:01
EUKYO	23,00	23	5.22	18:10:01
EUPWR	40,22	40.22	-2.76	18:10:00
EUREN	4,57	4.57	0.44	18:10:00
EUYO	18,30	18.3	-3.73	18:10:01
EYGYO	2,71	2.71	-0.37	18:10:00
FADE	15,52	15.52	-9.19	18:10:00
FENER	2,68	2.68	0	18:10:00
FLAP	10,90	10.9	0.37	18:10:01
FMIZP	274,25	274.25	0.46	18:10:00
FONET	4,80	4.8	0.21	18:10:00
FORMT	2,70	2.7	1.89	18:10:00
FORTE	104,50	104.5	-5.09	18:10:00
FRIGO	10,11	10.11	0.1	18:10:00
FRMPL	32,20	32.2	0.19	18:10:00
FROTO	99,60	99.6	-1.09	18:10:00
FZLGY	15,48	15.48	-3.13	18:10:00
GARAN	132,20	132.2	0.69	18:10:00
GARFA	26,58	26.58	-2.28	18:10:00
GATEG	303,00	303	-2.18	18:10:01
GEDIK	5,42	5.42	0.18	18:10:00
GEDZA	28,46	28.46	-0.7	18:10:00
GENIL	10,96	10.96	-0.9	18:10:00
GENKM	14,69	14.69	9.96	18:10:00
GENTS	8,32	8.32	-3.93	18:10:00
GEREL	30,02	30.02	3.88	18:10:00
GESAN	47,42	47.42	-1.33	18:10:00
GIPTA	69,10	69.1	-1.29	18:10:00
GLBMD	12,42	12.42	1.47	18:10:01
GLCVY	63,55	63.55	-0.16	18:10:00
GLDTR	575,00	575	-0.35	18:10:00
GLRMK	188,50	188.5	3.57	18:10:00
GLRYH	4,22	4.22	-0.71	18:10:00
GLYHO	14,54	14.54	-1.56	18:10:00
GMSTR	648,00	648	-0.38	18:10:00
GMTAS	27,72	27.72	0.36	18:10:00
GOKNR	21,94	21.94	1.01	18:10:00
GOLTS	373,00	373	-1.52	18:10:00
GOODY	14,43	14.43	-2.5	18:10:00
GOZDE	20,24	20.24	-4.35	18:10:00
GRNYO	14,28	14.28	0.49	18:10:01
GRSEL	307,25	307.25	-0.97	18:10:00
GRTHO	241,60	241.6	0.75	18:10:00
GSDDE	9,58	9.58	-0.83	18:10:00
GSDHO	4,76	4.76	3.25	18:10:00
GSRAY	1,09	1.09	-0.91	18:10:00
GUBRF	479,75	479.75	-2.34	18:10:00
GUNDG	789,00	789	-1.38	18:10:00
GWIND	29,80	29.8	0.88	18:10:01
GZNMI	59,90	59.9	-2.68	18:10:00
HALKB	36,52	36.52	-0.6	18:10:00
HALKS	1.092,49	1.092	-0.97	18:10:11
HATEK	15,11	15.11	2.65	18:10:00
HATSN	37,70	37.7	0.05	18:10:00
HDFGS	3,15	3.15	-3.96	18:10:00
HEDEF	140,80	140.8	0	18:10:00
HEKTS	2,87	2.87	-2.05	18:10:00
HKTM	11,75	11.75	2.35	18:10:00
HLGYO	5,09	5.09	5.17	18:10:00
HOROZ	57,70	57.7	0.52	18:10:00
HRKET	61,10	61.1	-0.16	18:10:00
HTTBT	37,46	37.46	0.92	18:10:00
HUBVC	3,46	3.46	-5.72	18:10:01
HUNER	3,10	3.1	0.98	18:10:00
HURGZ	5,95	5.95	-1.65	18:10:00
ICBCT	14,28	14.28	1.28	18:10:00
ICUGS	3,56	3.56	3.79	18:10:00
IDGYO	4,36	4.36	3.32	18:10:01
IEYHO	93,15	93.15	0.49	18:10:00
IHAAS	83,85	83.85	-4.72	18:10:00
IHEVA	2,13	2.13	0	18:10:01
IHGZT	1,41	1.41	0.71	18:10:00
IHLAS	2,02	2.02	1	18:10:00
IHLGM	2,03	2.03	1	18:10:00
