Borsa – Sayfa 158 – VakaHaber.CoM.TR

Hisse Senetleri

Menkul	Alış	Satış	Değişim	Güncelleme
A1CAP	13,11	13.11	1.71	11:42:48
A1YEN	32,26	32.26	2.09	11:42:58
ACSEL	103,30	103.3	0.78	11:43:00
ADEL	36,10	36.1	-2.9	11:43:11
ADESE	1,60	1.6	1.27	11:43:10
ADGYO	65,30	65.3	1.08	11:43:05
AEFES	17,87	17.87	-1.05	11:43:11
AFYON	13,86	13.86	0.65	11:42:43
AGESA	223,70	223.7	2.99	11:42:53
AGHOL	33,50	33.5	-2.22	11:43:13
AGROT	3,46	3.46	0.58	11:43:10
AGYO	7,36	7.36	1.24	11:41:51
AHGAZ	22,68	22.68	0.44	11:43:02
AHSGY	20,14	20.14	-0.3	11:42:46
AKBNK	75,70	75.7	1.07	11:43:14
AKCNS	162,10	162.1	0.68	11:43:06
AKENR	11,21	11.21	0.99	11:43:11
AKFGY	2,88	2.88	1.05	11:42:35
AKFIS	21,60	21.6	0.75	11:43:13
AKFYE	18,60	18.6	0.76	11:43:09
AKGRT	8,26	8.26	3.12	11:42:51
AKMGY	199,50	199.5	-0.15	11:42:58
AKSA	10,29	10.29	0.98	11:43:09
AKSEN	70,05	70.05	1.67	11:42:57
AKSGY	8,47	8.47	0.36	11:39:43
AKSUE	24,44	24.44	0.16	11:43:05
AKYHO	2,75	2.75	0.73	11:42:38
ALARK	107,00	107	1.13	11:43:09
ALBRK	8,57	8.57	2.27	11:42:49
ALCAR	892,00	892	1.48	11:42:52
ALCTL	110,40	110.4	0.73	11:43:05
ALFAS	43,06	43.06	1.27	11:43:02
ALGYO	5,37	5.37	-0.92	11:43:08
ALKA	13,67	13.67	3.09	11:43:07
ALKIM	21,12	21.12	2.13	11:43:04
ALKLC	212,70	212.7	0.14	11:42:53
ALTNY	17,49	17.49	-1.63	11:43:12
ALVES	33,12	33.12	9.96	11:43:13
ANELE	17,20	17.2	0	11:42:21
ANGEN	11,15	11.15	1	11:41:43
ANHYT	106,60	106.6	2.8	11:43:10
ANSGR	26,98	26.98	1.28	11:43:08
APBDL	32,39	32.39	0.93	11:43:04
APLIB	47,67	47.67	2.41	11:42:35
APMDL	24,70	24.7	-0.56	11:41:17
APX30	35,14	35.14	1.41	11:37:50
ARASE	79,45	79.45	0.57	11:43:04
ARCLK	115,60	115.6	1.05	11:43:14
ARDYZ	39,18	39.18	0.41	11:43:07
ARENA	30,20	30.2	-0.4	11:43:13
ARFYE	30,02	30.02	-1.51	11:43:13
ARMGD	84,60	84.6	0	11:42:41
ARSAN	4,15	4.15	3.49	11:43:00
ARTMS	40,22	40.22	5.18	11:43:02
ARZUM	2,36	2.36	2.16	11:42:26
ASELS	317,00	317	2.51	11:43:14
ASGYO	11,50	11.5	0.88	11:42:26
ASTOR	159,80	159.8	3.3	11:43:14
ASUZU	60,95	60.95	0.83	11:43:05
ATAGY	13,65	13.65	0.59	11:41:18
ATAKP	60,10	60.1	1.35	11:42:38
ATATP	161,90	161.9	-1.94	11:42:53
ATEKS	92,20	92.2	-3.35	09:55:04
ATLAS	6,47	6.47	4.69	11:41:36
ATSYH	67,95	67.95	2.26	09:55:04
AVGYO	10,68	10.68	2.1	11:43:07
AVHOL	40,64	40.64	-0.05	11:43:09
AVOD	4,42	4.42	4.74	11:42:38
AVPGY	58,10	58.1	0	11:43:10
AVTUR	17,20	17.2	2.14	11:42:49
AYCES	458,25	458.25	0.05	11:43:11
AYDEM	22,10	22.1	1.84	11:43:07
AYEN	26,24	26.24	1.39	11:42:50
AYES	18,01	18.01	0.11	09:55:04
AYGAZ	217,20	217.2	1.02	11:43:13
AZTEK	4,33	4.33	2.85	11:43:12
BAGFS	26,66	26.66	1.29	11:43:09
BAHKM	95,60	95.6	3.74	11:42:59
BAKAB	40,72	40.72	2	11:42:46
BALAT	101,10	101.1	-2.6	09:55:04
BALSU	16,75	16.75	1.33	11:43:13
BANVT	182,90	182.9	0.55	11:43:05
BARMA	37,20	37.2	0.32	11:43:03
BASCM	13,66	13.66	-0.07	09:55:04
BASGZ	43,54	43.54	3.13	11:42:46
BAYRK	5,22	5.22	0.38	11:42:46
BEGYO	5,09	5.09	2.41	11:42:56
BERA	17,83	17.83	0.62	11:43:10
BESLR	13,80	13.8	0.36	11:43:11
BEYAZ	29,16	29.16	0.48	11:42:34
BFREN	159,90	159.9	0.31	11:43:08
BIENY	23,80	23.8	2.06	11:43:02
BIGCH	45,34	45.34	4.71	11:43:12
BIGEN	9,16	9.16	0.66	11:42:59
BIGTK	285,25	285.25	0.44	11:42:24
