Borsa – Sayfa 865 – VakaHaber.CoM.TR

Hisse Senetleri

Menkul	Alış	Satış	Değişim	Güncelleme
A1CAP	15,01	15.01	0.94	11:40:56
A1YEN	35,28	35.28	-0.95	11:40:49
ACSEL	107,90	107.9	1.12	11:41:04
ADEL	45,34	45.34	2.63	11:41:08
ADESE	0,97	0.97	1.04	11:41:07
ADGYO	59,15	59.15	-1.09	11:39:52
AEFES	17,29	17.29	0.29	11:41:06
AFYON	14,39	14.39	0.7	11:41:08
AGESA	222,80	222.8	-0.31	11:40:59
AGHOL	27,96	27.96	0.65	11:40:32
AGROT	2,96	2.96	1.02	11:40:20
AGYO	8,35	8.35	0.6	11:39:49
AHGAZ	21,74	21.74	0.18	11:41:00
AHSGY	18,76	18.76	-1.78	11:40:48
AKBNK	69,30	69.3	0.07	11:41:01
AKCNS	198,00	198	-0.95	11:41:08
AKENR	9,92	9.92	4.42	11:41:07
AKFGY	2,83	2.83	2.17	11:40:52
AKFIS	45,64	45.64	-2.48	11:41:10
AKFYE	24,16	24.16	2.55	11:41:04
AKGRT	7,17	7.17	-0.42	11:40:17
AKHAN	27,24	27.24	2.33	11:41:05
AKMGY	289,00	289	6.06	11:41:02
AKSA	10,74	10.74	-0.09	11:41:09
AKSEN	79,05	79.05	0.57	11:41:01
AKSGY	8,96	8.96	-0.22	11:41:00
AKSUE	30,48	30.48	3.67	11:40:51
AKYHO	2,59	2.59	1.17	11:39:22
ALARK	89,50	89.5	0.06	11:40:55
ALBRK	8,40	8.4	1.33	11:41:04
ALCAR	720,00	720	-0.28	11:40:40
ALCTL	136,00	136	0	11:40:04
ALFAS	37,92	37.92	1.23	11:41:02
ALGYO	6,25	6.25	0.97	11:40:53
ALKA	11,27	11.27	2.36	11:41:01
ALKIM	17,20	17.2	0.88	11:40:58
ALKLC	345,75	345.75	0.14	11:41:03
ALTNY	14,78	14.78	2.35	11:41:03
ALVES	3,50	3.5	2.34	11:41:09
ANELE	16,86	16.86	1.75	11:40:46
ANGEN	10,37	10.37	0.29	11:40:46
ANHYT	111,20	111.2	0.82	11:40:57
ANSGR	26,14	26.14	1.32	11:40:56
APBDL	34,25	34.25	0.03	11:35:21
APGLD	561,75	561.75	-1.23	11:26:07
APLIB	44,18	44.18	-0.11	11:39:01
APMDL	24,38	24.38	-0.04	11:31:33
APX30	36,25	36.25	-0.3	11:18:15
ARASE	95,75	95.75	7.16	11:41:09
ARCLK	110,20	110.2	-0.54	11:40:54
ARDYZ	40,32	40.32	-0.44	11:40:02
ARENA	24,78	24.78	0.41	11:40:44
ARFYE	29,42	29.42	3.59	11:41:00
ARMGD	113,60	113.6	6.37	11:41:04
ARSAN	3,75	3.75	-0.27	11:40:36
ARTMS	41,94	41.94	-1.69	11:41:06
ARZUM	3,25	3.25	9.8	11:41:05
ASELS	336,00	336	-0.15	11:41:09
ASGYO	10,61	10.61	0.47	11:39:52
ASTOR	210,20	210.2	1.15	11:41:04
ASUZU	62,80	62.8	0.16	11:39:45
ATAGY	12,02	12.02	0.17	11:37:24
ATAKP	51,00	51	0	11:39:40
ATATP	138,90	138.9	-0.36	11:40:40
ATATR	16,77	16.77	6.14	11:41:07
ATEKS	98,30	98.3	-1.5	09:55:04
ATLAS	7,42	7.42	-1.46	11:40:12
ATSYH	49,90	49.9	2.25	09:55:04
AVGYO	11,73	11.73	0.51	11:40:18
AVHOL	36,20	36.2	1.12	11:41:06
AVOD	4,58	4.58	-0.22	11:41:08
AVPGY	50,30	50.3	0.4	11:40:26
AVTUR	19,53	19.53	-1.71	11:40:51
AYCES	922,50	922.5	3.07	11:41:08
AYDEM	32,40	32.4	1.25	11:41:01
AYEN	38,08	38.08	4.67	11:41:08
AYES	31,46	31.46	0	09:55:04
AYGAZ	249,80	249.8	-0.08	11:41:08
AZTEK	3,92	3.92	-1.01	11:39:24
BAGFS	36,28	36.28	-0.49	11:41:09
BAHKM	144,90	144.9	1.61	11:40:13
BAKAB	42,40	42.4	-0.19	11:41:07
BALAT	97,90	97.9	-0.1	09:55:04
BALSU	14,64	14.64	1.1	11:40:53
BANVT	154,60	154.6	0.52	11:41:00
BARMA	48,42	48.42	0.33	11:36:05
BASCM	13,56	13.56	0.97	09:55:04
BASGZ	50,75	50.75	-0.1	11:40:24
BAYRK	4,64	4.64	-0.43	11:40:04