IHYAY	1,72	1.72	1.18	18:10:00
IMASM	3,75	3.75	-2.09	18:10:00
INDES	9,51	9.51	0	18:10:00
INFO	3,29	3.29	0.61	18:10:00
INGRM	385,75	385.75	-0.71	18:10:00
INTEK	241,00	241	-1.23	18:10:01
INTEM	273,75	273.75	1.01	18:10:00
INVEO	7,31	7.31	1.53	18:10:00
INVES	500,00	500	2.04	18:10:00
ISATR	4.950.000,00	4.95	0	18:10:01
ISBIR	72,00	72	-1.23	18:10:01
ISBTR	407.397,50	407.397	-0.63	18:10:01
ISCTR	13,15	13.15	-0.23	18:10:00
ISDMR	42,40	42.4	1.78	18:10:00
ISFIN	19,60	19.6	-0.91	18:10:00
ISGLK	727,00	727	0.41	18:10:00
ISGSY	130,20	130.2	-4.26	18:10:00
ISGYO	19,80	19.8	-0.85	18:10:00
ISIST	24.834,48	24.834	-0.48	18:10:11
ISKPL	17,09	17.09	3.89	18:10:00
ISKUR	2.702.492,50	2.702	0	18:10:01
ISMEN	41,08	41.08	0.93	18:10:00
ISSEN	7,67	7.67	1.59	18:10:00
ISYAT	8,12	8.12	-0.49	18:10:00
IZENR	9,60	9.6	0	18:10:00
IZFAS	51,00	51	1.69	18:10:00
IZMDC	6,46	6.46	0	18:10:00
JANTS	16,92	16.92	0.48	18:10:00
KAPLM	508,00	508	7.91	18:10:00
KAREL	8,80	8.8	1.73	18:10:00
KARSN	9,50	9.5	0.42	18:10:00
KARTN	69,45	69.45	9.98	18:10:00
KATMR	2,67	2.67	-2.55	18:10:00
KAYSE	4,50	4.5	1.81	18:10:00
KBORU	20,72	20.72	9.92	18:10:00
KCAER	11,17	11.17	1.55	18:10:00
KCHOL	191,30	191.3	-0.93	18:10:00
KENT	408,50	408.5	-0.67	18:10:01
KERVN	4,30	4.3	-6.52	18:10:01
KFEIN	8,25	8.25	-0.72	18:10:01
KGYO	8,80	8.8	3.65	18:10:01
KIMMR	17,88	17.88	-4.74	18:10:01
KLGYO	5,24	5.24	1.75	18:10:01
KLKIM	36,42	36.42	-1.57	18:10:01
KLMSN	31,40	31.4	4.25	18:10:01
KLNMA	10,00	10	0	18:10:01
KLRHO	117,80	117.8	-8.68	18:10:01
KLSER	25,46	25.46	0.16	18:10:01
KLSYN	9,05	9.05	6.22	18:10:01
KMPUR	15,90	15.9	-0.62	18:10:01
KNFRT	10,62	10.62	-0.09	18:10:01
KOCMT	2,49	2.49	0	18:10:01
KONKA	16,15	16.15	-0.62	18:10:01
KONTR	7,77	7.77	-3.96	18:10:01
KONYA	3.825,00	3.825	0.07	18:10:01
KOPOL	5,48	5.48	-1.79	18:10:01
KORDS	56,60	56.6	-4.63	18:10:01
KOTON	14,70	14.7	0.41	18:10:01
KRDMA	29,80	29.8	1.02	18:10:01
KRDMB	65,60	65.6	6.67	18:10:01
KRDMD	31,90	31.9	0.69	18:10:01
KRGYO	2,69	2.69	0.37	18:10:01
KRONT	21,20	21.2	2.51	18:10:01
KRPLS	8,79	8.79	2.21	18:10:01
KRSTL	8,96	8.96	0.45	18:10:01
KRTEK	23,90	23.9	-0.33	18:10:01
KRVGD	2,73	2.73	2.63	18:10:01
KSTUR	2.980,00	2.98	0.76	18:10:01
KTSKR	79,80	79.8	2.5	18:10:01
KUTPO	90,55	90.55	1.68	18:10:01
KUVVA	128,50	128.5	-0.77	18:10:01
KUYAS	76,20	76.2	4.53	18:10:01
KZBGY	3,47	3.47	2.06	18:10:01