BIMAS	638,50	638.5	-1.31	11:43:11
BINBN	196,40	196.4	6.22	11:43:08
BINHO	9,35	9.35	1.08	11:43:11
BIOEN	17,54	17.54	0	11:42:49
BIZIM	29,76	29.76	0.4	11:41:55
BJKAS	1,63	1.63	1.24	11:42:50
BLCYT	36,12	36.12	1.57	11:42:24
BLUME	44,96	44.96	-2.3	11:43:02
BMSCH	18,26	18.26	2.24	11:43:11
BMSTL	90,40	90.4	-0.39	11:43:08
BNTAS	6,72	6.72	0.75	11:43:09
BOBET	21,14	21.14	1.54	11:43:13
BORLS	2,91	2.91	-3.32	11:43:05
BORSK	6,21	6.21	2.14	11:43:09
BOSSA	6,75	6.75	0.3	11:42:34
BRISA	88,40	88.4	0.91	11:41:45
BRKO	9,81	9.81	0	09:55:04
BRKSN	7,82	7.82	0.26	11:42:26
BRKVY	105,70	105.7	5.07	11:43:08
BRLSM	14,68	14.68	1.59	11:43:11
BRMEN	12,30	12.3	4.33	09:55:04
BRSAN	655,50	655.5	0	11:43:12
BRYAT	2.324,00	2.324	0.56	11:43:09
BSOKE	25,76	25.76	-4.52	11:43:14
BTCIM	4,48	4.48	0.45	11:43:08
BUCIM	7,09	7.09	0.14	11:43:06
BULGS	45,22	45.22	0.71	11:43:04
BURCE	66,15	66.15	-3.01	11:43:11
BURVA	643,00	643	-4.46	11:43:04
BVSAN	106,20	106.2	1.72	11:43:11
BYDNR	32,30	32.3	-1.58	11:42:43
CANTE	2,13	2.13	1.91	11:43:11
CASA	114,00	114	0	09:55:04
CATES	37,50	37.5	1.63	11:43:06
CCOLA	71,35	71.35	-3.65	11:43:11
CELHA	12,02	12.02	9.97	11:42:23
CEMAS	4,13	4.13	0.73	11:43:11
CEMTS	11,53	11.53	1.86	11:42:44
CEMZY	58,30	58.3	0.78	11:42:00
CEOEM	22,76	22.76	2.71	11:43:05
CGCAM	35,08	35.08	1.74	11:43:11
CIMSA	46,66	46.66	2.15	11:43:12
CLEBI	1.745,00	1.745	1.75	11:43:05
CMBTN	1.969,00	1.969	1.92	11:42:13
CMENT	340,00	340	2.1	09:55:04
CONSE	3,12	3.12	1.63	11:42:00
COSMO	257,75	257.75	-2.37	11:43:08
CRDFA	65,60	65.6	-1.35	11:42:44
CRFSA	130,00	130	4	11:43:12
CUSAN	23,60	23.6	3.78	11:43:07
CVKMD	29,20	29.2	1.18	11:43:10
CWENE	29,44	29.44	0.82	11:43:13
DAGI	6,08	6.08	-0.16	11:42:41
DAPGM	10,89	10.89	-0.55	11:43:11
DARDL	2,32	2.32	0	11:42:41
DCTTR	7,69	7.69	-2.9	11:43:09
DENGE	3,17	3.17	1.28	11:43:00
DERHL	13,86	13.86	0	11:42:28
DERIM	36,68	36.68	0.88	11:41:24
DESA	12,40	12.4	2.73	11:40:44
DESPC	48,60	48.6	-0.16	11:42:31
DEVA	64,85	64.85	1.09	11:42:58
DGATE	73,85	73.85	0.48	11:42:59
DGGYO	31,52	31.52	-1.01	11:42:39
DGNMO	5,03	5.03	1.41	11:43:10
DIRIT	23,62	23.62	-4.22	09:55:04
DITAS	46,68	46.68	3.5	11:42:35
DMRGD	3,32	3.32	0.61	11:43:12
DMSAS	9,28	9.28	0.11	11:43:03
DNISI	20,26	20.26	1.2	11:43:08
DOAS	228,00	228	-0.87	11:43:12
DOCO	10.190,00	10.19	-2.04	11:43:09
DOFER	33,24	33.24	2.21	11:42:53
DOFRB	86,15	86.15	1.06	11:43:13
DOGUB	44,44	44.44	-3.39	11:43:11
DOHOL	19,94	19.94	1.73	11:42:59
DOKTA	24,36	24.36	1.16	11:41:56
DSTKF	668,00	668	0.91	11:43:13
DUNYH	112,00	112	2.47	11:43:13
DURDO	3,77	3.77	1.07	11:42:24
DURKN	17,35	17.35	1.46	11:43:14
DYOBY	13,61	13.61	0.81	11:42:52
DZGYO	8,57	8.57	4.9	11:43:04
EBEBK	63,05	63.05	0.16	11:43:04
ECILC	103,00	103	0	11:43:12
ECOGR	23,76	23.76	2.95	11:43:14
ECZYT	305,50	305.5	-0.08	11:42:33
EDATA	8,27	8.27	-0.96	11:43:07
EDIP	36,58	36.58	2.98	11:42:48
EFOR	25,40	25.4	-3.42	11:43:02
EGEEN	7.735,00	7.735	0.23	11:43:05
EGEGY	30,52	30.52	1.46	11:43:05
EGEPO	9,24	9.24	-0.86	11:42:41
EGGUB	94,45	94.45	0.48	11:42:49
EGPRO	28,26	28.26	3.82	11:43:12
EGSER	3,01	3.01	1.01	11:42:33
EKGYO	23,22	23.22	1.49	11:43:14
EKIZ	136,30	136.3	2.02	09:55:04