BEGYO	4,71	4.71	-2.69	11:41:00
BERA	17,18	17.18	-0.69	11:40:13
BESLR	13,66	13.66	0.44	11:41:06
BESTE	24,10	24.1	1.69	11:41:09
BEYAZ	27,74	27.74	-0.22	11:41:06
BFREN	137,60	137.6	0	11:39:47
BIENY	23,72	23.72	-1.25	11:40:33
BIGCH	7,01	7.01	0.14	11:40:53
BIGEN	9,31	9.31	1.53	11:41:04
BIGTK	221,20	221.2	-1.65	11:41:02
BIMAS	694,50	694.5	-1.28	11:41:01
BINBN	160,90	160.9	-0.86	11:40:57
BINHO	9,29	9.29	-0.75	11:41:10
BIOEN	17,08	17.08	0.59	11:40:55
BIZIM	25,96	25.96	-0.08	11:40:25
BJKAS	1,49	1.49	0.68	11:41:05
BLCYT	53,00	53	1.24	11:40:56
BLUME	42,96	42.96	-1.1	11:39:42
BMSCH	16,83	16.83	0.24	11:41:05
BMSTL	85,70	85.7	0.53	11:41:06
BNTAS	6,12	6.12	0.16	11:40:50
BOBET	19,36	19.36	0.16	11:40:50
BORLS	3,10	3.1	-0.64	11:41:09
BORSK	6,86	6.86	0.59	11:41:05
BOSSA	6,44	6.44	1.1	11:40:10
BRISA	83,40	83.4	-0.24	11:40:39
BRKO	11,20	11.2	-3.86	09:55:04
BRKSN	9,05	9.05	-1.52	11:41:09
BRKVY	90,65	90.65	-2.58	11:41:09
BRLSM	14,74	14.74	-0.27	11:41:02
BRMEN	8,45	8.45	-0.94	09:55:04
BRSAN	524,00	524	-0.38	11:40:41
BRYAT	2.149,00	2.149	0.42	11:41:00
BSOKE	34,04	34.04	0.18	11:40:41
BTCIM	6,22	6.22	-0.32	11:41:04
BUCIM	6,06	6.06	-0.33	11:40:24
BULGS	46,08	46.08	1.5	11:40:40
BURCE	43,40	43.4	3.98	11:41:09
BURVA	820,00	820	5.13	11:40:48
BVSAN	108,80	108.8	1.21	11:40:14
BYDNR	38,44	38.44	-0.47	11:41:09
CANTE	1,67	1.67	-0.6	11:41:05
CASA	88,50	88.5	0	09:55:04
CATES	47,68	47.68	4.98	11:41:04
CCOLA	67,85	67.85	-0.73	11:41:03
CELHA	9,19	9.19	-0.33	11:39:39
CEMAS	4,98	4.98	-1.58	11:41:07
CEMTS	10,44	10.44	0.29	11:40:48
CEMZY	72,20	72.2	0.91	11:41:04
CEOEM	20,96	20.96	0.58	11:39:49
CGCAM	35,86	35.86	0.11	11:41:09
CIMSA	49,86	49.86	0.04	11:41:06
CLEBI	1.778,00	1.778	0.11	11:40:36
CMBTN	1.674,00	1.674	0.66	11:40:26
CMENT	321,00	321	0	09:55:04
CONSE	3,41	3.41	-1.16	11:41:02
COSMO	233,80	233.8	1.65	11:40:43
CRDFA	25,98	25.98	-0.08	11:38:17
CRFSA	123,90	123.9	0.65	11:40:07
CUSAN	24,44	24.44	-0.65	11:40:29
CVKMD	34,46	34.46	7.02	11:41:09
CWENE	29,26	29.26	-0.48	11:41:06
DAGI	5,72	5.72	-0.87	11:39:51
DAPGM	14,15	14.15	-0.49	11:40:41
DARDL	1,96	1.96	0	11:40:13
DCTTR	10,56	10.56	0.96	11:41:06
DENGE	2,47	2.47	-1.2	11:40:51
DERHL	14,64	14.64	2.45	11:40:32
DERIM	34,94	34.94	0.46	11:38:41
DESA	13,33	13.33	-0.52	11:38:35
DESPC	38,74	38.74	0.52	11:41:05
DEVA	60,60	60.6	0.25	11:35:56
DGATE	72,10	72.1	-1.3	11:41:07
DGGYO	27,52	27.52	-0.86	11:32:49
DGNMO	3,92	3.92	5.66	11:40:30
DIRIT	27,76	27.76	-1.91	09:55:04
DITAS	38,92	38.92	-0.51	11:41:03
DMRGD	4,49	4.49	0.9	11:40:27
DMSAS	8,43	8.43	0	11:41:03
DNISI	19,55	19.55	0.26	11:37:18
DOAS	195,20	195.2	0.72	11:41:09
DOCO	8.735,00	8.735	-0.43	11:41:01
DOFER	33,84	33.84	0.18	11:41:01
DOFRB	105,00	105	-0.19	11:40:48
DOGUB	88,95	88.95	-0.84	11:40:56
DOHOL	19,84	19.84	0.2	11:41:07
DOKTA	23,30	23.3	0.26	11:41:02
DSTKF	1.964,00	1.964	0.56	11:40:53
DUNYH	102,10	102.1	0.1	11:40:00
DURDO	3,73	3.73	0.27	11:40:57
DURKN	20,70	20.7	2.48	11:40:52
DYOBY	13,07	13.07	0.15	11:40:42