KZGYO	23,12	23.12	1.23	18:10:01
LIDER	120,10	120.1	0.92	18:10:01
LIDFA	3,85	3.85	1.32	18:10:01
LILAK	36,86	36.86	-1.86	18:10:01
LINK	5,21	5.21	0.39	18:10:01
LKMNH	14,85	14.85	-1.39	18:10:01
LMKDC	31,00	31	1.91	18:10:01
LOGO	134,20	134.2	-0.22	18:10:01
LRSHO	3,71	3.71	-3.64	18:10:01
LUKSK	95,10	95.1	0.37	18:10:01
LXGYO	17,40	17.4	9.99	18:10:01
LYDHO	184,70	184.7	0.71	18:10:01
LYDYE	16.155,00	16.155	-4.1	18:10:01
MAALT	1.159,00	1.159	-1.53	18:10:01
MACKO	37,10	37.1	4.8	18:10:01
MAGEN	54,60	54.6	1.68	18:10:01
MAKIM	17,41	17.41	0.35	18:10:01
MAKTK	13,31	13.31	0.83	18:10:01
MANAS	24,56	24.56	-3.61	18:10:01
MARBL	12,55	12.55	0.72	18:10:01
MARKA	53,10	53.1	-10	18:10:01
MARMR	2,81	2.81	9.77	18:10:01
MARTI	1,83	1.83	9.58	18:10:01
MAVI	41,46	41.46	-1.33	18:10:01
MCARD	149,30	149.3	-0.2	18:10:01
MEDTR	28,44	28.44	3.04	18:10:01
MEGAP	2,65	2.65	9.5	18:10:01
MEGMT	80,60	80.6	1.26	18:10:01
MEKAG	7,07	7.07	-1.94	18:10:01
MEPET	24,82	24.82	-1.51	18:10:01
MERCN	16,36	16.36	0.25	18:10:01
MERIT	15,83	15.83	-0.25	18:10:01
MERKO	17,13	17.13	0.23	18:10:01
METRO	5,53	5.53	5.33	18:10:01
MEYSU	14,08	14.08	-1.54	18:10:01
MGROS	601,00	601	-3.14	18:10:01
MHRGY	3,41	3.41	-0.58	18:10:01
MIATK	41,50	41.5	-2.03	18:10:01
MMCAS	88,00	88	-3.83	18:10:01
MNDRS	12,22	12.22	2.95	18:10:01
MNDTR	5,71	5.71	1.42	18:10:01
MOBTL	12,88	12.88	-0.85	18:10:01
MOGAN	13,64	13.64	5.57	18:10:01
MOPAS	40,90	40.9	0.94	18:10:01
MPARK	408,00	408	-2.16	18:10:01
MRGYO	1,49	1.49	1.36	18:10:01
MRSHL	1.393,00	1.393	1.16	18:10:01
MSGYO	8,50	8.5	0.59	18:10:01
MTRKS	21,18	21.18	-0.47	18:10:01
MTRYO	9,23	9.23	-0.11	18:10:01
MZHLD	6,06	6.06	1	18:10:01
NATEN	7,19	7.19	0.14	18:10:01
NETAS	62,25	62.25	3.66	18:10:01
NETCD	142,80	142.8	-4.35	18:10:01
NIBAS	10,13	10.13	-9.96	18:10:01
NPTLR	44,39	44.39	0.09	18:10:00
NTGAZ	12,08	12.08	2.37	18:10:01
NTHOL	39,84	39.84	0.05	18:10:01
NUGYO	9,05	9.05	-0.77	18:10:01
NUHCM	252,00	252	-0.49	18:10:01
OBAMS	8,49	8.49	0.95	18:10:01
OBASE	33,28	33.28	-1.77	18:10:01
ODAS	6,27	6.27	2.45	18:10:01
ODINE	884,50	884.5	0	18:10:01
OFSYM	59,55	59.55	-1	18:10:01
ONCSM	243,10	243.1	-2.37	18:10:01
ONRYT	56,00	56	-0.53	18:10:01
OPK30	63,64	63.64	0	18:10:00
OPT25	48,62	48.62	-0.73	18:10:00
OPTGY	160,80	160.8	0.41	18:10:00
OPTLR	54,80	54.8	0.11	18:10:00
OPX30	77,48	77.48	0	18:10:00
ORCAY	3,36	3.36	3.7	18:10:01