EKOS	6,02	6.02	0.17	11:43:04
EKSUN	5,88	5.88	1.91	11:42:29
ELITE	30,30	30.3	1.34	11:42:55
EMKEL	22,18	22.18	1	11:43:09
EMNIS	173,30	173.3	-0.4	09:55:04
ENDAE	14,66	14.66	0.21	11:42:20
ENERY	9,11	9.11	0.33	11:43:11
ENJSA	98,10	98.1	1.13	11:43:10
ENKAI	83,95	83.95	-0.06	11:43:11
ENSRI	19,47	19.47	-0.41	11:42:26
ENTRA	11,07	11.07	3.85	11:43:13
EPLAS	6,09	6.09	9.93	11:40:54
ERBOS	200,10	200.1	0.55	11:42:42
ERCB	72,40	72.4	1.76	11:43:11
EREGL	26,48	26.48	1.61	11:43:14
ERSU	19,22	19.22	-1.39	11:42:25
ESCAR	28,92	28.92	1.47	11:43:00
ESCOM	3,65	3.65	2.24	11:43:12
ESEN	6,10	6.1	0.99	11:43:11
ETILR	3,92	3.92	0.77	11:42:52
ETYAT	27,24	27.24	-2.71	11:42:12
EUHOL	11,90	11.9	-1.08	09:55:04
EUKYO	15,57	15.57	0.71	11:43:11
EUPWR	42,52	42.52	8.36	11:43:09
EUREN	5,07	5.07	0.8	11:42:49
EUYO	13,73	13.73	0.22	11:42:52
EYGYO	4,08	4.08	0.25	11:42:51
FADE	14,31	14.31	0.77	11:42:57
FENER	3,60	3.6	1.41	11:43:12
FLAP	8,88	8.88	0.45	11:43:08
FMIZP	330,50	330.5	0.76	11:42:22
FONET	2,99	2.99	0.34	11:43:00
FORMT	3,07	3.07	4.42	11:43:07
FORTE	94,00	94	-0.84	11:43:12
FRIGO	14,59	14.59	1.18	11:43:02
FRMPL	40,22	40.22	9.95	11:43:14
FROTO	105,70	105.7	0.28	11:43:13
FZLGY	13,37	13.37	-0.67	11:42:44
GARAN	147,70	147.7	2	11:43:14
GARFA	29,22	29.22	-1.22	11:42:14
GEDIK	5,95	5.95	0.85	11:42:03
GEDZA	28,98	28.98	2.55	11:42:08
GENIL	154,00	154	-4.35	11:43:10
GENTS	12,26	12.26	2.17	11:43:11
GEREL	19,18	19.18	-1.08	11:43:01
GESAN	54,40	54.4	2.64	11:43:12
GIPTA	65,10	65.1	1.09	11:43:12
GLBMD	13,20	13.2	0	11:41:08
GLCVY	80,85	80.85	-0.31	11:43:00
GLDTR	557,00	557	0.86	11:42:49
GLRMK	184,40	184.4	-0.27	11:43:07
GLRYH	4,19	4.19	3.2	11:43:02
GLYHO	12,46	12.46	0.32	11:42:52
GMSTR	804,50	804.5	4.24	11:43:11
GMTAS	26,56	26.56	-7.52	11:43:13
GOKNR	22,26	22.26	0.54	11:42:50
GOLTS	347,75	347.75	1.09	11:42:23
GOODY	15,55	15.55	1.24	11:43:02
GOZDE	23,42	23.42	0.17	11:42:25
GRNYO	17,97	17.97	-1.91	11:42:07
GRSEL	351,00	351	-0.99	11:43:10
GRTHO	242,20	242.2	0.25	11:42:44
GSDDE	10,63	10.63	1.43	11:43:11
GSDHO	4,72	4.72	1.07	11:40:51
GSRAY	1,18	1.18	-0.84	11:43:08
GUBRF	381,50	381.5	4.31	11:43:12
GUNDG	233,50	233.5	-6.6	11:43:13
GWIND	25,68	25.68	2.39	11:43:09
GZNMI	47,14	47.14	0.9	11:43:10
HALKB	42,64	42.64	4.46	11:43:13
HALKS	1.114,65	1.114	0.99	11:43:10
HATEK	15,11	15.11	1.41	11:42:37
HATSN	41,28	41.28	1.52	11:43:14
HDFGS	3,33	3.33	-2.63	11:43:12
HEDEF	57,85	57.85	-3.58	11:43:13
HEKTS	3,05	3.05	2.69	11:43:09
HKTM	11,61	11.61	2.56	11:43:11
HLGYO	4,37	4.37	0.92	11:43:04
HOROZ	63,95	63.95	0.39	11:43:13
HRKET	76,60	76.6	0.13	11:42:31
HTTBT	45,12	45.12	-0.09	11:43:11
HUBVC	2,52	2.52	-0.79	11:43:10
HUNER	3,28	3.28	2.5	11:43:03
HURGZ	5,36	5.36	0.19	11:43:12
ICBCT	14,12	14.12	0.57	11:42:16
ICUGS	2,66	2.66	1.92	11:42:44
IDGYO	4,12	4.12	1.73	11:42:43
IEYHO	72,20	72.2	0.98	11:43:08
IHAAS	44,56	44.56	6.1	11:43:11
IHEVA	2,25	2.25	0.9	11:42:25
IHGZT	1,57	1.57	1.29	11:42:52
IHLAS	2,33	2.33	2.19	11:43:10
IHLGM	2,14	2.14	1.42	11:42:46
IHYAY	1,95	1.95	1.04	11:43:06
IMASM	5,20	5.2	3.38	11:42:42
INDES	7,73	7.73	1.18	11:42:35
INFO	4,04	4.04	1.76	11:43:04
INGRM	432,50	432.5	3.04	11:43:02