DZGYO	7,67	7.67	-0.39	11:40:20
EBEBK	59,85	59.85	0.17	11:40:55
ECILC	108,40	108.4	0.46	11:40:11
ECOGR	35,90	35.9	-0.11	11:41:04
ECZYT	334,25	334.25	-2.05	11:41:03
EDATA	17,46	17.46	0.17	11:41:02
EDIP	34,38	34.38	1.12	11:41:03
EFOR	7,34	7.34	-9.94	11:41:03
EGEEN	5.515,00	5.515	-0.09	11:40:32
EGEGY	30,12	30.12	0.2	11:40:58
EGEPO	14,16	14.16	1.29	11:40:43
EGGUB	122,60	122.6	-0.89	11:41:04
EGPRO	29,02	29.02	-0.62	11:40:33
EGSER	2,76	2.76	0.73	11:40:26
EKGYO	19,92	19.92	1.63	11:41:07
EKIZ	93,95	93.95	0.21	09:55:04
EKOS	5,46	5.46	0.37	11:40:40
EKSUN	5,33	5.33	0.57	11:40:31
ELITE	28,84	28.84	0	11:40:10
EMKEL	21,10	21.1	-2.31	11:41:06
EMNIS	149,80	149.8	-0.13	09:55:04
EMPAE	44,80	44.8	0.49	11:41:08
ENDAE	17,21	17.21	8.51	11:41:03
ENERY	8,53	8.53	0.35	11:41:08
ENJSA	119,90	119.9	0.67	11:40:59
ENKAI	94,05	94.05	-0.32	11:41:05
ENSRI	31,38	31.38	0.58	11:41:00
ENTRA	11,36	11.36	-0.09	11:40:38
EPLAS	5,76	5.76	1.23	11:34:59
ERBOS	194,50	194.5	1.46	11:41:07
ERCB	58,10	58.1	2.83	11:41:09
EREGL	28,10	28.1	-0.35	11:41:08
ERSU	23,74	23.74	-0.92	11:39:36
ESCAR	43,04	43.04	0.09	11:40:30
ESCOM	4,48	4.48	-1.1	11:41:06
ESEN	3,84	3.84	0	11:39:56
ETILR	3,94	3.94	0.77	11:40:00
ETYAT	21,42	21.42	-2.55	11:39:35
EUHOL	12,80	12.8	0.79	09:55:04
EUKYO	21,48	21.48	-1.74	11:40:26
EUPWR	41,76	41.76	0.97	11:41:09
EUREN	4,57	4.57	0.44	11:40:46
EUYO	18,92	18.92	-0.47	11:39:58
EYGYO	2,72	2.72	0	11:41:09
FADE	17,44	17.44	2.05	11:41:09
FENER	2,68	2.68	0	11:40:50
FLAP	10,80	10.8	-0.55	11:32:48
FMIZP	273,75	273.75	0.27	11:39:52
FONET	4,81	4.81	0.42	11:40:47
FORMT	2,70	2.7	1.89	11:41:03
FORTE	107,70	107.7	-2.18	11:41:03
FRIGO	10,08	10.08	-0.2	11:41:04
FRMPL	32,60	32.6	1.43	11:40:43
FROTO	100,90	100.9	0.2	11:41:09
FZLGY	15,96	15.96	-0.13	11:41:07
GARAN	131,50	131.5	0.15	11:41:08
GARFA	26,94	26.94	-0.96	11:40:24
GATEG	303,00	303	-2.18	09:55:04
GEDIK	5,37	5.37	-0.74	11:41:02
GEDZA	28,76	28.76	0.35	11:40:54
GENIL	11,22	11.22	1.45	11:41:09
GENKM	13,75	13.75	2.92	11:41:08
GENTS	8,40	8.4	-3	11:40:53
GEREL	29,34	29.34	1.52	11:41:04
GESAN	48,62	48.62	1.17	11:41:02
GIPTA	69,75	69.75	-0.36	11:40:55
GLBMD	12,40	12.4	1.31	11:36:28
GLCVY	63,10	63.1	-0.86	11:40:51
GLDTR	573,75	573.75	-0.56	11:40:12
GLRMK	186,20	186.2	2.31	11:41:09
GLRYH	4,27	4.27	0.47	11:40:24
GLYHO	14,52	14.52	-1.69	11:41:06
GMSTR	648,00	648	-0.38	11:40:58
GMTAS	27,28	27.28	-1.23	11:38:45
GOKNR	21,92	21.92	0.92	11:41:07
GOLTS	378,75	378.75	0	11:41:08
GOODY	15,01	15.01	1.42	11:40:48
GOZDE	21,20	21.2	0.19	11:39:21
GRNYO	14,26	14.26	0.35	11:37:36
GRSEL	310,75	310.75	0.16	11:40:47
GRTHO	240,10	240.1	0.13	11:40:56
GSDDE	9,73	9.73	0.72	11:40:08
GSDHO	4,71	4.71	2.17	11:41:06
GSRAY	1,11	1.11	0.91	11:41:05
GUBRF	490,50	490.5	-0.15	11:41:04
GUNDG	783,00	783	-2.13	11:41:07
GWIND	30,38	30.38	2.84	11:41:06
GZNMI	60,35	60.35	-1.95	11:40:55
HALKB	36,78	36.78	0.11	11:40:57
HALKS	1.101,73	1.101	-0.13	11:41:00
HATEK	14,82	14.82	0.68	11:39:00
HATSN	37,64	37.64	-0.11	11:40:45
