Borsa – Sayfa 670 – VakaHaber.CoM.TR

Hisse Senetleri

Menkul	Alış	Satış	Değişim	Güncelleme
A1CAP	14,88	14.88	-2.11	11:41:09
A1YEN	31,40	31.4	7.61	11:41:05
ACSEL	112,90	112.9	7.01	11:41:07
ADEL	34,38	34.38	1.24	11:41:11
ADESE	0,98	0.98	-2	11:41:12
ADGYO	59,70	59.7	0.17	11:41:02
AEFES	17,32	17.32	-0.86	11:41:12
AFYON	17,48	17.48	0.4	11:41:12
AGESA	221,20	221.2	-1.12	11:40:34
AGHOL	28,24	28.24	-1.94	11:41:03
AGROT	2,97	2.97	-1.98	11:41:06
AGYO	8,09	8.09	-3.92	11:41:01
AHGAZ	22,24	22.24	-1.07	11:41:01
AHSGY	19,87	19.87	-1.05	11:41:10
AKBNK	72,05	72.05	-1.44	11:41:09
AKCNS	202,40	202.4	-0.05	11:40:27
AKENR	9,70	9.7	-0.51	11:40:47
AKFGY	2,83	2.83	0	11:40:05
AKFIS	45,50	45.5	4.21	11:41:10
AKFYE	21,84	21.84	-0.64	11:41:09
AKGRT	7,68	7.68	-2.29	11:42:55
AKHAN	26,20	26.2	-1.13	11:41:13
AKMGY	256,75	256.75	5.48	11:41:01
AKSA	10,98	10.98	-0.27	11:40:58
AKSEN	76,60	76.6	0.72	11:40:49
AKSGY	8,77	8.77	-0.57	11:40:44
AKSUE	28,82	28.82	-1.03	11:41:06
AKYHO	2,58	2.58	-1.53	11:39:52
ALARK	90,40	90.4	-0.66	11:41:09
ALBRK	8,23	8.23	-1.56	11:41:10
ALCAR	755,00	755	-0.66	11:39:53
ALCTL	130,60	130.6	2.11	11:41:05
ALFAS	37,00	37	-0.7	11:41:00
ALGYO	4,82	4.82	2.12	11:41:08
ALKA	10,80	10.8	-2.26	11:41:03
ALKIM	17,54	17.54	0.06	11:41:08
ALKLC	302,75	302.75	-0.82	11:41:09
ALTNY	15,05	15.05	-0.33	11:41:01
ALVES	3,00	3	-0.99	11:41:04
ANELE	14,10	14.1	0.57	11:39:02
ANGEN	10,22	10.22	-1.06	11:39:31
ANHYT	122,50	122.5	0.41	11:41:08
ANSGR	27,96	27.96	-1.27	11:41:12
APBDL	34,43	34.43	0.47	11:29:53
APLIB	44,49	44.49	-0.69	11:37:29
APMDL	24,67	24.67	-0.88	11:39:28
APX30	36,36	36.36	-0.52	11:34:16
ARASE	94,90	94.9	-4	11:41:09
ARCLK	114,40	114.4	-1.46	11:41:09
ARDYZ	41,86	41.86	-1.27	11:40:32
ARENA	24,64	24.64	-0.24	11:41:03
ARFYE	27,48	27.48	-0.15	11:41:14
ARMGD	80,20	80.2	-0.56	11:40:32
ARSAN	4,02	4.02	-1.71	11:40:30
ARTMS	43,86	43.86	6.3	11:41:13
ARZUM	2,54	2.54	-1.55	11:41:05
ASELS	354,00	354	0.21	11:41:13
ASGYO	10,87	10.87	0.18	11:40:30
ASTOR	193,70	193.7	0.26	11:41:11
ASUZU	65,55	65.55	-0.68	11:39:43
ATAGY	12,30	12.3	-1.6	11:41:11
ATAKP	52,45	52.45	-2.69	11:41:13
ATATP	145,20	145.2	-1.63	11:40:54
ATATR	10,54	10.54	2.33	11:41:13
ATEKS	116,90	116.9	-0.93	09:55:25
ATLAS	8,72	8.72	2.59	11:40:58
ATSYH	49,90	49.9	2.59	09:55:25
AVGYO	11,17	11.17	-0.18	11:41:07
AVHOL	36,54	36.54	-1.51	11:41:02
AVOD	4,66	4.66	-2.31	11:39:52
AVPGY	52,00	52	-1.42	11:40:54
AVTUR	18,39	18.39	0.22	11:40:41
AYCES	691,00	691	-0.58	11:40:48
AYDEM	27,76	27.76	2.13	11:41:10
AYEN	29,98	29.98	2.67	11:40:58
AYES	31,00	31	0	09:55:25
AYGAZ	243,30	243.3	1.42	11:41:10
AZTEK	4,01	4.01	-1.23	11:40:58
BAGFS	39,18	39.18	0.56	11:41:10
BAHKM	145,30	145.3	-0.27	11:40:53
BAKAB	36,84	36.84	-1.76	11:41:09
BALAT	99,45	99.45	-0.55	09:55:25
BALSU	14,33	14.33	0.63	11:40:54
BANVT	154,50	154.5	-0.71	11:37:22
BARMA	46,34	46.34	-3.18	11:40:45
BASCM	14,40	14.4	-0.69	09:55:25
BASGZ	50,60	50.6	-1.56	11:40:54
BAYRK	4,72	4.72	4.19	11:41:13
BEGYO	4,19	4.19	-0.71	11:38:58
BERA	17,20	17.2	-0.92	11:41:13
BESLR	13,59	13.59	-1.74	11:40:53
BESTE	25,22	25.22	-0.71	11:41:13
BEYAZ	27,72	27.72	-1.84	11:41:09
BFREN	140,30	140.3	-0.21	11:40:27
BIENY	23,14	23.14	-0.34	11:40:08
BIGCH	6,71	6.71	-1.9	11:41:05
BIGEN	8,84	8.84	-1.34	11:39:57
BIGTK	269,75	269.75	0.65	11:40:54
BIMAS	680,50	680.5	-1.66	11:41:11