INTEK	264,00	264	0.76	09:55:04
INTEM	291,25	291.25	0.43	11:43:14
INVEO	8,75	8.75	1.39	11:42:38
INVES	312,75	312.75	-2.87	11:43:03
ISATR	4.950.000,00	4.95	0	18:10:01
ISBIR	86,40	86.4	0.12	09:55:04
ISBTR	450.447,50	450.447	0	09:55:04
ISCTR	14,48	14.48	2.12	11:43:14
ISDMR	38,42	38.42	1.05	11:43:12
ISFIN	18,50	18.5	0.65	11:42:07
ISGLK	702,75	702.75	0.43	11:41:56
ISGSY	74,60	74.6	0.95	11:43:05
ISGYO	22,78	22.78	0.8	11:42:57
ISIST	25.277,46	25.277	1.62	11:43:10
ISKPL	11,44	11.44	2.69	11:43:13
ISKUR	3.240.000,00	3.24	0	18:10:01
ISMEN	43,62	43.62	2.11	11:43:13
ISSEN	7,45	7.45	0.95	11:42:30
ISYAT	8,74	8.74	1.16	11:42:46
IZENR	9,07	9.07	3.54	11:43:09
IZFAS	54,15	54.15	0.56	11:42:39
IZMDC	7,07	7.07	0.71	11:41:15
JANTS	20,26	20.26	1.2	11:42:48
KAPLM	374,75	374.75	1.35	11:43:07
KAREL	9,13	9.13	1.78	11:43:13
KARSN	9,89	9.89	1.44	11:42:56
KARTN	85,60	85.6	2.51	11:43:12
KATMR	3,07	3.07	1.32	11:43:02
KAYSE	5,05	5.05	0.2	11:42:50
KBORU	15,59	15.59	2.3	11:42:54
KCAER	11,42	11.42	1.96	11:43:11
KCHOL	195,90	195.9	0.31	11:43:11
KENT	748,00	748	6.33	09:55:04
KERVN	2,16	2.16	2.86	09:55:04
KFEIN	9,01	9.01	1.69	11:43:14
KGYO	6,11	6.11	2.52	11:43:13
KIMMR	14,76	14.76	1.1	11:42:18
KLGYO	7,88	7.88	1.94	11:42:56
KLKIM	38,04	38.04	1.98	11:43:10
KLMSN	29,10	29.1	0.9	11:41:46
KLNMA	9,60	9.6	1.05	09:55:04
KLRHO	395,00	395	8.22	11:43:14
KLSER	27,68	27.68	1.47	11:42:45
KLSYN	7,01	7.01	3.24	11:43:07
KMPUR	15,54	15.54	2.91	11:43:07
KNFRT	11,43	11.43	1.87	11:42:37
KOCMT	2,70	2.7	0	11:43:01
KONKA	14,57	14.57	-0.48	11:43:13
KONTR	10,20	10.2	1.09	11:43:14
KONYA	4.580,00	4.58	2.46	11:42:55
KOPOL	5,58	5.58	1.64	11:43:13
KORDS	52,70	52.7	1.84	11:42:35
KOTON	17,93	17.93	1.93	11:43:13
KRDMA	28,18	28.18	4.37	11:42:59
KRDMB	28,70	28.7	2.21	11:43:08
KRDMD	29,50	29.5	3	11:43:14
KRGYO	3,05	3.05	1.33	11:41:34
KRONT	15,59	15.59	-0.57	11:42:35
KRPLS	10,60	10.6	0.95	11:42:50
KRSTL	10,74	10.74	0.09	11:42:57
KRTEK	27,68	27.68	1.32	11:43:13
KRVGD	3,00	3	-0.33	11:43:01
KSTUR	3.800,00	3.8	0	09:55:04
KTSKR	71,95	71.95	1.41	11:42:53
KUTPO	107,30	107.3	1.13	11:43:11
KUVVA	131,00	131	0	09:55:04
KUYAS	55,15	55.15	0.09	11:43:10
KZBGY	14,33	14.33	2.14	11:43:09
KZGYO	26,96	26.96	3.53	11:43:05
LIDER	72,55	72.55	-1.02	11:42:54
LIDFA	2,72	2.72	0	11:43:13
LILAK	33,60	33.6	1.27	11:43:11
LINK	249,70	249.7	6.53	11:43:13
LKMNH	16,99	16.99	-0.93	11:43:06
LMKDC	31,20	31.2	4.77	11:43:12
LOGO	168,30	168.3	2.19	11:42:58
LRSHO	4,46	4.46	1.13	11:43:13
LUKSK	115,80	115.8	0.61	11:43:05
LYDHO	175,10	175.1	0.92	11:43:07
LYDYE	14.000,00	14	-0.43	11:42:23
MAALT	954,00	954	0.1	11:43:08
MACKO	27,08	27.08	3.44	11:43:06
MAGEN	42,74	42.74	-1.52	11:43:08
MAKIM	15,54	15.54	1.9	11:41:32
MAKTK	14,48	14.48	2.84	11:42:16
MANAS	18,72	18.72	6.12	11:43:12
MARBL	13,46	13.46	1.66	11:43:02
MARKA	34,88	34.88	-1.25	11:42:49
MARMR	2,68	2.68	4.28	11:43:14
MARTI	2,76	2.76	1.1	11:42:25
MAVI	45,82	45.82	-1.29	11:43:07
MEDTR	31,98	31.98	-0.19	11:42:51
MEGAP	2,92	2.92	-0.68	09:55:04
MEGMT	60,30	60.3	0.17	11:43:08
MEKAG	4,52	4.52	7.36	11:43:11
MEPET	19,59	19.59	4.04	11:42:35
MERCN	17,00	17	-1.85	11:43:11
MERIT	17,36	17.36	0.87	11:43:11