HDFGS	3,31	3.31	0.91	11:41:04
HEDEF	139,50	139.5	-0.92	11:41:07
HEKTS	2,93	2.93	0	11:41:01
HKTM	11,54	11.54	0.52	11:41:00
HLGYO	5,20	5.2	7.44	11:41:08
HOROZ	58,15	58.15	1.31	11:40:57
HRKET	61,35	61.35	0.25	11:40:44
HTTBT	37,16	37.16	0.11	11:40:25
HUBVC	3,49	3.49	-4.9	11:40:32
HUNER	3,11	3.11	1.3	11:40:41
HURGZ	6,01	6.01	-0.66	11:41:04
ICBCT	14,09	14.09	-0.07	11:41:02
ICUGS	3,50	3.5	2.04	11:41:05
IDGYO	4,23	4.23	0.24	11:40:38
IEYHO	93,10	93.1	0.43	11:40:55
IHAAS	84,30	84.3	-4.2	11:39:28
IHEVA	2,14	2.14	0.47	11:38:05
IHGZT	1,41	1.41	0.71	11:37:42
IHLAS	2,03	2.03	1.5	11:40:59
IHLGM	2,04	2.04	1.49	11:41:09
IHYAY	1,72	1.72	1.18	11:41:05
IMASM	3,80	3.8	-0.78	11:40:56
INDES	9,45	9.45	-0.63	11:41:01
INFO	3,37	3.37	3.06	11:41:08
INGRM	389,50	389.5	0.26	11:40:45
INTEK	242,90	242.9	-0.45	09:55:04
INTEM	276,50	276.5	2.03	11:40:49
INVEO	7,28	7.28	1.11	11:40:27
INVES	500,00	500	2.04	11:41:06
ISATR	4.950.000,00	4.95	0	18:10:01
ISBIR	73,90	73.9	1.37	09:55:04
ISBTR	405.455,00	405.455	-1.11	09:55:04
ISCTR	13,22	13.22	0.3	11:41:09
ISDMR	41,58	41.58	-0.19	11:41:03
ISFIN	19,89	19.89	0.56	11:41:09
ISGLK	724,00	724	0	11:37:17
ISGSY	140,20	140.2	3.09	11:41:08
ISGYO	19,95	19.95	-0.1	11:39:54
ISIST	25.085,83	25.085	0.53	11:41:00
ISKPL	16,37	16.37	-0.49	11:41:04
ISKUR	2.702.500,00	2.702	0	18:10:01
ISMEN	41,22	41.22	1.28	11:41:09
ISSEN	7,60	7.6	0.66	11:40:05
ISYAT	8,16	8.16	0	11:40:50
IZENR	9,55	9.55	-0.52	11:39:38
IZFAS	51,65	51.65	2.99	11:40:54
IZMDC	6,46	6.46	0	11:38:20
JANTS	16,90	16.9	0.36	11:40:57
KAPLM	467,00	467	-0.8	11:39:42
KAREL	8,79	8.79	1.62	11:41:09
KARSN	9,51	9.51	0.53	11:40:46
KARTN	69,45	69.45	9.98	11:40:34
KATMR	2,70	2.7	-1.46	11:41:05
KAYSE	4,48	4.48	1.36	11:40:51
KBORU	18,83	18.83	-0.11	11:41:01
KCAER	10,97	10.97	-0.27	11:41:02
KCHOL	193,30	193.3	0.1	11:41:01
KENT	410,75	410.75	-0.12	09:55:04
KERVN	4,30	4.3	-6.52	09:55:04
KFEIN	8,32	8.32	0.12	11:41:03
KGYO	8,67	8.67	2.12	11:40:46
KIMMR	18,75	18.75	-0.11	11:40:23
KLGYO	5,23	5.23	1.55	11:40:54
KLKIM	37,10	37.1	0.27	11:40:54
KLMSN	30,26	30.26	0.46	11:39:48
KLNMA	10,10	10.1	1	09:55:04
KLRHO	118,20	118.2	-8.37	11:41:09
KLSER	25,62	25.62	0.79	11:41:08
KLSYN	8,49	8.49	-0.35	11:40:52
KMPUR	16,27	16.27	1.69	11:40:44
KNFRT	10,61	10.61	-0.19	11:40:13
KOCMT	2,48	2.48	-0.4	11:41:09
KONKA	16,29	16.29	0.25	11:39:58
KONTR	8,05	8.05	-0.49	11:41:09
KONYA	3.825,00	3.825	0.07	11:40:58
KOPOL	5,55	5.55	-0.54	11:40:45
KORDS	58,65	58.65	-1.18	11:40:46
KOTON	14,65	14.65	0.07	11:40:26
KRDMA	29,58	29.58	0.27	11:41:02
KRDMB	61,60	61.6	0.16	11:40:21
KRDMD	31,56	31.56	-0.38	11:41:09
KRGYO	2,71	2.71	1.12	11:39:21
KRONT	20,34	20.34	-1.64	11:41:00
KRPLS	8,62	8.62	0.23	11:41:06
KRSTL	8,96	8.96	0.45	11:41:03
KRTEK	23,82	23.82	-0.67	11:36:45
KRVGD	2,73	2.73	2.63	11:41:09
KSTUR	3.025,00	3.025	2.28	09:55:04
KTSKR	80,40	80.4	3.28	11:41:04
KUTPO	89,45	89.45	0.45	11:39:44
KUVVA	130,60	130.6	0.85	11:41:07
KUYAS	74,80	74.8	2.61	11:41:09
KZBGY	3,47	3.47	2.06	11:40:55