ORGE	73,50	73.5	1.24	18:10:01
ORMA	151,40	151.4	2.09	18:10:01
OSMEN	7,05	7.05	-1.67	18:10:01
OSTIM	2,71	2.71	-0.37	18:10:01
OTKAR	370,25	370.25	0.34	18:10:01
OTTO	322,00	322	-0.16	18:10:01
OYAKC	23,60	23.6	-2.07	18:10:01
OYAYO	53,85	53.85	-0.55	18:10:01
OYLUM	7,58	7.58	0	18:10:01
OYYAT	54,15	54.15	2.95	18:10:01
OZATD	220,10	220.1	0	18:10:01
OZGYO	1,99	1.99	0.51	18:10:01
OZKGY	12,28	12.28	-0.16	18:10:01
OZRDN	34,24	34.24	-3.17	18:10:01
OZSUB	21,20	21.2	-3.64	18:10:01
OZYSR	43,90	43.9	-2.49	18:10:01
PAGYO	118,10	118.1	-0.76	18:10:01
PAHOL	1,52	1.52	0	18:10:01
PAMEL	81,10	81.1	0.06	18:10:01
PAPIL	15,35	15.35	-1.35	18:10:01
PARSN	81,45	81.45	0.8	18:10:01
PASEU	118,40	118.4	-0.17	18:10:01
PATEK	17,72	17.72	-1.23	18:10:01
PCILT	27,68	27.68	-3.96	18:10:01
PEKGY	14,02	14.02	4.63	18:10:01
PENGD	10,37	10.37	-5.3	18:10:01
PENTA	13,12	13.12	1.31	18:10:01
PETKM	19,88	19.88	-0.6	18:10:01
PETUN	11,47	11.47	0.44	18:10:01
PGSUS	176,60	176.6	-1.29	18:10:01
PINSU	11,51	11.51	-1.03	18:10:01
PKART	80,85	80.85	6.24	18:10:01
PKENT	156,10	156.1	1.69	18:10:01
PLTUR	24,50	24.5	2.17	18:10:01
PNLSN	45,50	45.5	-2.4	18:10:01
PNSUT	11,24	11.24	0.54	18:10:01
POLHO	22,72	22.72	6.97	18:10:01
POLTK	5.450,00	5.45	8.57	18:10:01
PRDGS	7,06	7.06	0.71	18:10:01
PRKAB	38,64	38.64	-1.93	18:10:01
PRKME	17,96	17.96	-0.94	18:10:01
PRZMA	14,27	14.27	-1.25	18:10:01
PSDTC	125,80	125.8	0.24	18:10:01
PSGYO	2,42	2.42	0.83	18:10:01
QNBFK	42,70	42.7	1.67	18:10:01
QNBTR	288,00	288	2.04	18:10:01
QTEMZ	332,10	332.1	0.97	18:10:00
QUAGR	3,17	3.17	-1.55	18:10:01
RALYH	201,50	201.5	1.56	18:10:01
RAYSG	193,00	193	0.26	18:10:01
REEDR	7,36	7.36	-1.47	18:10:01
RGYAS	166,00	166	1.72	18:10:01
RK030G10	647,08	647.08	-0.32	18:10:11
RK030G15	1.514,72	1.514	-0.48	18:10:11
RK030G20	3.342,40	3.342	-0.64	18:10:11
RK030G25	6.485,64	6.485	-0.8	18:10:11
RK030G30	10.123,09	10.123	-0.96	18:10:11
RK030T10	4.312,93	4.312	-0.26	18:10:11
RK030T15	5.657,38	5.657	-0.44	18:10:11
RK030T20	7.001,60	7.001	-0.62	18:10:11
RK030T25	7.737,37	7.737	-0.8	18:10:11
RK030T30	7.269,65	7.269	-0.98	18:10:11
RK100G10	763,73	763.73	-0.36	18:10:11
RK100G15	1.940,07	1.94	-0.55	18:10:11
RK100G20	4.589,91	4.589	-0.73	18:10:11
RK100G25	8.529,02	8.529	-0.91	18:10:11
RK100G30	14.135,33	14.135	-1.1	18:10:11
RK100T10	4.734,46	4.734	-0.31	18:10:11
RK100T15	6.499,39	6.499	-0.51	18:10:11