MERKO	14,19	14.19	-0.98	11:42:40
METRO	4,79	4.79	0	11:43:01
MEYSU	11,35	11.35	3.56	11:43:13
MGROS	643,00	643	-1	11:43:13
MHRGY	3,53	3.53	1.73	11:42:51
MIATK	36,36	36.36	1.56	11:43:11
MMCAS	121,00	121	0	09:55:04
MNDRS	14,68	14.68	1.45	11:43:04
MNDTR	6,83	6.83	1.79	11:43:10
MOBTL	9,69	9.69	-0.1	11:43:06
MOGAN	8,86	8.86	2.67	11:43:08
MOPAS	44,04	44.04	1.1	11:43:13
MPARK	435,00	435	1.22	11:43:13
MRGYO	2,63	2.63	0.38	11:42:04
MRSHL	1.622,00	1.622	2.46	11:43:07
MSGYO	5,94	5.94	0	11:43:01
MTRKS	23,62	23.62	2.61	11:43:12
MTRYO	10,28	10.28	-6.88	11:43:13
MZHLD	7,39	7.39	9.97	11:43:13
NATEN	9,35	9.35	1.52	11:42:54
NETAS	61,20	61.2	0.74	11:42:00
NIBAS	3,59	3.59	1.7	11:43:08
NTGAZ	10,21	10.21	1.39	11:43:05
NTHOL	47,00	47	0.38	11:42:48
NUGYO	11,52	11.52	0.7	11:43:05
NUHCM	229,80	229.8	1.64	11:43:04
OBAMS	8,89	8.89	3.61	11:43:05
OBASE	37,58	37.58	8.05	11:43:10
ODAS	5,34	5.34	1.14	11:43:03
ODINE	350,00	350	-3.58	11:43:09
OFSYM	75,50	75.5	-1.44	11:42:33
ONCSM	339,00	339	9	11:43:06
ONRYT	72,90	72.9	-1.09	11:43:11
OPK30	57,24	57.24	1.45	11:31:51
OPT25	48,35	48.35	0.6	11:38:02
OPTGY	159,95	159.95	1.2	11:43:04
OPTLR	50,72	50.72	0.04	11:37:03
OPX30	75,58	75.58	1.72	11:37:54
ORCAY	3,73	3.73	0	11:42:10
ORGE	71,10	71.1	1.07	11:43:13
ORMA	167,70	167.7	0	09:55:04
OSMEN	8,16	8.16	1.12	11:42:41
OSTIM	3,13	3.13	0.97	11:41:50
OTKAR	436,25	436.25	-8.54	11:43:13
OTTO	344,25	344.25	-3.03	11:43:10
OYAKC	25,58	25.58	4.07	11:43:09
OYAYO	51,95	51.95	1.17	11:42:53
OYLUM	8,31	8.31	0.61	11:42:14
OYYAT	40,82	40.82	1.04	11:40:33
OZATD	158,60	158.6	1.41	11:43:06
OZGYO	2,09	2.09	1.46	11:43:07
OZKGY	15,57	15.57	0.26	11:42:28
OZRDN	13,42	13.42	-2.89	11:42:33
OZSUB	17,51	17.51	1.1	11:42:17
OZYSR	41,50	41.5	0.73	11:43:09
PAGYO	87,85	87.85	1.27	11:42:59
PAHOL	1,56	1.56	1.96	11:43:13
PAMEL	87,65	87.65	2.69	11:43:06
PAPIL	17,52	17.52	-2.67	11:43:09
PARSN	101,00	101	0.2	11:43:10
PASEU	147,50	147.5	-1.99	11:43:14
PATEK	20,92	20.92	-0.19	11:43:13
PCILT	22,98	22.98	2.22	11:43:01
PEKGY	12,04	12.04	4.7	11:43:13
PENGD	8,13	8.13	1.63	11:42:41
PENTA	14,15	14.15	2.09	11:42:38
PETKM	17,41	17.41	0.64	11:43:14
PETUN	12,18	12.18	1.08	11:41:50
PGSUS	204,20	204.2	1.34	11:43:13
PINSU	11,85	11.85	0.17	11:43:03
PKART	72,60	72.6	1.11	11:43:01
PKENT	147,50	147.5	1.37	11:42:46
PLTUR	21,50	21.5	1.32	11:43:11
PNLSN	39,90	39.9	0.45	11:43:10
PNSUT	11,55	11.55	1.67	11:42:47
POLHO	16,88	16.88	-0.53	11:43:14
POLTK	7.350,00	7.35	9.01	11:43:02
PRDGS	6,64	6.64	1.68	11:43:00
PRKAB	36,66	36.66	9.96	11:42:08
PRKME	18,00	18	3.21	11:42:59
PRZMA	12,90	12.9	1.57	11:42:53
PSDTC	136,70	136.7	-0.51	11:43:07
PSGYO	2,82	2.82	2.92	11:43:12
QNBFK	54,60	54.6	-1.27	09:55:04
QNBTR	458,75	458.75	-0.92	09:55:04
QTEMZ	312,40	312.4	1.96	11:36:40
QUAGR	2,71	2.71	2.65	11:43:14
RALYH	190,90	190.9	-4.6	11:43:11
RAYSG	224,30	224.3	1.95	11:43:06
REEDR	7,21	7.21	0.98	11:43:09
RGYAS	151,80	151.8	0.8	11:42:43
RK030G10	620,88	620.88	0	18:10:10
RK030G15	1.425,15	1.425	0	18:10:10
RK030G20	3.085,81	3.085	0	18:10:10
RK030G25	5.879,24	5.879	0	18:10:10
RK030G30	9.183,08	9.183	0	18:10:10
RK030T10	3.980,23	3.98	0	18:10:10
RK030T15	5.195,52	5.195	0	18:10:10