KZGYO	23,06	23.06	0.96	11:40:55
LIDER	119,10	119.1	0.08	11:41:08
LIDFA	3,85	3.85	1.32	11:40:44
LILAK	37,52	37.52	-0.11	11:41:05
LINK	5,21	5.21	0.39	11:41:07
LKMNH	14,98	14.98	-0.53	11:40:33
LMKDC	30,54	30.54	0.39	11:41:09
LOGO	134,00	134	-0.37	11:40:56
LRSHO	3,77	3.77	-2.08	11:40:39
LUKSK	95,10	95.1	0.37	11:37:38
LXGYO	16,63	16.63	5.12	11:41:10
LYDHO	184,80	184.8	0.76	11:40:47
LYDYE	16.700,00	16.7	-0.86	11:39:35
MAALT	1.190,00	1.19	1.1	11:41:02
MACKO	35,82	35.82	1.19	11:41:09
MAGEN	53,75	53.75	0.09	11:41:01
MAKIM	17,46	17.46	0.63	11:41:04
MAKTK	13,40	13.4	1.52	11:39:23
MANAS	24,48	24.48	-3.92	11:41:08
MARBL	12,72	12.72	2.09	11:40:58
MARKA	56,25	56.25	-4.66	11:41:07
MARMR	2,58	2.58	0.78	11:41:09
MARTI	1,78	1.78	6.59	11:41:06
MAVI	41,92	41.92	-0.24	11:41:07
MCARD	156,30	156.3	4.48	11:41:09
MEDTR	27,80	27.8	0.72	11:40:21
MEGAP	2,47	2.47	2.07	09:55:04
MEGMT	80,00	80	0.5	11:40:45
MEKAG	7,12	7.12	-1.25	11:41:03
MEPET	25,16	25.16	-0.16	11:40:31
MERCN	16,34	16.34	0.12	11:40:53
MERIT	15,80	15.8	-0.44	11:40:14
MERKO	17,17	17.17	0.47	11:40:17
METRO	5,30	5.3	0.95	11:40:27
MEYSU	14,21	14.21	-0.63	11:40:57
MGROS	608,00	608	-2.01	11:41:05
MHRGY	3,44	3.44	0.29	11:38:11
MIATK	42,56	42.56	0.47	11:41:08
MMCAS	91,50	91.5	0	09:55:04
MNDRS	12,01	12.01	1.18	11:41:08
MNDTR	5,75	5.75	2.13	11:40:47
MOBTL	12,99	12.99	0	11:40:10
MOGAN	13,25	13.25	2.55	11:41:07
MOPAS	40,60	40.6	0.2	11:40:20
MPARK	413,25	413.25	-0.9	11:41:08
MRGYO	1,51	1.51	2.72	11:41:09
MRSHL	1.378,00	1.378	0.07	11:37:12
MSGYO	8,36	8.36	-1.07	11:41:00
MTRKS	21,30	21.3	0.09	11:39:52
MTRYO	9,22	9.22	-0.22	11:30:15
MZHLD	5,97	5.97	-0.5	11:40:43
NATEN	7,20	7.2	0.28	11:40:57
NETAS	61,95	61.95	3.16	11:40:50
NETCD	150,50	150.5	0.8	11:41:08
NIBAS	10,88	10.88	-3.29	11:41:09
NPTLR	44,37	44.37	0.05	11:35:08
NTGAZ	11,89	11.89	0.76	11:40:59
NTHOL	39,88	39.88	0.15	11:40:22
NUGYO	9,13	9.13	0.11	11:40:04
NUHCM	259,25	259.25	2.37	11:37:56
OBAMS	8,45	8.45	0.48	11:41:03
OBASE	33,98	33.98	0.3	11:40:38
ODAS	6,16	6.16	0.65	11:41:09
ODINE	875,00	875	-1.07	11:41:01
OFSYM	59,95	59.95	-0.33	11:40:46
ONCSM	245,80	245.8	-1.29	11:40:49
ONRYT	56,25	56.25	-0.09	11:40:58
OPK30	63,74	63.74	0.16	11:35:12
OPT25	49,06	49.06	0.16	11:37:50
OPTGY	161,00	161	0.53	11:36:36
OPTLR	54,80	54.8	0.11	11:36:07
OPX30	77,68	77.68	0.26	11:19:11
ORCAY	3,25	3.25	0.31	11:41:01
ORGE	72,15	72.15	-0.62	11:41:04
ORMA	148,20	148.2	-0.07	09:55:04
OSMEN	7,09	7.09	-1.12	11:39:39
OSTIM	2,73	2.73	0.37	11:41:02
OTKAR	369,25	369.25	0.07	11:40:50
OTTO	319,00	319	-1.09	11:40:32
OYAKC	23,90	23.9	-0.83	11:41:02
OYAYO	53,75	53.75	-0.74	11:40:25
OYLUM	7,62	7.62	0.53	11:37:30
OYYAT	53,35	53.35	1.43	11:40:41
OZATD	221,60	221.6	0.68	11:40:51
OZGYO	2,01	2.01	1.52	11:39:29
OZKGY	12,30	12.3	0	11:40:47
OZRDN	34,66	34.66	-1.98	11:39:28
OZSUB	21,64	21.64	-1.64	11:40:58
OZYSR	44,90	44.9	-0.27	11:41:03
PAGYO	119,20	119.2	0.17	11:40:58
PAHOL	1,52	1.52	0	11:41:02
PAMEL	81,85	81.85	0.99	11:41:01