BINBN	158,90	158.9	-1.06	11:41:09
BINHO	8,36	8.36	-0.48	11:41:13
BIOEN	16,93	16.93	-1.4	11:41:10
BIZIM	26,88	26.88	-0.74	11:39:53
BJKAS	1,48	1.48	-0.67	11:41:11
BLCYT	48,88	48.88	-0.04	11:40:36
BLUME	50,75	50.75	0.1	11:41:13
BMSCH	17,39	17.39	-1.14	11:41:09
BMSTL	85,00	85	0.77	11:41:09
BNTAS	6,22	6.22	-0.32	11:41:02
BOBET	19,25	19.25	0.31	11:41:09
BORLS	2,85	2.85	-2.06	11:41:00
BORSK	6,09	6.09	-0.33	11:40:34
BOSSA	6,77	6.77	3.99	11:41:12
BRISA	84,00	84	0	11:39:44
BRKO	13,88	13.88	-0.86	09:55:25
BRKSN	8,96	8.96	-1.1	11:41:12
BRKVY	89,85	89.85	-0.28	11:41:00
BRLSM	15,10	15.1	-1.37	11:41:12
BRMEN	9,57	9.57	5.16	09:55:25
BRSAN	511,00	511	-0.58	11:41:04
BRYAT	2.179,00	2.179	-1.27	11:41:09
BSOKE	33,70	33.7	1.51	11:40:45
BTCIM	6,65	6.65	3.42	11:41:13
BUCIM	6,15	6.15	-0.16	11:41:10
BULGS	43,48	43.48	-0.87	11:41:11
BURCE	40,68	40.68	-0.1	11:41:00
BURVA	746,00	746	-1.32	11:40:08
BVSAN	106,20	106.2	-0.19	11:41:09
BYDNR	35,36	35.36	-1.72	11:41:13
CANTE	1,67	1.67	-0.6	11:41:13
CASA	92,50	92.5	0	09:55:25
CATES	49,64	49.64	2.99	11:41:10
CCOLA	69,80	69.8	-1.41	11:41:13
CELHA	9,88	9.88	-1.2	11:40:47
CEMAS	4,59	4.59	-1.29	11:40:27
CEMTS	10,47	10.47	0.58	11:41:03
CEMZY	64,00	64	-0.08	11:40:09
CEOEM	21,74	21.74	1.12	11:37:52
CGCAM	35,68	35.68	-1.22	11:41:06
CIMSA	50,05	50.05	0.42	11:41:09
CLEBI	1.797,00	1.797	-1.53	11:41:09
CMBTN	1.720,00	1.72	-0.17	11:39:51
CMENT	335,25	335.25	1.44	09:55:25
CONSE	3,40	3.4	-0.29	11:41:04
COSMO	192,00	192	-1.54	11:39:42
CRDFA	82,65	82.65	-0.9	11:41:03
CRFSA	118,10	118.1	-0.59	11:38:53
CUSAN	23,68	23.68	-2.87	11:38:04
CVKMD	31,20	31.2	-0.06	11:41:10
CWENE	29,12	29.12	-1.29	11:41:02
DAGI	5,88	5.88	-0.17	11:36:48
DAPGM	14,74	14.74	-1.73	11:41:11
DARDL	2,01	2.01	-0.5	11:41:09
DCTTR	8,63	8.63	2.74	11:40:57
DENGE	2,38	2.38	-1.65	11:41:13
DERHL	14,45	14.45	-1.37	11:40:03
DERIM	36,46	36.46	-0.65	11:41:02
DESA	12,70	12.7	-0.16	11:40:41
DESPC	38,46	38.46	-0.83	11:39:57
DEVA	62,65	62.65	-0.16	11:41:12
DGATE	85,45	85.45	1.18	11:40:55
DGGYO	28,40	28.4	-0.49	11:39:45
DGNMO	3,84	3.84	-1.54	11:41:02
DIRIT	25,86	25.86	-0.54	09:55:25
DITAS	44,18	44.18	-0.76	11:40:55
DMRGD	4,35	4.35	-1.14	11:41:11
DMSAS	8,87	8.87	-1.66	11:41:08
DNISI	19,40	19.4	-0.77	11:39:51
DOAS	194,50	194.5	-1.27	11:41:08
DOCO	8.550,00	8.55	-5	11:34:55
DOFER	35,50	35.5	-1.11	11:40:38
DOFRB	99,80	99.8	-0.99	11:41:13
DOGUB	58,15	58.15	-0.43	11:41:02
DOHOL	20,58	20.58	-1.25	11:41:09
DOKTA	22,74	22.74	1.07	11:41:13
DSTKF	1.852,00	1.852	-1.02	11:41:09
DUNYH	108,20	108.2	-0.82	11:38:38
DURDO	3,73	3.73	0	11:40:33
DURKN	20,30	20.3	2.53	11:41:11
DYOBY	13,19	13.19	-1.49	11:40:14
DZGYO	7,61	7.61	-1.17	11:41:07
EBEBK	60,90	60.9	-1.69	11:41:12
ECILC	117,50	117.5	-2.08	11:41:05
ECOGR	37,82	37.82	-0.68	11:41:12
ECZYT	294,00	294	-1.01	11:40:35
EDATA	14,42	14.42	1.69	11:40:54
EDIP	35,90	35.9	-0.22	11:40:13
EFOR	9,15	9.15	-9.94	11:41:13
EGEEN	5.732,50	5.732	-1.59	11:41:02
EGEGY	28,68	28.68	-2.71	11:41:05
EGEPO	13,53	13.53	-0.37	11:40:50
EGGUB	127,20	127.2	2.75	11:41:13
EGPRO	29,42	29.42	-2.19	11:41:09
EGSER	2,91	2.91	-0.68	11:41:01
EKGYO	20,28	20.28	-0.69	11:41:09
EKIZ	100,00	100	-1.48	09:55:25
EKOS	5,48	5.48	-1.26	11:40:53
EKSUN	5,31	5.31	-0.38	11:40:56
ELITE	27,98	27.98	0.58	11:40:49
EMKEL	24,72	24.72	3	11:41:10
EMNIS	150,00	150	0	09:55:25