RK030T20	6.403,02	6.403	0	18:10:10
RK030T25	7.050,63	7.05	0	18:10:10
RK030T30	6.708,78	6.708	0	18:10:10
RK100G10	739,70	739.7	0	18:10:11
RK100G15	1.851,29	1.851	0	18:10:11
RK100G20	4.318,33	4.318	0	18:10:11
RK100G25	8.013,76	8.013	0	18:10:11
RK100G30	13.438,10	13.438	0	18:10:11
RK100T10	4.422,27	4.422	0	18:10:11
RK100T15	6.078,13	6.078	0	18:10:11
RK100T20	7.810,11	7.81	0	18:10:11
RK100T25	8.223,90	8.223	0	18:10:11
RK100T30	8.392,00	8.392	0	18:10:11
RNPOL	46,90	46.9	-1.18	11:42:44
RODRG	22,14	22.14	0.36	11:42:44
ROYAL	6,80	6.8	0	18:10:01
RTALB	3,62	3.62	1.69	11:43:06
RUBNS	34,32	34.32	0.65	11:43:13
RUZYE	11,47	11.47	1.24	11:43:10
RYGYO	28,06	28.06	0.65	11:42:39
RYSAS	17,93	17.93	3.64	11:43:11
SAFKR	28,94	28.94	7.82	11:43:05
SAHOL	96,00	96	1.16	11:43:14
SAMAT	5,77	5.77	0.35	11:42:44
SANEL	36,18	36.18	-0.71	11:41:18
SANFM	7,19	7.19	1.99	11:43:13
SANKO	21,36	21.36	1.14	11:42:13
SARKY	33,08	33.08	3.7	11:43:14
SASA	2,43	2.43	1.67	11:43:12
SAYAS	41,24	41.24	0.78	11:42:25
SDTTR	209,00	209	-1.42	11:43:14
SEGMN	31,82	31.82	9.95	11:43:06
SEGYO	5,17	5.17	2.17	11:43:11
SEKFK	8,32	8.32	-0.72	11:42:04
SEKUR	3,61	3.61	0.84	11:42:29
SELEC	80,00	80	-0.12	11:42:38
SELVA	3,92	3.92	9.8	09:55:04
SERNT	8,11	8.11	1.12	11:42:06
SEYKM	5,59	5.59	7.5	11:43:05
SILVR	2,74	2.74	0	11:40:52
SISE	40,22	40.22	1.41	11:43:14
SKBNK	8,22	8.22	1.11	11:43:12
SKTAS	3,99	3.99	1.79	11:42:58
SKYLP	277,00	277	8.73	11:43:00
SKYMD	12,09	12.09	0	11:43:00
SL030KA2X	15.451,37	15.451	0	18:10:10
SL030KI1X	1.329,26	1.329	0	18:10:10
SL030KI2X	149,53	149.53	0	18:10:10
SL100KA2X	20.531,00	20.531	0	18:10:11
SL100KI1X	1.263,74	1.263	0	18:10:11
SL100KI2X	144,19	144.19	0	18:10:11
SMART	23,04	23.04	1.23	11:43:09
SMRTG	23,70	23.7	0.17	11:43:12
SMRVA	64,95	64.95	-4.2	11:43:10
SNGYO	5,28	5.28	2.52	11:43:09
SNICA	4,36	4.36	0.93	11:42:51
SNKRN	286,50	286.5	2.32	09:55:06
SNPAM	26,24	26.24	0	09:55:06
SODSN	103,50	103.5	-5.05	09:55:06
SOKE	11,31	11.31	1.07	11:42:57
SOKM	57,80	57.8	-1.2	11:43:12
SONME	170,20	170.2	0.95	11:43:06
SRVGY	3,50	3.5	1.45	11:42:33
SUMAS	282,75	282.75	-0.53	09:55:06
SUNTK	39,10	39.1	-1.81	11:43:10
SURGY	45,24	45.24	0.53	11:43:05
SUWEN	9,51	9.51	0.63	11:43:13
TABGD	259,75	259.75	0.78	11:43:12
TARKM	367,00	367	4.71	11:43:12
TATEN	10,03	10.03	3.08	11:43:14
TATGD	13,37	13.37	-0.07	11:42:42
TAVHL	323,75	323.75	0.15	11:43:11
TBORG	166,80	166.8	1.83	11:42:58
TCELL	108,30	108.3	2.27	11:43:13
TCKRC	87,60	87.6	-3.84	11:43:09
TDGYO	38,66	38.66	0	11:43:01
TEHOL	21,90	21.9	2.34	11:43:13
TEKTU	8,20	8.2	-1.68	11:43:13
TERA	173,80	173.8	10	11:43:02
TEZOL	12,15	12.15	-0.08	11:43:12
TGSAS	159,60	159.6	-0.81	11:40:55
THYAO	295,00	295	1.03	11:43:12
TKFEN	70,15	70.15	0	11:43:07
TKNSA	24,26	24.26	3.06	11:43:12
TLMAN	96,80	96.8	0.83	11:43:06
TMPOL	374,00	374	-0.53	11:43:08
TMSN	107,90	107.9	1.6	11:42:37
TNZTP	27,38	27.38	-2.07	11:43:12
TOASO	286,00	286	-0.61	11:43:10
TRALT	50,65	50.65	6.41	11:43:13
TRCAS	43,22	43.22	-0.83	11:43:07
TRENJ	106,50	106.5	4.72	11:43:07
TRGYO	81,90	81.9	0.55	11:42:54
TRHOL	729,00	729	8.89	11:43:04
TRILC	17,47	17.47	1.45	11:42:33
TRMET	129,00	129	3.78	11:43:12