PAPIL	15,59	15.59	0.19	11:41:06
PARSN	81,75	81.75	1.18	11:41:09
PASEU	118,60	118.6	0	11:40:53
PATEK	17,87	17.87	-0.39	11:41:09
PCILT	28,36	28.36	-1.6	11:40:59
PEKGY	13,56	13.56	1.19	11:41:09
PENGD	11,27	11.27	2.92	11:41:08
PENTA	13,07	13.07	0.93	11:40:35
PETKM	20,00	20	0	11:41:08
PETUN	11,51	11.51	0.79	11:40:57
PGSUS	178,20	178.2	-0.39	11:40:56
PINSU	11,75	11.75	1.03	11:41:08
PKART	75,60	75.6	-0.66	11:41:05
PKENT	155,90	155.9	1.56	11:40:58
PLTUR	23,90	23.9	-0.33	11:40:40
PNLSN	46,36	46.36	-0.56	11:40:28
PNSUT	11,22	11.22	0.36	11:40:08
POLHO	23,04	23.04	8.47	11:40:54
POLTK	5.187,50	5.187	3.34	11:40:11
PRDGS	7,19	7.19	2.57	11:41:07
PRKAB	39,00	39	-1.02	11:40:33
PRKME	18,17	18.17	0.22	11:41:06
PRZMA	14,21	14.21	-1.66	11:39:13
PSDTC	124,40	124.4	-0.88	11:35:51
PSGYO	2,44	2.44	1.67	11:41:08
QNBFK	42,70	42.7	1.67	09:55:04
QNBTR	282,25	282.25	0	09:55:04
QTEMZ	330,50	330.5	0.49	11:39:36
QUAGR	3,20	3.2	-0.62	11:41:09
RALYH	197,60	197.6	-0.4	11:41:08
RAYSG	193,80	193.8	0.68	11:41:09
REEDR	7,41	7.41	-0.8	11:41:09
RGYAS	166,20	166.2	1.84	11:40:36
RK030G10	649,16	649.16	0	18:10:10
RK030G15	1.522,03	1.522	0	18:10:10
RK030G20	3.363,96	3.363	0	18:10:10
RK030G25	6.538,01	6.538	0	18:10:10
RK030G30	10.221,33	10.221	0	18:10:10
RK030T10	4.324,30	4.324	0	18:10:10
RK030T15	5.682,45	5.682	0	18:10:10
RK030T20	7.045,21	7.045	0	18:10:10
RK030T25	7.799,54	7.799	0	18:10:10
RK030T30	7.341,24	7.341	0	18:10:10
RK100G10	766,52	766.52	0	18:10:11
RK100G15	1.950,75	1.95	0	18:10:11
RK100G20	4.623,67	4.623	0	18:10:11
RK100G25	8.607,57	8.607	0	18:10:11
RK100G30	14.291,84	14.291	0	18:10:11
RK100T10	4.749,20	4.749	0	18:10:11
RK100T15	6.532,85	6.532	0	18:10:11
RK100T20	8.395,30	8.395	0	18:10:11
RK100T25	8.740,43	8.74	0	18:10:11
RK100T30	8.742,95	8.742	0	18:10:11
RNPOL	2,57	2.57	7.08	11:40:53
RODRG	19,73	19.73	-1.1	11:39:54
ROYAL	6,80	6.8	0	18:10:01
RTALB	3,57	3.57	-0.28	11:41:09
RUBNS	45,48	45.48	1.07	11:40:57
RUZYE	12,00	12	-2.04	11:41:05
RYGYO	30,32	30.32	0.13	11:39:39
RYSAS	18,69	18.69	-0.95	11:41:03
SAFKR	28,04	28.04	-0.5	11:41:08
SAHOL	90,00	90	-0.11	11:41:09
SAMAT	5,40	5.4	-1.1	11:40:57
SANEL	33,94	33.94	-0.93	11:40:52
SANFM	7,84	7.84	2.48	11:40:52
SANKO	20,18	20.18	3.12	11:41:07
SARKY	27,00	27	-0.81	11:41:05
SASA	2,40	2.4	-1.64	11:41:09
SAYAS	42,50	42.5	3.66	11:41:01
SDTTR	212,50	212.5	0	11:41:05
SEGMN	47,70	47.7	-0.33	11:39:59
SEGYO	4,53	4.53	0.22	11:40:26
SEKFK	10,43	10.43	-2.07	11:41:03
SEKUR	7,25	7.25	-3.33	11:40:53
SELEC	80,65	80.65	-0.68	11:39:59
SELVA	2,34	2.34	2.18	11:41:04
SERNT	8,90	8.9	0.91	11:40:47
SEYKM	4,61	4.61	-1.71	11:41:08
SILVR	2,50	2.5	-2.34	11:41:08
SISE	44,60	44.6	-0.18	11:41:01
SKBNK	10,54	10.54	-0.47	11:40:41
SKTAS	2,91	2.91	1.39	11:40:18
SKYLP	279,75	279.75	-1.84	11:40:36
SKYMD	12,91	12.91	2.95	11:41:06
SL030KA2X	16.287,31	16.287	0	18:10:10
SL030KI1X	1.403,50	1.403	0	18:10:10
SL030KI2X	153,67	153.67	0	18:10:10
SL100KA2X	20.122,74	20.122	0	18:10:11