RK100T20	8.335,37	8.335	-0.71	18:10:11
RK100T25	8.660,40	8.66	-0.92	18:10:11
RK100T30	8.645,26	8.645	-1.12	18:10:11
RNPOL	2,57	2.57	7.08	18:10:01
RODRG	19,72	19.72	-1.15	18:10:01
ROYAL	6,80	6.8	0	18:10:01
RTALB	3,58	3.58	0	18:10:01
RUBNS	45,00	45	0	18:10:01
RUZYE	11,88	11.88	-3.02	18:10:01
RYGYO	30,36	30.36	0.26	18:10:01
RYSAS	18,50	18.5	-1.96	18:10:01
SAFKR	27,82	27.82	-1.28	18:10:01
SAHOL	89,00	89	-1.22	18:10:01
SAMAT	5,40	5.4	-1.1	18:10:01
SANEL	34,10	34.1	-0.47	18:10:01
SANFM	7,69	7.69	0.52	18:10:01
SANKO	20,34	20.34	3.93	18:10:01
SARKY	26,96	26.96	-0.96	18:10:01
SASA	2,37	2.37	-2.87	18:10:01
SAYAS	40,76	40.76	-0.59	18:10:01
SDTTR	212,50	212.5	0	18:10:01
SEGMN	52,60	52.6	9.9	18:10:01
SEGYO	4,47	4.47	-1.11	18:10:01
SEKFK	10,42	10.42	-2.16	18:10:01
SEKUR	7,27	7.27	-3.07	18:10:01
SELEC	82,20	82.2	1.23	18:10:01
SELVA	2,27	2.27	-0.87	18:10:01
SERNT	8,93	8.93	1.25	18:10:01
SEYKM	4,70	4.7	0.21	18:10:01
SILVR	2,47	2.47	-3.52	18:10:01
SISE	44,00	44	-1.52	18:10:01
SKBNK	10,83	10.83	2.27	18:10:01
SKTAS	2,93	2.93	2.09	18:10:01
SKYLP	280,00	280	-1.75	18:10:01
SKYMD	12,67	12.67	1.04	18:10:01
SL030KA2X	16.000,16	16	-1.76	18:10:11
SL030KI1X	1.417,84	1.417	1.02	18:10:11
SL030KI2X	156,67	156.67	1.95	18:10:11
SL100KA2X	19.748,33	19.748	-1.86	18:10:11
SL100KI1X	1.401,94	1.401	1.07	18:10:11
SL100KI2X	163,70	163.7	2.04	18:10:11
SMART	30,66	30.66	-1.48	18:10:01
SMRTG	6,42	6.42	-1.53	18:10:01
SMRVA	58,25	58.25	-3.72	18:10:01
SNGYO	3,58	3.58	1.13	18:10:01
SNICA	3,88	3.88	0	18:10:01
SNPAM	20,94	20.94	-0.76	18:10:01
SODSN	9,24	9.24	1.32	18:10:01
SOKE	15,52	15.52	-0.39	18:10:01
SOKM	52,05	52.05	-1.98	18:10:01
SONME	138,90	138.9	-0.71	18:10:01
SRVGY	3,15	3.15	-0.63	18:10:01
SUMAS	255,25	255.25	-0.49	18:10:01
SUNTK	33,62	33.62	-0.3	18:10:01
SURGY	54,65	54.65	-0.91	18:10:01
SUWEN	8,72	8.72	-0.68	18:10:01
SVGYO	13,23	13.23	9.98	18:10:01
TABGD	243,60	243.6	0.25	18:10:01
TARKM	377,75	377.75	-1.31	18:10:01
TATEN	12,22	12.22	3.12	18:10:01
TATGD	16,19	16.19	-1.82	18:10:01
TAVHL	320,50	320.5	-0.7	18:10:01
TBORG	144,20	144.2	0.7	18:10:01
TCELL	107,50	107.5	0.56	18:10:01
TCKRC	87,10	87.1	-1.64	18:10:01
TDGYO	17,30	17.3	-2.26	18:10:01
TEHOL	17,27	17.27	1.29	18:10:01
TEKTU	9,25	9.25	-3.14	18:10:01
TERA	342,50	342.5	-0.29	18:10:01
TEZOL	16,95	16.95	-1.63	18:10:01
TGSAS	163,90	163.9	-1.8	18:10:01