TSGYO	7,38	7.38	0.68	11:42:02
TSKB	13,20	13.2	1.07	11:43:14
TSPOR	1,08	1.08	0	11:43:09
TTKOM	63,05	63.05	1.61	11:43:14
TTRAK	562,00	562	-0.53	11:42:50
TUCLK	4,69	4.69	3.08	11:42:13
TUKAS	2,92	2.92	1.39	11:43:12
TUPRS	222,30	222.3	-0.09	11:43:14
TUREX	7,37	7.37	1.1	11:43:11
TURGG	26,44	26.44	0.69	11:41:34
TURSG	11,72	11.72	2	11:43:10
UFUK	1.668,00	1.668	0.66	11:41:41
ULAS	30,62	30.62	-1.73	11:41:58
ULKER	135,40	135.4	-0.22	11:43:14
ULUFA	3,89	3.89	1.83	11:42:48
ULUSE	174,00	174	1.16	11:43:11
ULUUN	7,08	7.08	2.91	11:43:08
UMPAS	9,30	9.3	0	18:10:01
UNLU	15,48	15.48	-0.19	11:39:41
USAK	2,93	2.93	-0.34	11:43:07
USDTR	4.041,00	4.041	-0.07	11:42:20
VAKBN	33,16	33.16	3.37	11:43:08
VAKFA	12,13	12.13	0.08	11:43:12
VAKFN	1,99	1.99	1.02	11:43:08
VAKKO	61,90	61.9	2.06	11:42:50
VANGD	54,35	54.35	0.65	11:43:02
VBTYZ	16,20	16.2	1.38	11:43:03
VERTU	40,28	40.28	1	11:43:08
VERUS	308,50	308.5	-2.06	11:42:32
VESBE	8,29	8.29	1.47	11:43:11
VESTL	30,64	30.64	1.46	11:43:06
VKFYO	51,00	51	1.59	11:42:50
VKGYO	2,73	2.73	0	11:43:13
VKING	31,94	31.94	1.08	11:42:48
VRGYO	2,53	2.53	2.02	11:43:14
VSNMD	93,00	93	2.14	11:43:11
X030S	14.360,02	14.36	1.1	11:43:10
X100S	12.818,72	12.818	1.17	11:43:10
XABBWV	2,97	2.97	0	18:10:00
XABBXV	5,00	5	0	18:10:00
XABBYV	5,36	5.36	0	18:10:00
XABBZV	3,55	3.55	0	18:10:00
XABCAV	2,21	2.21	0	18:10:00
XABCBV	1,00	1	0	18:10:00
XABCCV	0,31	0.31	34.78	11:13:45
XABCDV	0,13	0.13	0	18:10:00
XABCEV	0,05	0.05	0	18:10:00
XABCFV	0,03	0.03	0	10:12:01
XABCGV	0,01	0.01	0	18:10:00
XABCHV	0,01	0.01	0	18:10:00
XABCIV	6,86	6.86	0	18:10:00
XABCJV	3,26	3.26	0	18:10:00
XABCKV	2,43	2.43	0	18:10:00
XABCLV	2,87	2.87	0	18:10:00
XABCMV	1,76	1.76	0	18:10:00
XABCNV	1,08	1.08	28.57	10:03:03
XABCRV	0,08	0.08	0	18:10:00
XABCSV	0,05	0.05	0	18:10:00
XABCTV	0,06	0.06	0	18:10:00
XABCWV	4,17	4.17	0	18:10:00
XABCXV	3,10	3.1	0	18:10:00
XABCYV	2,11	2.11	19.89	11:07:09
XABCZV	1,32	1.32	23.36	10:02:10
XABDAV	0,63	0.63	0	18:10:00
XABDFV	0,07	0.07	0	18:10:00
XABDGV	2,34	2.34	0	18:10:00
XABDJV	0,02	0.02	0	18:10:00
XABQYV	0,04	0.04	-50	10:55:36
XABQZV	0,24	0.24	0	18:10:00
XABRAV	0,32	0.32	0	18:10:00
XABRBV	0,07	0.07	0	18:10:00
XABRCV	0,05	0.05	0	18:10:00
XABRDV	0,01	0.01	0	18:10:00
XABREV	0,05	0.05	0	18:10:00
XABRFV	0,05	0.05	0	18:10:00
XABRGV	0,05	0.05	0	18:10:00
XABRHV	0,01	0.01	0	18:10:00
XABRJV	0,05	0.05	0	18:10:00
XABRKV	0,57	0.57	0	18:10:00
XABRLV	0,09	0.09	0	18:10:00
XABROV	0,13	0.13	0	18:10:00
XABRWV	0,86	0.86	-20.37	10:25:51
XABRXV	0,42	0.42	-28.81	10:38:42
XABRYV	0,52	0.52	0	18:10:00
XABSIV	0,74	0.74	-15.91	11:05:31
XABSJV	0,43	0.43	0	18:10:00
XBANA	51.507,23	51.507	1.96	11:43:10
XBANK	17.432,12	17.432	1.81	11:43:13
XBLSM	5.417,55	5.417	0.78	11:43:10
XELKT	689,75	689.75	0.8	11:43:10
XFINK	21.626,72	21.626	0.72	11:43:10
XGIDA	14.352,08	14.352	-0.82	11:43:10
XGMYO	6.262,03	6.262	1.76	11:43:10
XHARZ	176.922,16	176.922	0.66	11:43:10
XHOLD	14.013,47	14.013	1.69	11:43:10
XILTM	2.824,65	2.824	2.12	11:43:10
XINSA	18.354,89	18.354	0.17	11:43:10
XKAGT	7.701,47	7.701	1.42	11:43:10
XKMYA	14.194,25	14.194	1.01	11:43:10
XKOBI	40.667,62	40.667	2.33	11:43:10