SL100KI1X	1.387,10	1.387	0	18:10:11
SL100KI2X	160,42	160.42	0	18:10:11
SMART	30,74	30.74	-1.22	11:41:04
SMRTG	6,53	6.53	0.15	11:41:08
SMRVA	59,50	59.5	-1.65	11:41:02
SNGYO	3,60	3.6	1.69	11:41:07
SNICA	3,90	3.9	0.52	11:40:28
SNPAM	21,00	21	-0.47	09:55:04
SODSN	9,12	9.12	0	09:55:04
SOKE	15,51	15.51	-0.45	11:39:35
SOKM	52,55	52.55	-1.04	11:40:53
SONME	136,70	136.7	-2.29	11:41:05
SRVGY	3,21	3.21	1.26	11:40:57
SUMAS	255,25	255.25	-0.49	09:55:04
SUNTK	33,24	33.24	-1.42	11:40:47
SURGY	55,15	55.15	0	11:40:35
SUWEN	8,80	8.8	0.23	11:39:59
SVGYO	13,23	13.23	9.98	11:41:05
TABGD	246,20	246.2	1.32	11:41:01
TARKM	382,50	382.5	-0.07	11:41:08
TATEN	11,92	11.92	0.59	11:41:06
TATGD	16,51	16.51	0.12	11:38:59
TAVHL	316,50	316.5	-1.94	11:40:49
TBORG	143,70	143.7	0.35	11:38:26
TCELL	107,90	107.9	0.94	11:41:07
TCKRC	88,35	88.35	-0.23	11:40:52
TDGYO	17,55	17.55	-0.85	11:41:01
TEHOL	17,40	17.4	2.05	11:41:09
TEKTU	9,57	9.57	0.21	11:41:06
TERA	343,25	343.25	-0.07	11:41:07
TEZOL	17,12	17.12	-0.64	11:41:09
TGSAS	163,90	163.9	-1.8	11:39:58
THYAO	297,75	297.75	-0.67	11:41:09
TKFEN	104,50	104.5	2.55	11:41:02
TKNSA	22,98	22.98	2.5	11:41:08
TLMAN	89,30	89.3	-0.11	11:39:41
TMPOL	554,00	554	-0.63	11:39:47
TMSN	101,90	101.9	0.2	11:39:28
TNZTP	22,36	22.36	2.1	11:40:56
TOASO	266,50	266.5	-1.11	11:40:56
TRALT	44,54	44.54	-1.33	11:41:09
TRCAS	41,78	41.78	0.67	11:41:00
TRENJ	93,95	93.95	-1.21	11:41:07
TRGYO	88,85	88.85	0.17	11:40:53
TRHOL	1.028,00	1.028	-2.19	11:41:05
TRILC	15,78	15.78	0.32	11:40:58
TRMET	124,30	124.3	-1.04	11:40:27
TSGYO	6,50	6.5	0	11:35:42
TSKB	11,43	11.43	0.18	11:40:29
TSPOR	0,94	0.94	-1.05	11:41:02
TTKOM	59,05	59.05	1.29	11:41:03
TTRAK	447,75	447.75	-0.28	11:40:40
TUCLK	4,17	4.17	0.72	11:40:43
TUKAS	2,34	2.34	0.43	11:41:02
TUPRS	258,00	258	0.78	11:41:10
TUREX	8,15	8.15	0.12	11:41:04
TURGG	29,52	29.52	1.86	11:40:35
TURSG	12,68	12.68	0.32	11:40:40
UCAYM	27,54	27.54	1.55	11:41:08
UFUK	1.526,00	1.526	-1.55	11:40:06
ULAS	38,70	38.7	-10	11:40:45
ULKER	117,40	117.4	-1.84	11:40:50
ULUFA	4,69	4.69	0	11:40:57
ULUSE	162,00	162	1.69	11:41:08
ULUUN	7,61	7.61	1.74	11:39:45
UMPAS	9,30	9.3	0	18:10:01
UNLU	12,97	12.97	0.39	11:40:16
USAK	1,63	1.63	1.24	11:41:04
USDTR	4.173,00	4.173	0.17	11:40:12
VAKBN	31,38	31.38	0.13	11:41:02
VAKFA	13,63	13.63	5.82	11:41:06
VAKFN	1,78	1.78	0.56	11:40:50
VAKKO	88,15	88.15	0.11	11:40:59
VANGD	72,90	72.9	0.9	11:41:07
VBTYZ	19,79	19.79	0.35	11:40:14
VERTU	40,34	40.34	0.35	11:40:44
VERUS	475,00	475	1.39	11:39:59
VESBE	6,97	6.97	-0.29	11:41:02
VESTL	28,58	28.58	0.14	11:41:05
VKFYO	32,10	32.1	-0.25	11:38:46
VKGYO	2,66	2.66	2.31	11:39:49
VKING	26,20	26.2	1.71	11:41:09
VRGYO	2,26	2.26	1.35	11:40:54
VSNMD	79,30	79.3	0.51	11:40:56
X030S	15.151,18	15.151	-0.15	11:41:00
X100S	13.026,71	13.026	-0.21	11:41:00
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	59.410,96	59.41	0.48	11:41:00
XBANK	16.034,68	16.034	0.07	11:41:09
XBLSM	6.799,84	6.799	-0.4	11:41:00
XELKT	757,64	757.64	0.65	11:41:00