THYAO	296,00	296	-1.25	18:10:01
TKFEN	100,90	100.9	-0.98	18:10:01
TKNSA	22,26	22.26	-0.71	18:10:01
TLMAN	89,05	89.05	-0.39	18:10:01
TMPOL	541,50	541.5	-2.87	18:10:01
TMSN	101,50	101.5	-0.2	18:10:01
TNZTP	22,20	22.2	1.37	18:10:01
TOASO	264,25	264.25	-1.95	18:10:01
TRALT	43,66	43.66	-3.28	18:10:01
TRCAS	42,04	42.04	1.3	18:10:01
TRENJ	92,55	92.55	-2.68	18:10:01
TRGYO	88,90	88.9	0.23	18:10:01
TRHOL	1.001,00	1.001	-4.76	18:10:01
TRILC	15,71	15.71	-0.13	18:10:01
TRMET	122,60	122.6	-2.39	18:10:01
TSGYO	6,49	6.49	-0.15	18:10:01
TSKB	11,33	11.33	-0.7	18:10:01
TSPOR	0,96	0.96	1.05	18:10:01
TTKOM	58,60	58.6	0.51	18:10:01
TTRAK	446,00	446	-0.67	18:10:01
TUCLK	4,15	4.15	0.24	18:10:01
TUKAS	2,31	2.31	-0.86	18:10:01
TUPRS	255,25	255.25	-0.29	18:10:01
TUREX	7,92	7.92	-2.7	18:10:01
TURGG	29,10	29.1	0.41	18:10:01
TURSG	12,65	12.65	0.08	18:10:01
UCAYM	26,86	26.86	-0.96	18:10:01
UFUK	1.535,00	1.535	-0.97	18:10:01
ULAS	38,70	38.7	-10	18:10:01
ULKER	117,20	117.2	-2.01	18:10:01
ULUFA	4,86	4.86	3.62	18:10:01
ULUSE	162,00	162	1.69	18:10:01
ULUUN	7,45	7.45	-0.4	18:10:01
UMPAS	9,30	9.3	0	18:10:01
UNLU	12,85	12.85	-0.54	18:10:01
USAK	1,62	1.62	0.62	18:10:01
USDTR	4.178,00	4.178	0.29	18:10:00
VAKBN	31,14	31.14	-0.64	18:10:01
VAKFA	13,35	13.35	3.65	18:10:01
VAKFN	1,77	1.77	0	18:10:01
VAKKO	87,55	87.55	-0.57	18:10:01
VANGD	74,90	74.9	3.67	18:10:01
VBTYZ	19,50	19.5	-1.12	18:10:01
VERTU	39,56	39.56	-1.59	18:10:01
VERUS	480,00	480	2.45	18:10:01
VESBE	7,04	7.04	0.72	18:10:01
VESTL	29,08	29.08	1.89	18:10:01
VKFYO	32,80	32.8	1.93	18:10:01
VKGYO	2,74	2.74	5.38	18:10:01
VKING	25,72	25.72	-0.16	18:10:01
VRGYO	2,24	2.24	0.45	18:10:01
VSNMD	77,75	77.75	-1.46	18:10:01
X030S	15.053,61	15.053	-0.8	18:10:11
X100S	12.938,98	12.938	-0.88	18:10:11
XABDLV	1,06	1.06	0	18:10:00
XABDMV	0,54	0.54	0	18:10:00
XABDNV	0,22	0.22	0	18:10:00
XABDOV	0,09	0.09	0	18:10:00
XABDPV	0,05	0.05	0	18:10:00
XABDQV	0,06	0.06	0	18:10:00
XABDRV	0,04	0.04	0	18:10:00
XABDSV	0,04	0.04	0	18:10:00
XABDTV	0,02	0.02	0	18:10:00
XABDUV	0,02	0.02	0	18:10:00
XABDVV	0,03	0.03	0	18:10:00
XABDWV	0,04	0.04	0	18:10:00
XABDXV	6,98	6.98	0	18:10:00
XABDYV	6,44	6.44	0	18:10:00
XABDZV	3,90	3.9	0	18:10:00
XABEAV	3,17	3.17	0	18:10:00
XABEBV	2,26	2.26	0	18:10:00
XABECV	1,43	1.43	0	18:10:00
XABEDV	0,96	0.96	0	18:10:00
XABEEV	0,66	0.66	0	18:10:00
XABEFV	0,33	0.33	0	18:10:00