XKURY	11.690,24	11.69	1.02	11:43:10
XMADN	14.651,19	14.651	4.73	11:43:10
XMANA	20.593,54	20.593	1.48	11:43:10
XMESY	22.951,88	22.951	1	11:43:10
XOSECV	1,14	1.14	0	18:10:00
XOSEDV	0,22	0.22	0	18:10:00
XOSEEV	0,03	0.03	0	18:10:00
XOSEFV	0,03	0.03	0	18:10:00
XOSEGV	0,47	0.47	0	18:10:00
XOSEHV	0,10	0.1	0	18:10:00
XOSEIV	0,04	0.04	0	18:10:00
XOSEJV	0,03	0.03	0	18:10:00
XOSEKV	0,97	0.97	0	18:10:00
XOSELV	0,16	0.16	0	18:10:00
XOSEMV	0,06	0.06	0	18:10:00
XOSENV	0,04	0.04	0	18:10:00
XOSSKV	0,03	0.03	0	18:10:00
XOSSLV	0,03	0.03	0	18:10:00
XOSSMV	0,04	0.04	0	18:10:00
XOSSNV	0,07	0.07	0	18:10:00
XOSSPV	0,04	0.04	0	18:10:00
XOSSQV	0,07	0.07	0	18:10:00
XOSSTV	0,06	0.06	0	18:10:00
XOSSUV	0,10	0.1	0	18:10:00
XOSSVV	0,20	0.2	0	18:10:00
XSADA	40.407,17	40.407	1.65	11:43:10
XSANK	40.627,16	40.627	1.76	11:43:10
XSANT	12.870,03	12.87	0.6	11:43:10
XSBAL	11.341,81	11.341	1.27	11:43:10
XSBUR	20.401,13	20.401	-0.23	11:43:10
XSDNZ	9.450,36	9.45	1.47	11:43:10
XSGRT	73.722,02	73.722	2.1	11:43:10
XSIST	16.501,18	16.501	1.26	11:43:10
XSIZM	19.044,56	19.044	2.45	11:43:10
XSKAY	42.411,48	42.411	1.19	11:43:10
XSKOC	33.258,22	33.258	0.58	11:43:10
XSKON	12.605,32	12.605	1.87	11:43:10
XSPOR	2.107,59	2.107	0.4	11:43:10
XSTKR	50.772,10	50.772	1.73	11:43:10
XTAST	14.060,70	14.06	1.59	11:43:10
XTCRT	30.134,49	30.134	-1.26	11:43:10
XTEKS	4.677,44	4.677	1	11:43:10
XTKJS	29.757,91	29.757	1.01	11:43:10
XTM25	16.268,92	16.268	0.36	11:43:13
XTMTU	14.385,27	14.385	0.73	11:43:10
XTRZM	1.785,03	1.785	0.57	11:43:10
XTUMY	58.583,24	58.583	1.47	11:43:10
XU030	14.074,50	14.074	1.12	11:43:14
XU050	11.193,94	11.193	1.06	11:43:10
XU100	12.816,07	12.816	1.16	11:43:13
XUHIZ	11.630,69	11.63	0.2	11:43:10
XULAS	37.806,57	37.806	0.78	11:43:10
XUMAL	17.625,92	17.625	1.9	11:43:10
XUSIN	15.801,70	15.801	1.09	11:43:13
XUSRD	16.990,17	16.99	0.82	11:43:10
XUTEK	37.071,33	37.071	2.06	11:43:10
XUTUM	15.814,06	15.814	1.24	11:43:10
XYLDZ	14.372,10	14.372	1.14	11:43:10
XYORT	5.040,30	5.04	-0.17	11:43:10
XYUZO	22.751,78	22.751	1.26	11:43:10
YAPRK	272,50	272.5	0.74	11:43:03
YATAS	41,86	41.86	2.3	11:43:11
YAYLA	28,36	28.36	-0.84	11:43:12
YBTAS	20,20	20.2	0	09:55:06
YEOTK	41,88	41.88	3.66	11:43:08
YESIL	1,84	1.84	-1.6	11:42:51
YGGYO	131,30	131.3	0.23	11:43:11
YGYO	1,23	1.23	0	09:55:06
YIGIT	26,10	26.1	5.93	11:43:14
YKBNK	36,92	36.92	1.99	11:43:11
YKSLN	3,17	3.17	0.96	11:42:49
YONGA	56,50	56.5	0.71	09:55:06
YUNSA	8,19	8.19	0.61	11:43:06
YYAPI	1,83	1.83	0	11:43:06
YYLGD	12,01	12.01	-2.44	11:43:12
Z30EA	167,85	167.85	1.54	11:36:02
Z30KE	133,20	133.2	1.95	11:42:24
Z30KP	204,50	204.5	1.26	11:36:34
ZEDUR	8,21	8.21	0.74	11:42:43
ZELOT	121,40	121.4	1.68	11:36:53
ZERGY	10,55	10.55	4.15	11:43:11
ZGOLD	686,50	686.5	0.96	11:42:30
ZGYO	11,81	11.81	9.96	11:43:14
ZOREN	3,15	3.15	0.96	11:43:13
ZPBDL	216,65	216.65	0.74	11:35:44
ZPLIB	201,90	201.9	1.46	11:43:07
ZPT10	91,22	91.22	0.8	11:37:17
ZPX30	189,50	189.5	1.45	11:43:14
ZRE20	147,95	147.95	0.78	11:03:32
ZRGYO	24,20	24.2	1.42	11:42:26
ZSR25	45,05	45.05	0.96	11:37:39
ZTLRF	1.091,00	1.091	0.09	11:32:50
ZTLRK	1.090,00	1.09	0.05	11:33:33
ZTM25	169,05	169.05	0.68	11:37:21