XFINK	53.819,77	53.819	0.62	11:41:00
XGIDA	14.240,53	14.24	-0.13	11:41:00
XGMYO	6.490,61	6.49	0.99	11:41:00
XHARZ	262.147,57	262.147	0.83	11:41:00
XHOLD	12.664,76	12.664	-0.57	11:41:00
XILTM	2.777,96	2.777	1.01	11:41:00
XINSA	21.217,90	21.217	0.4	11:41:00
XKAGT	7.856,71	7.856	0.15	11:41:00
XKMYA	15.924,24	15.924	0.14	11:41:00
XKOBI	43.141,13	43.141	0.63	11:41:00
XKURY	12.029,30	12.029	-0.02	11:41:00
XMADN	13.741,86	13.741	-0.05	11:41:00
XMANA	20.774,54	20.774	-0.18	11:41:00
XMESY	23.200,35	23.2	0.32	11:41:00
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	40.356,51	40.356	-1.38	11:41:00
XSANK	43.086,44	43.086	-0.01	11:41:00
XSANT	13.671,27	13.671	0.34	11:41:00
XSBAL	12.794,59	12.794	0.84	11:41:00
XSBUR	20.142,46	20.142	0.96	11:41:00
XSDNZ	11.721,54	11.721	0.6	11:41:00
XSGRT	74.611,26	74.611	0.56	11:41:00
XSIST	16.160,26	16.16	-0.26	11:41:00
XSIZM	19.090,77	19.09	-0.06	11:41:00
XSKAY	47.408,59	47.408	0.96	11:41:00
XSKOC	35.620,87	35.62	0.6	11:41:00
XSKON	10.222,23	10.222	-0.33	11:41:00
XSPOR	1.792,54	1.792	0.39	11:41:00
XSTKR	55.882,14	55.882	0.09	11:41:00
XTAST	15.294,28	15.294	-0.1	11:41:00
XTCRT	31.160,68	31.16	-1.04	11:41:00
XTEKS	4.881,44	4.881	0.06	11:41:00
XTKJS	35.266,49	35.266	-0.27	11:41:00
XTM25	16.516,35	16.516	-0.08	11:41:09
XTMTU	14.721,41	14.721	-0.1	11:41:00
XTRZM	1.907,27	1.907	1.65	11:41:00
XTUMY	65.178,42	65.178	0.38	11:41:00
XU030	14.858,97	14.858	-0.15	11:41:09
XU050	11.666,75	11.666	-0.15	11:41:00
XU100	13.024,95	13.024	-0.2	11:41:09
XUHIZ	12.076,56	12.076	-0.18	11:41:00
XULAS	36.510,38	36.51	-0.47	11:41:00
XUMAL	18.146,76	18.146	0.02	11:41:00
XUSIN	16.473,83	16.473	0.03	11:41:09
XUSRD	17.125,56	17.125	-0.2	11:41:00
XUTEK	40.638,07	40.638	-0.24	11:41:00
XUTUM	16.474,95	16.474	-0.05	11:41:00
XYLDZ	14.741,43	14.741	-0.11	11:41:00
XYORT	4.703,48	4.703	-0.67	11:41:00
XYUZO	20.898,43	20.898	-0.36	11:41:00
YAPRK	14,52	14.52	-0.21	11:41:03
YATAS	42,24	42.24	1	11:38:47
YAYLA	22,46	22.46	-2.01	11:40:42
YBTAS	18,50	18.5	2.21	09:55:04
YEOTK	54,35	54.35	-0.28	11:41:03
YESIL	1,66	1.66	9.93	11:40:56
YGGYO	211,00	211	1.1	11:40:51
YIGIT	24,16	24.16	2.03	11:41:10
YKBNK	34,52	34.52	-0.29	11:40:55
YKSLN	3,20	3.2	0.31	11:40:27
YONGA	53,00	53	0	09:55:04
YUNSA	8,15	8.15	-0.37	11:41:06
YYAPI	1,05	1.05	9.38	09:55:04
YYLGD	10,92	10.92	0.37	11:41:01
Z30EA	181,70	181.7	-0.25	11:27:55
Z30KE	153,50	153.5	-2.54	11:18:49
Z30KP	225,25	225.25	-0.75	11:40:41
ZEDUR	8,44	8.44	1.56	11:41:03
ZELOT	116,55	116.55	0	11:32:32
ZERGY	23,04	23.04	5.11	11:41:06
ZGOLD	728,00	728	-0.55	11:39:46
ZGYO	27,52	27.52	1.55	11:41:08
ZOREN	2,85	2.85	0.71	11:40:49
ZPBDL	229,80	229.8	-0.39	11:09:20
ZPLIB	187,95	187.95	0.45	11:27:22
ZPT10	106,20	106.2	0.33	11:37:01
ZPX30	195,50	195.5	0	11:38:03
ZRE20	165,80	165.8	-0.33	11:10:21
ZRGYO	21,60	21.6	-0.55	11:38:53
ZSR25	46,00	46	0	11:11:34
ZTLRF	1.180,00	1.18	0.13	11:32:58
ZTLRK	1.179,50	1.179	0.08	11:24:34
ZTM25	174,35	174.35	0.2	11:28:11