EMPAE	48,42	48.42	8.08	11:41:11
ENDAE	14,25	14.25	-0.07	11:41:09
ENERY	8,70	8.7	-0.68	11:41:11
ENJSA	114,10	114.1	0.53	11:41:12
ENKAI	95,95	95.95	-1.49	11:41:12
ENSRI	28,90	28.9	1.98	11:41:10
ENTRA	10,26	10.26	-1.63	11:40:52
EPLAS	6,04	6.04	-0.98	11:40:39
ERBOS	185,30	185.3	2.09	11:41:11
ERCB	50,20	50.2	-1.18	11:41:08
EREGL	28,26	28.26	-1.4	11:41:14
ERSU	21,08	21.08	-2.32	11:40:44
ESCAR	32,44	32.44	2.98	11:41:01
ESCOM	5,26	5.26	0	11:41:11
ESEN	4,06	4.06	-0.49	11:41:04
ETILR	3,85	3.85	0	11:40:30
ETYAT	21,00	21	-0.85	11:40:46
EUHOL	12,75	12.75	2	09:55:25
EUKYO	19,30	19.3	3.6	11:41:00
EUPWR	35,42	35.42	-1.34	11:40:53
EUREN	4,89	4.89	-1.21	11:41:13
EUYO	17,23	17.23	-0.06	11:31:01
EYGYO	3,01	3.01	-0.33	11:41:12
FADE	13,73	13.73	-1.22	11:40:07
FENER	2,68	2.68	-1.47	11:41:11
FLAP	10,56	10.56	-1.77	11:39:35
FMIZP	299,75	299.75	-1.4	11:41:09
FONET	5,50	5.5	7	11:41:13
FORMT	2,85	2.85	-1.04	11:41:12
FORTE	105,10	105.1	-1.22	11:41:14
FRIGO	9,52	9.52	-1.14	11:40:55
FRMPL	32,66	32.66	-1.63	11:41:06
FROTO	106,30	106.3	-2.39	11:41:10
FZLGY	18,70	18.7	-0.21	11:41:12
GARAN	132,60	132.6	-1.27	11:41:09
GARFA	27,46	27.46	-2.14	11:40:43
GATEG	310,00	310	0	09:55:25
GEDIK	5,34	5.34	-0.56	11:40:30
GEDZA	30,72	30.72	-0.26	11:40:40
GENIL	9,54	9.54	0.42	11:41:00
GENKM	13,40	13.4	0.75	11:41:13
GENTS	8,15	8.15	0	11:39:38
GEREL	29,10	29.1	-1.36	11:40:59
GESAN	44,28	44.28	-1.73	11:41:01
GIPTA	71,80	71.8	-2.71	11:41:13
GLBMD	12,10	12.1	-1.06	11:36:17
GLCVY	63,35	63.35	-2.31	11:40:25
GLDTR	560,50	560.5	-2.31	11:40:43
GLRMK	171,80	171.8	-0.06	11:41:08
GLRYH	4,19	4.19	-1.87	11:41:13
GLYHO	14,34	14.34	1.34	11:41:05
GMSTR	640,00	640	-1.69	11:41:13
GMTAS	26,48	26.48	-1.34	11:41:09
GOKNR	20,84	20.84	0	11:40:06
GOLTS	371,75	371.75	4.5	11:41:11
GOODY	13,92	13.92	-0.93	11:37:43
GOZDE	20,80	20.8	-0.67	11:39:57
GRNYO	15,48	15.48	-2.64	11:40:19
GRSEL	315,50	315.5	-0.08	11:41:06
GRTHO	249,60	249.6	1.88	11:41:10
GSDDE	9,61	9.61	-0.31	11:41:12
GSDHO	4,25	4.25	0.95	11:41:09
GSRAY	1,08	1.08	0	11:41:04
GUBRF	478,25	478.25	-0.88	11:41:13
GUNDG	727,50	727.5	2.18	11:41:13
GWIND	26,38	26.38	-2.37	11:41:13
GZNMI	56,80	56.8	-2.15	11:41:11
HALKB	39,02	39.02	-0.71	11:41:12
HALKS	1.124,38	1.124	-0.81	11:41:10
HATEK	15,50	15.5	-0.64	11:38:31
HATSN	37,10	37.1	-1.17	11:40:59
HDFGS	3,07	3.07	-2.23	11:41:09
HEDEF	110,60	110.6	-0.54	11:41:09
HEKTS	2,96	2.96	-1	11:41:07
HKTM	11,60	11.6	-0.26	11:41:12
HLGYO	5,13	5.13	-0.58	11:41:04
HOROZ	55,65	55.65	-0.89	11:40:07
HRKET	61,10	61.1	-2.4	11:41:12
HTTBT	37,04	37.04	0.22	11:40:55
HUBVC	4,55	4.55	-6.19	11:41:11
HUNER	3,07	3.07	-0.32	11:41:04
HURGZ	6,26	6.26	0	11:41:09
ICBCT	14,75	14.75	-0.94	11:41:06
ICUGS	2,82	2.82	-0.7	11:37:04
IDGYO	3,91	3.91	-1.51	11:40:27
IEYHO	90,85	90.85	1.4	11:41:09
IHAAS	92,50	92.5	-0.54	11:41:09
IHEVA	2,16	2.16	-1.37	11:41:10
IHGZT	1,44	1.44	0	11:39:48
IHLAS	2,00	2	-1.48	11:40:33
IHLGM	2,01	2.01	-0.5	11:38:16
IHYAY	1,74	1.74	-1.14	11:40:27
IMASM	3,69	3.69	0	11:41:12
INDES	9,07	9.07	-0.11	11:41:13
INFO	3,42	3.42	0	11:41:02
INGRM	384,50	384.5	-0.9	11:40:33
INTEK	253,00	253	0	09:55:25
INTEM	272,25	272.25	-0.73	11:40:18
INVEO	7,31	7.31	-1.22	11:41:08
INVES	425,25	425.25	-0.53	11:41:09
ISATR	4.950.000,00	4.95	0	18:10:01
ISBIR	71,40	71.4	-1.18	09:55:25
ISBTR	419.700,00	419.7	2.37	09:55:25