XABEGV	0,23	0.23	0	18:10:00
XABEHV	0,16	0.16	0	18:10:00
XABEIV	0,11	0.11	0	18:10:00
XABEJV	3,77	3.77	0	18:10:00
XABEKV	2,52	2.52	0	18:10:00
XABELV	1,49	1.49	0	18:10:00
XABEMV	1,08	1.08	0	18:10:00
XABENV	0,71	0.71	0	18:10:00
XABEOV	0,52	0.52	0	18:10:00
XABEPV	0,37	0.37	0	18:10:00
XABEQV	0,19	0.19	0	18:10:00
XABERV	0,15	0.15	0	18:10:00
XABESV	0,11	0.11	0	18:10:00
XABETV	0,08	0.08	0	18:10:00
XABEUV	0,07	0.07	0	18:10:00
XABSNV	7,79	7.79	0	18:10:00
XABSOV	6,24	6.24	0	18:10:00
XABSPV	3,81	3.81	0	18:10:00
XABSQV	2,09	2.09	0	18:10:00
XABSRV	0,85	0.85	0	18:10:00
XABSSV	0,35	0.35	0	18:10:00
XABSTV	0,22	0.22	0	18:10:00
XABSUV	0,08	0.08	0	18:10:00
XABSVV	0,05	0.05	0	18:10:00
XABSWV	0,06	0.06	0	18:10:00
XABSXV	0,03	0.03	0	18:10:00
XABSZV	9,80	9.8	0	18:10:00
XABTAV	10,39	10.39	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	2,27	2.27	0	18:10:00
XABTGV	1,99	1.99	0	18:10:00
XABTHV	1,16	1.16	0	18:10:00
XABTIV	1,42	1.42	0	18:10:00
XABTJV	0,92	0.92	0	18:10:00
XABTKV	0,28	0.28	0	18:10:00
XABTLV	13,09	13.09	0	18:10:00
XABTMV	8,68	8.68	0	18:10:00
XABTNV	7,64	7.64	0	18:10:00
XABTPV	5,55	5.55	0	18:10:00
XABTQV	2,95	2.95	0	18:10:00
XABTRV	2,14	2.14	0	18:10:00
XABTSV	1,18	1.18	0	18:10:00
XABTTV	1,13	1.13	0	18:10:00
XABTUV	0,38	0.38	0	18:10:00
XABTVV	0,15	0.15	0	18:10:00
XABTWV	0,11	0.11	0	18:10:00
XBANA	59.395,19	59.395	0.46	18:10:11
XBANK	15.972,72	15.972	-0.32	18:10:11
XBLSM	6.769,76	6.769	-0.84	18:10:11
XELKT	751,76	751.76	-0.13	18:10:11
XFINK	53.601,41	53.601	0.21	18:10:11
XGIDA	14.186,02	14.186	-0.52	18:10:11
XGMYO	6.501,85	6.501	1.17	18:10:11
XHARZ	260.107,85	260.107	0.04	18:10:11
XHOLD	12.593,51	12.593	-1.13	18:10:11
XILTM	2.765,43	2.765	0.55	18:10:11
XINSA	21.219,44	21.219	0.41	18:10:11
XKAGT	7.832,77	7.832	-0.15	18:10:11
XKMYA	15.784,75	15.784	-0.74	18:10:11
XKOBI	42.898,68	42.898	0.07	18:10:11
XKURY	11.944,73	11.944	-0.72	18:10:11
XMADN	13.478,93	13.478	-1.97	18:10:11
XMANA	21.174,25	21.174	1.74	18:10:11
XMESY	22.958,05	22.958	-0.73	18:10:11
XOSEOV	4,37	4.37	0	18:10:00
XOSEPV	0,73	0.73	0	18:10:00
XOSEQV	1,63	1.63	0	18:10:00
XOSERV	0,67	0.67	0	18:10:00
XOSESV	3,64	3.64	0	18:10:00
XOSETV	2,38	2.38	0	18:10:00
XOSEVV	0,26	0.26	0	18:10:00
XOSSZV	0,06	0.06	0	18:10:00
XOSTDV	0,11	0.11	0	18:10:00
XSADA	40.042,32	40.042	-2.14	18:10:11
XSANK	42.617,49	42.617	-1.09	18:10:11