ISCTR	13,66	13.66	-0.07	11:41:13
ISDMR	42,44	42.44	-1.21	11:41:10
ISFIN	19,70	19.7	-0.71	11:40:35
ISGLK	734,25	734.25	-1.58	11:40:24
ISGSY	137,30	137.3	-4.98	11:41:06
ISGYO	20,88	20.88	0	11:39:14
ISIST	26.705,32	26.705	-0.69	11:41:10
ISKPL	14,62	14.62	8.3	11:41:14
ISKUR	3.000.000,00	3	0	18:10:01
ISMEN	45,34	45.34	-1.56	11:41:14
ISSEN	7,23	7.23	-0.82	11:38:33
ISYAT	8,29	8.29	-0.12	11:40:54
IZENR	10,04	10.04	-0.3	11:41:13
IZFAS	52,45	52.45	-1.59	11:41:09
IZMDC	6,75	6.75	-0.59	11:40:21
JANTS	17,00	17	0.29	11:41:05
KAPLM	412,00	412	-0.06	11:40:51
KAREL	8,47	8.47	-0.35	11:40:35
KARSN	9,78	9.78	-0.91	11:41:04
KARTN	67,20	67.2	-1.18	11:41:06
KATMR	2,96	2.96	0	11:41:10
KAYSE	4,51	4.51	-0.88	11:41:14
KBORU	17,85	17.85	-0.17	11:41:13
KCAER	11,68	11.68	-1.43	11:41:13
KCHOL	192,40	192.4	-1.43	11:41:13
KENT	434,00	434	-0.34	09:55:25
KERVN	3,60	3.6	0	09:55:25
KFEIN	8,56	8.56	-1.27	11:39:57
KGYO	7,28	7.28	-0.14	11:41:09
KIMMR	20,00	20	1.21	11:40:53
KLGYO	5,53	5.53	-1.07	11:40:43
KLKIM	39,08	39.08	-1.06	11:40:08
KLMSN	29,90	29.9	1.84	11:40:48
KLNMA	10,00	10	0	09:55:25
KLRHO	116,80	116.8	-4.58	11:41:12
KLSER	26,12	26.12	-1.14	11:40:30
KLSYN	10,18	10.18	-3.96	11:41:09
KMPUR	16,51	16.51	-2.88	11:41:02
KNFRT	10,85	10.85	-0.09	11:40:07
KOCMT	2,46	2.46	-0.4	11:41:08
KONKA	14,88	14.88	-0.87	11:41:11
KONTR	9,26	9.26	-0.11	11:41:10
KONYA	3.990,00	3.99	-0.37	11:40:42
KOPOL	5,87	5.87	1.21	11:40:51
KORDS	58,15	58.15	0.43	11:41:06
KOTON	14,89	14.89	-1.46	11:41:07
KRDMA	29,74	29.74	-1.39	11:41:09
KRDMB	51,85	51.85	-2.17	11:41:00
KRDMD	29,86	29.86	-1.45	11:41:09
KRGYO	2,74	2.74	0	11:40:58
KRONT	21,22	21.22	-0.09	11:41:09
KRPLS	8,43	8.43	-0.35	11:41:05
KRSTL	8,72	8.72	-0.8	11:41:05
KRTEK	26,00	26	-0.76	11:41:09
KRVGD	2,80	2.8	-2.1	11:41:12
KSTUR	2.975,00	2.975	0	09:55:25
KTSKR	77,85	77.85	-1.83	11:40:17
KUTPO	90,25	90.25	-1.47	11:40:37
KUVVA	126,50	126.5	0	11:40:30
KUYAS	78,25	78.25	-0.06	11:41:09
KZBGY	3,06	3.06	-0.97	11:41:01
KZGYO	21,62	21.62	-0.09	11:41:06
LIDER	109,60	109.6	3.4	11:41:01
LIDFA	3,53	3.53	0.57	11:40:44
LILAK	33,14	33.14	-1.66	11:41:08
LINK	6,15	6.15	1.15	11:41:10
LKMNH	15,72	15.72	-2.36	11:41:14
LMKDC	33,86	33.86	1.68	11:41:09
LOGO	133,60	133.6	0	11:40:53
LRSHO	3,60	3.6	0.28	11:40:51
LUKSK	98,25	98.25	-0.66	11:40:04
LXGYO	25,08	25.08	-0.4	11:41:13
LYDHO	190,50	190.5	-1.3	11:39:54
LYDYE	18.370,00	18.37	1.65	11:39:49
MAALT	1.133,00	1.133	-0.09	11:40:02
MACKO	32,30	32.3	-1.4	11:40:32
MAGEN	48,92	48.92	0.16	11:40:57
MAKIM	14,85	14.85	-2.37	11:40:49
MAKTK	13,07	13.07	-2.02	11:40:04
MANAS	23,66	23.66	-6.11	11:41:07
MARBL	13,42	13.42	5.75	11:41:10
MARKA	42,84	42.84	9.96	11:39:43
MARMR	2,39	2.39	-1.65	11:41:11
MARTI	1,43	1.43	0	11:40:40
MAVI	43,06	43.06	-2.14	11:41:09
MCARD	146,00	146	3.33	11:41:14
MEDTR	27,90	27.9	-1.06	11:38:28
MEGAP	2,29	2.29	-1.29	09:55:25
MEGMT	72,50	72.5	-0.96	11:41:06
MEKAG	7,88	7.88	6.63	11:41:11
MEPET	25,14	25.14	-5.13	11:41:07
MERCN	16,80	16.8	-1.06	11:41:09
MERIT	16,20	16.2	-0.18	11:41:13
MERKO	16,14	16.14	-1.53	11:40:17
METRO	5,56	5.56	0.54	11:40:46
MEYSU	14,19	14.19	2.45	11:41:12
MGROS	588,50	588.5	-1.18	11:41:10
MHRGY	3,41	3.41	0.29	11:39:09
MIATK	39,42	39.42	-1.74	11:41:14
MMCAS	92,20	92.2	-0.16	09:55:25
MNDRS	13,57	13.57	-0.8	11:41:05
MNDTR	5,56	5.56	-0.18	11:40:30
MOBTL	10,04	10.04	0.3	11:40:47
MOGAN	11,23	11.23	2.46	11:41:14
MOPAS	39,46	39.46	-1	11:41:13
MPARK	431,75	431.75	-1.2	11:40:31
MRGYO	1,42	1.42	2.16	11:41:14
MRSHL	1.395,00	1.395	-0.36	11:40:44
MSGYO	9,33	9.33	4.25	11:41:02
MTRKS	21,54	21.54	0.09	11:39:36
MTRYO	9,72	9.72	1.25	11:38:59
MZHLD	6,14	6.14	-1.6	11:40:36
NATEN	7,13	7.13	-1.66	11:41:04
NETAS	57,70	57.7	0.35	11:41:04
NETCD	162,90	162.9	5.78	11:41:14
NIBAS	9,08	9.08	-3.61	11:41:01
NPTLR	43,82	43.82	0.11	10:12:13
NTGAZ	12,91	12.91	-0.54	11:41:13
NTHOL	41,44	41.44	-0.86	11:40:57
NUGYO	8,95	8.95	-1.76	11:40:52
NUHCM	251,25	251.25	0.1	11:39:47
OBAMS	8,17	8.17	0.74	11:41:12
OBASE	33,36	33.36	-1.53	11:40:19
ODAS	6,18	6.18	-0.64	11:41:13
ODINE	709,50	709.5	-0.7	11:41:05
OFSYM	64,05	64.05	0.87	11:39:31
ONCSM	249,10	249.1	0.77	11:41:09
ONRYT	59,15	59.15	-1.09	11:41:03
OPK30	62,82	62.82	-0.32	11:20:44
OPT25	49,72	49.72	-0.92	11:30:02
OPTGY	163,45	163.45	0.21	11:40:58
OPTLR	54,08	54.08	0.04	11:39:35
OPX30	77,98	77.98	-0.28	11:20:16
ORCAY	3,35	3.35	-0.89	11:41:02
ORGE	67,00	67	-0.59	11:41:09
ORMA	157,40	157.4	-1.62	09:55:25
OSMEN	7,37	7.37	-0.81	11:40:18
OSTIM	2,78	2.78	-0.36	11:40:59
OTKAR	388,75	388.75	0	11:41:10
OTTO	307,75	307.75	-2.22	11:40:11
OYAKC	24,16	24.16	3.07	11:41:12
OYAYO	56,90	56.9	-1.3	11:40:45
OYLUM	7,75	7.75	-1.02	11:40:36
OYYAT	60,00	60	-2.91	11:40:39
OZATD	211,30	211.3	-0.33	11:41:08
OZGYO	1,99	1.99	-2.45	11:41:09
OZKGY	13,78	13.78	-1.08	11:40:59
OZRDN	38,04	38.04	-1.65	11:40:16
OZSUB	21,72	21.72	-0.46	11:40:40
OZYSR	45,40	45.4	-1.13	11:40:40
PAGYO	113,60	113.6	-4.38	11:40:32
PAHOL	1,54	1.54	4.05	11:41:14
PAMEL	82,25	82.25	-0.9	11:40:13
PAPIL	15,63	15.63	-1.51	11:41:04
PARSN	84,55	84.55	1.32	11:40:48
PASEU	120,40	120.4	-0.5	11:41:10
PATEK	18,23	18.23	2.47	11:41:11
PCILT	30,08	30.08	-1.38	11:40:06
PEKGY	13,14	13.14	1.15	11:41:13
PENGD	9,10	9.1	-1.62	11:41:00
PENTA	13,22	13.22	-1.05	11:41:03
PETKM	20,02	20.02	2.4	11:41:13
PETUN	11,38	11.38	-0.18	11:41:09
PGSUS	180,00	180	-0.83	11:41:09
PINSU	12,36	12.36	4.22	11:41:10
PKART	83,35	83.35	3.86	11:41:07
PKENT	152,10	152.1	-1.74	11:40:45
PLTUR	24,08	24.08	1.26	11:41:09
PNLSN	49,12	49.12	-2.64	11:41:04
PNSUT	11,02	11.02	0	11:40:32
POLHO	21,28	21.28	0.95	11:40:41
POLTK	5.050,00	5.05	-1.89	11:40:06
PRDGS	6,54	6.54	-0.46	11:41:02
PRKAB	40,78	40.78	-1.31	11:41:07
PRKME	18,45	18.45	-1.6	11:41:08
PRZMA	16,21	16.21	-3.97	11:41:11
PSDTC	134,50	134.5	2.05	11:40:56
PSGYO	2,44	2.44	9.91	11:41:10
QNBFK	53,15	53.15	0	09:55:25
QNBTR	296,50	296.5	2.77	09:55:25
QTEMZ	317,40	317.4	-0.56	11:27:10
QUAGR	3,03	3.03	-1.62	11:41:03
RALYH	162,20	162.2	5.74	11:41:14
RAYSG	198,50	198.5	-1.15	11:40:26
REEDR	8,26	8.26	-5.71	11:41:13
RGYAS	155,30	155.3	-0.64	11:39:57
RK030G10	651,68	651.68	0	18:10:10
RK030G15	1.531,02	1.531	0	18:10:10
RK030G20	3.390,83	3.39	0	18:10:10
RK030G25	6.604,18	6.604	0	18:10:10
RK030G30	10.347,19	10.347	0	18:10:10
RK030T10	4.316,07	4.316	0	18:10:10
RK030T15	5.693,11	5.693	0	18:10:10
RK030T20	7.085,54	7.085	0	18:10:10
RK030T25	7.874,74	7.874	0	18:10:10
RK030T30	7.441,28	7.441	0	18:10:10
RK100G10	768,74	768.74	0	18:10:11
RK100G15	1.959,33	1.959	0	18:10:11
RK100G20	4.651,18	4.651	0	18:10:11
RK100G25	8.672,56	8.672	0	18:10:11
RK100G30	14.423,25	14.423	0	18:10:11
RK100T10	4.736,19	4.736	0	18:10:11