XSANT	13.807,78	13.807	1.35	18:10:11
XSBAL	12.825,15	12.825	1.09	18:10:11
XSBUR	19.900,35	19.9	-0.25	18:10:11
XSDNZ	11.497,52	11.497	-1.32	18:10:11
XSGRT	74.047,49	74.047	-0.2	18:10:11
XSIST	16.064,51	16.064	-0.86	18:10:11
XSIZM	18.900,20	18.9	-1.06	18:10:11
XSKAY	47.146,76	47.146	0.4	18:10:11
XSKOC	35.312,45	35.312	-0.27	18:10:11
XSKON	10.123,78	10.123	-1.29	18:10:11
XSPOR	1.783,92	1.783	-0.09	18:10:11
XSTKR	55.448,98	55.448	-0.68	18:10:11
XTAST	15.066,70	15.066	-1.58	18:10:11
XTCRT	30.963,68	30.963	-1.66	18:10:11
XTEKS	4.910,59	4.91	0.66	18:10:11
XTKJS	35.035,33	35.035	-0.93	18:10:11
XTM25	16.383,03	16.383	-0.89	18:10:11
XTMTU	14.593,47	14.593	-0.97	18:10:11
XTRZM	1.883,03	1.883	0.36	18:10:11
XTUMY	65.070,87	65.07	0.22	18:10:11
XU030	14.757,27	14.757	-0.83	18:10:11
XU050	11.583,69	11.583	-0.86	18:10:11
XU100	12.936,35	12.936	-0.88	18:10:11
XUHIZ	12.002,44	12.002	-0.79	18:10:11
XULAS	36.256,96	36.256	-1.16	18:10:11
XUMAL	18.089,41	18.089	-0.3	18:10:11
XUSIN	16.398,89	16.398	-0.42	18:10:11
XUSRD	17.007,87	17.007	-0.88	18:10:11
XUTEK	40.124,10	40.124	-1.5	18:10:11
XUTUM	16.387,42	16.387	-0.58	18:10:11
XYLDZ	14.653,33	14.653	-0.71	18:10:11
XYORT	4.737,79	4.737	0.05	18:10:11
XYUZO	20.760,53	20.76	-1.02	18:10:11
YAPRK	14,54	14.54	-0.07	18:10:01
YATAS	42,20	42.2	0.91	18:10:01
YAYLA	22,36	22.36	-2.44	18:10:01
YBTAS	18,51	18.51	2.27	18:10:01
YEOTK	51,05	51.05	-6.33	18:10:01
YESIL	1,55	1.55	2.65	18:10:01
YGGYO	213,00	213	2.06	18:10:01
YIGIT	26,04	26.04	9.97	18:10:01
YKBNK	34,42	34.42	-0.58	18:10:01
YKSLN	3,24	3.24	1.57	18:10:01
YONGA	53,40	53.4	0.75	18:10:01
YUNSA	8,16	8.16	-0.24	18:10:01
YYAPI	1,05	1.05	9.38	18:10:01
YYLGD	10,84	10.84	-0.37	18:10:01
Z30EA	179,75	179.75	-1.32	18:10:00
Z30KE	153,90	153.9	-2.29	18:10:00
Z30KP	226,00	226	-0.42	18:10:00
ZEDUR	8,37	8.37	0.72	18:10:01
ZELOT	115,35	115.35	-1.03	18:10:00
ZERGY	22,96	22.96	4.74	18:10:01
ZGOLD	728,00	728	-0.55	18:10:00
ZGYO	26,84	26.84	-0.96	18:10:01
ZOREN	2,86	2.86	1.06	18:10:01
ZPBDL	228,95	228.95	-0.76	18:10:00
ZPLIB	187,10	187.1	0	18:10:00
ZPT10	105,05	105.05	-0.76	18:10:00
ZPX30	194,35	194.35	-0.59	18:10:00
ZRE20	165,05	165.05	-0.78	18:10:00
ZRGYO	21,56	21.56	-0.74	18:10:01
ZSR25	45,60	45.6	-0.87	18:10:00
ZTLRF	1.180,50	1.18	0.17	18:10:00
ZTLRK	1.179,50	1.179	0.08	18:10:00
ZTM25	172,65	172.65	-0.78	18:10:00