RK100T15	6.536,80	6.536	0	18:10:11
RK100T20	8.428,91	8.428	0	18:10:11
RK100T25	8.805,63	8.805	0	18:10:11
RK100T30	8.838,87	8.838	0	18:10:11
RNPOL	1,82	1.82	-1.62	11:40:24
RODRG	20,42	20.42	-0.68	11:41:05
ROYAL	6,80	6.8	0	18:10:01
RTALB	3,72	3.72	-1.06	11:40:42
RUBNS	37,30	37.3	-1.79	11:40:32
RUZYE	12,30	12.3	0.16	11:41:08
RYGYO	34,34	34.34	1.24	11:40:12
RYSAS	18,06	18.06	0.33	11:41:02
SAFKR	25,54	25.54	0	11:39:48
SAHOL	93,00	93	-0.48	11:41:09
SAMAT	5,34	5.34	-0.74	11:40:39
SANEL	35,00	35	0.46	11:41:03
SANFM	7,01	7.01	-1.41	11:39:30
SANKO	19,80	19.8	-0.5	11:38:41
SARKY	28,44	28.44	-3.72	11:41:02
SASA	2,42	2.42	-1.63	11:41:10
SAYAS	43,18	43.18	0.19	11:41:12
SDTTR	222,90	222.9	-1.42	11:41:03
SEGMN	56,25	56.25	2.09	11:41:09
SEGYO	4,66	4.66	3.56	11:40:36
SEKFK	10,04	10.04	-0.59	11:32:59
SEKUR	5,81	5.81	-3.65	11:38:48
SELEC	81,95	81.95	-1.27	11:41:09
SELVA	2,19	2.19	-3.52	11:41:06
SERNT	7,79	7.79	-1.52	11:40:11
SEYKM	4,40	4.4	0.46	11:41:04
SILVR	2,49	2.49	-1.19	11:37:10
SISE	48,42	48.42	-0.53	11:41:11
SKBNK	10,18	10.18	-2.58	11:41:09
SKTAS	3,11	3.11	-0.32	11:40:55
SKYLP	248,90	248.9	-2.39	11:38:46
SKYMD	12,08	12.08	-0.08	11:39:38
SL030KA2X	16.842,90	16.842	0	18:10:10
SL030KI1X	1.364,07	1.364	0	18:10:10
SL030KI2X	146,73	146.73	0	18:10:10
SL100KA2X	20.698,93	20.698	0	18:10:11
SL100KI1X	1.351,00	1.351	0	18:10:11
SL100KI2X	153,77	153.77	0	18:10:11
SMART	32,78	32.78	-2.79	11:41:13
SMRTG	7,42	7.42	-2.37	11:41:09
SMRVA	58,90	58.9	-2.08	11:41:07
SNGYO	3,76	3.76	-0.79	11:41:10
SNICA	3,76	3.76	-0.79	11:39:44
SNPAM	21,18	21.18	0.47	09:55:25
SODSN	9,66	9.66	-0.21	09:55:25
SOKE	15,70	15.7	-0.63	11:41:12
SOKM	50,45	50.45	-2.89	11:41:12
SONME	146,80	146.8	-1.81	11:39:41
SRVGY	3,18	3.18	-1.55	11:40:43
SUMAS	260,50	260.5	-1.23	09:55:25
SUNTK	34,72	34.72	-0.46	11:41:09
SURGY	56,05	56.05	-0.88	11:40:37
SUWEN	8,82	8.82	-1.12	11:40:54
SVGYO	10,13	10.13	-1.84	11:41:14
TABGD	248,80	248.8	-1.27	11:41:11
TARKM	371,75	371.75	-0.34	11:40:31
TATEN	12,48	12.48	5.32	11:41:09
TATGD	17,08	17.08	-4.04	11:41:11
TAVHL	295,50	295.5	-1.17	11:41:09
TBORG	145,00	145	-1.36	11:40:13
TCELL	106,70	106.7	-1.57	11:41:10
TCKRC	94,65	94.65	-0.42	11:39:40
TDGYO	17,39	17.39	-1.53	11:40:20
TEHOL	16,36	16.36	-0.12	11:41:10
TEKTU	9,05	9.05	0	11:41:12
TERA	324,50	324.5	1.17	11:41:14
TEZOL	17,61	17.61	0.63	11:41:08
TGSAS	165,40	165.4	-1.96	11:38:46
THYAO	293,25	293.25	-0.76	11:41:11
TKFEN	85,00	85	1.25	11:41:13
TKNSA	21,36	21.36	-1.39	11:40:24
TLMAN	89,10	89.1	-1	11:40:13
TMPOL	606,50	606.5	5.2	11:41:13
TMSN	103,90	103.9	-1.7	11:40:41
TNZTP	22,30	22.3	-0.45	11:39:53
TOASO	278,25	278.25	-2.02	11:41:09
TRALT	45,14	45.14	-2.76	11:41:14
TRCAS	41,20	41.2	2.54	11:40:55
TRENJ	95,85	95.85	-2.09	11:41:11
TRGYO	84,15	84.15	-0.82	11:40:28
TRHOL	819,00	819	0.18	11:41:13
TRILC	15,82	15.82	-1.12	11:40:36
TRMET	128,70	128.7	-3.01	11:41:10
TSGYO	6,81	6.81	0	11:37:52
TSKB	12,26	12.26	-0.41	11:41:09
TSPOR	0,94	0.94	0	11:41:11
TTKOM	59,55	59.55	-1.16	11:41:14
TTRAK	449,00	449	-1.1	11:40:37
TUCLK	4,34	4.34	-2.03	11:41:10
TUKAS	2,35	2.35	0.43	11:41:12
TUPRS	259,75	259.75	1.86	11:41:13
TUREX	7,30	7.3	-1.62	11:40:54
TURGG	30,50	30.5	4.17	11:41:08
TURSG	12,98	12.98	-2.48	11:41:12
UCAYM	28,80	28.8	-2.37	11:41:13
UFUK	1.747,00	1.747	2.16	11:36:45
ULAS	32,28	32.28	-0.68	11:36:19
ULKER	110,00	110	-2.31	11:41:14
ULUFA	4,20	4.2	2.19	11:40:52
ULUSE	184,60	184.6	-0.27	11:38:30
ULUUN	8,00	8	1.14	11:41:11
UMPAS	9,30	9.3	0	18:10:01
UNLU	13,70	13.7	0	11:41:07
USAK	1,67	1.67	0.6	11:41:10
USDTR	4.142,00	4.142	0.07	11:41:04
VAKBN	32,96	32.96	-0.42	11:41:09
VAKFA	12,19	12.19	-0.81	11:40:40
VAKFN	1,84	1.84	-1.08	11:41:13
VAKKO	77,15	77.15	-0.19	11:40:40
VANGD	70,40	70.4	-2.02	11:40:41
VBTYZ	22,36	22.36	-1.06	11:41:02
VERTU	38,72	38.72	-0.72	11:41:12
VERUS	407,00	407	1.69	11:40:53
VESBE	7,15	7.15	-0.83	11:41:10
VESTL	29,60	29.6	-1	11:40:59
VKFYO	35,00	35	-4.16	11:39:03
VKGYO	2,71	2.71	0.37	11:40:58
VKING	24,80	24.8	-3.05	11:40:29
VRGYO	2,22	2.22	-0.89	11:39:37
VSNMD	75,50	75.5	-0.92	11:40:53
X030S	15.232,10	15.232	-0.73	11:41:10
X100S	13.076,72	13.076	-0.71	11:41:10
XABCUV	3,60	3.6	-14.69	11:25:45
XABCVV	2,94	2.94	46.27	10:06:05
XABCWV	2,08	2.08	-5.02	10:47:49
XABCXV	0,95	0.95	-23.39	10:52:37
XABCYV	0,25	0.25	-47.92	10:48:29
XABCZV	0,07	0.07	-58.82	11:01:35
XABDAV	0,04	0.04	-33.33	10:55:11
XABDBV	0,01	0.01	-75	10:40:20
XABDCV	0,02	0.02	-50	10:02:07
XABDDV	0,03	0.03	0	18:10:00
XABDEV	0,02	0.02	0	11:25:48
XABDFV	0,02	0.02	-33.33	10:52:29
XABDLV	0,71	0.71	-16.47	11:37:06
XABDMV	0,39	0.39	-20.41	11:27:53
XABDNV	0,19	0.19	-13.64	11:25:10
XABDOV	0,11	0.11	-8.33	11:11:01
XABDPV	0,07	0.07	0	18:10:00
XABDQV	0,03	0.03	-40	11:12:07
XABDRV	0,04	0.04	0	10:49:34
XABDSV	0,04	0.04	0	10:10:55
XABDTV	0,02	0.02	-33.33	11:27:09
XABDUV	0,03	0.03	0	18:10:00
XABDVV	0,04	0.04	0	18:10:00
XABDWV	0,03	0.03	0	10:26:08
XABDXV	5,83	5.83	0	18:10:00
XABDYV	4,65	4.65	0	18:10:00
XABDZV	2,90	2.9	-11.31	11:25:31
XABEAV	2,07	2.07	-11.54	11:32:09
XABEBV	1,41	1.41	-9.62	11:32:36
XABECV	0,98	0.98	2.08	10:46:41
XABEDV	0,65	0.65	0	18:10:00
XABEEV	0,48	0.48	0	18:10:00
XABEFV	0,31	0.31	6.9	11:07:47
XABEGV	0,21	0.21	-8.7	11:16:02
XABEIV	0,08	0.08	0	18:10:00
XABEJV	2,50	2.5	-8.76	11:20:50
XABEKV	1,68	1.68	-5.08	11:27:29
XABELV	1,25	1.25	0	18:10:00
XABEMV	0,79	0.79	3.95	11:00:15
XABENV	0,51	0.51	0	18:10:00
XABEOV	0,40	0.4	0	18:10:00
XABEPV	0,27	0.27	0	18:10:00
XABEQV	0,19	0.19	0	18:10:00
XABERV	0,15	0.15	0	10:10:58
XABESV	0,10	0.1	-9.09	10:59:07
XABETV	0,06	0.06	-25	11:31:26
XABEUV	0,05	0.05	-16.67	11:24:50
XABRWV	1,22	1.22	9.91	11:16:49
XABRXV	0,45	0.45	7.14	11:27:19
XABRYV	0,08	0.08	60	10:45:13
XABRZV	0,04	0.04	0	10:02:07
XABSAV	0,02	0.02	0	18:10:00
XABSBV	0,01	0.01	0	18:10:00
XABSCV	0,03	0.03	0	18:10:00
XABSDV	0,04	0.04	0	18:10:00
XABSGV	0,01	0.01	0	18:10:00
XABSHV	0,03	0.03	0	18:10:00
XABSNV	9,60	9.6	0	18:10:00
XABSOV	4,58	4.58	0	18:10:00
XABSPV	2,69	2.69	0	18:10:00
XABSQV	3,77	3.77	0	18:10:00
XABSRV	2,30	2.3	24.32	11:26:03
XABSSV	1,19	1.19	33.71	11:24:29
XABSTV	0,21	0.21	0	18:10:00
XABSUV	0,22	0.22	-8.33	10:54:10
XABSVV	0,10	0.1	11.11	10:05:44
XABSXV	0,03	0.03	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	4,29	4.29	0	18:10:00
XABTHV	1,73	1.73	0	18:10:00
XABTIV	1,42	1.42	25.66	10:02:08
XABTJV	0,65	0.65	0	18:10:00
XABTKV	0,44	0.44	0	18:10:00
XABTLV	13,09	13.09	0	18:10:00
XABTMV	8,68	8.68	0	18:10:00
XABTNV	8,89	8.89	0	18:10:00
XABTPV	5,55	5.55	0	18:10:00
XABTRV	0,82	0.82	0	18:10:00
XABTTV	0,85	0.85	0	18:10:00
XABTUV	0,57	0.57	0	18:10:00
XABTVV	0,32	0.32	28	11:13:30
XABTWV	0,16	0.16	33.33	11:13:44
XBANA	58.333,67	58.333	0.1	11:41:10
XBANK	16.432,37	16.432	-1.01	11:41:13
XBLSM	6.571,31	6.571	-0.31	11:41:10
XELKT	738,52	738.52	-0.08	11:41:10
XFINK	50.993,06	50.993	-0.97	11:41:10
XGIDA	13.931,42	13.931	-1.04	11:41:10
XGMYO	6.502,18	6.502	0.51	11:41:10
XHARZ	244.252,99	244.252	-0.42	11:41:10
XHOLD	12.493,95	12.493	-0.59	11:41:10
XILTM	2.756,15	2.756	-1.56	11:41:10
XINSA	21.530,48	21.53	-0.95	11:41:10
XKAGT	7.506,55	7.506	-1.65	11:41:10
XKMYA	15.976,98	15.976	1.03	11:41:10
XKOBI	41.959,31	41.959	-1.33	11:41:10
XKURY	12.211,02	12.211	-0.29	11:41:10
XMADN	13.773,75	13.773	-2.32	11:41:10
XMANA	20.734,19	20.734	-1.43	11:41:10
XMESY	23.188,22	23.188	-0.97	11:41:10
XOSEKV	0,97	0.97	0	18:10:00
XOSELV	2,64	2.64	60	10:59:45
XOSEMV	1,16	1.16	0	18:10:00
XOSENV	0,42	0.42	2.44	10:43:00
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	0,24	0.24	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	40.631,21	40.631	-1.06	11:41:10
XSANK	43.186,06	43.186	0.12	11:41:10
XSANT	13.155,77	13.155	-1.09	11:41:10
XSBAL	12.267,64	12.267	-0.11	11:41:10
XSBUR	20.147,88	20.147	-1.23	11:41:10
XSDNZ	11.622,99	11.622	0.53	11:41:10
XSGRT	78.065,61	78.065	-1.49	11:41:10
XSIST	16.037,31	16.037	-0.71	11:41:10
XSIZM	19.346,82	19.346	-0.22	11:41:10
XSKAY	46.800,58	46.8	1.03	11:41:10
XSKOC	36.160,93	36.16	0.6	11:41:10
XSKON	10.159,24	10.159	-1.18	11:41:10
XSPOR	1.770,60	1.77	-0.58	11:41:10
XSTKR	52.934,68	52.934	-0.78	11:41:10
XTAST	15.495,60	15.495	1.3	11:41:10
XTCRT	30.448,85	30.448	-1.56	11:41:10
XTEKS	4.882,89	4.882	0.44	11:41:10
XTKJS	34.766,01	34.766	-0.24	11:41:10
XTM25	16.674,91	16.674	-0.87	11:41:13
XTMTU	14.925,74	14.925	-0.56	11:41:10
XTRZM	1.740,97	1.74	-0.9	11:41:10
XTUMY	63.688,68	63.688	0.04	11:41:10
XU030	14.945,43	14.945	-0.71	11:41:13
XU050	11.768,73	11.768	-0.69	11:41:10
XU100	13.074,11	13.074	-0.71	11:41:13
XUHIZ	11.882,23	11.882	-0.91	11:41:10
XULAS	36.136,50	36.136	-0.72	11:41:10
XUMAL	18.046,72	18.046	-0.55	11:41:10
XUSIN	16.430,68	16.43	-0.32	11:41:13
XUSRD	17.343,43	17.343	-0.63	11:41:10
XUTEK	41.959,66	41.959	0.07	11:41:10
XUTUM	16.413,80	16.413	-0.5	11:41:10
XYLDZ	14.731,07	14.731	-0.59	11:41:10
XYORT	4.861,85	4.861	-0.4	11:41:10
XYUZO	20.851,10	20.851	-0.74	11:41:10
YAPRK	15,80	15.8	-7.06	11:41:07
YATAS	44,60	44.6	1.41	11:40:50
YAYLA	22,92	22.92	-1.21	11:38:22
YBTAS	19,32	19.32	-0.31	09:55:25
YEOTK	51,45	51.45	0	11:41:08
YESIL	1,45	1.45	9.85	11:41:08
YGGYO	214,00	214	1.86	11:41:13
YIGIT	22,42	22.42	0	11:41:02
YKBNK	34,42	34.42	-1.09	11:41:12
YKSLN	3,21	3.21	-0.62	11:39:24
YONGA	58,10	58.1	-0.17	09:55:25
YUNSA	8,10	8.1	-0.49	11:41:07
YYAPI	1,22	1.22	-9.63	09:55:25
YYLGD	11,16	11.16	-1.5	11:41:11
Z30EA	180,10	180.1	-0.91	11:29:57
Z30KE	147,25	147.25	-0.17	11:31:08
Z30KP	223,10	223.1	-0.62	11:33:53
ZEDUR	8,30	8.3	2.47	11:41:13
ZELOT	119,40	119.4	-0.42	11:16:54
ZERGY	20,74	20.74	-4.34	11:41:13
ZGOLD	719,50	719.5	-2.18	11:41:13
ZGYO	28,24	28.24	-2.96	11:40:59
ZOREN	2,90	2.9	-0.68	11:41:01
ZPBDL	230,50	230.5	-0.69	11:27:12
ZPLIB	188,95	188.95	-0.58	11:38:58
ZPT10	102,45	102.45	-0.87	11:37:40
ZPX30	196,25	196.25	-0.41	11:40:49
ZRE20	165,40	165.4	-0.75	11:14:06
ZRGYO	21,88	21.88	3.01	11:40:46
ZSR25	46,33	46.33	-0.54	11:30:10
ZTLRF	1.165,00	1.165	0.09	11:40:09
ZTLRK	1.164,00	1.164	0.09	11:36:36
ZTM25	174,00	174	-0.83	11:20:58