Borsa – Sayfa 246 – VakaHaber.CoM.TR

Hisse Senetleri

Menkul	Alış	Satış	Değişim	Güncelleme
A1CAP	13,17	13.17	0.53	11:42:54
A1YEN	30,68	30.68	1.32	11:42:50
ACSEL	102,00	102	0.89	11:42:25
ADEL	33,90	33.9	0.18	11:43:03
ADESE	1,56	1.56	1.3	11:43:00
ADGYO	64,70	64.7	0.15	11:42:45
AEFES	16,83	16.83	-0.36	11:43:03
AFYON	13,91	13.91	0.94	11:42:34
AGESA	223,00	223	-0.13	11:42:55
AGHOL	32,18	32.18	0.25	11:42:58
AGROT	3,28	3.28	0.31	11:42:48
AGYO	7,77	7.77	-0.26	11:43:00
AHGAZ	23,94	23.94	5	11:42:46
AHSGY	21,82	21.82	-3.19	11:42:26
AKBNK	79,55	79.55	-0.44	11:43:03
AKCNS	153,30	153.3	-0.39	11:43:01
AKENR	10,93	10.93	1.39	11:43:01
AKFGY	2,95	2.95	1.37	11:43:01
AKFIS	21,58	21.58	0.56	11:42:49
AKFYE	18,14	18.14	0.89	11:42:54
AKGRT	8,17	8.17	-0.73	11:43:00
AKMGY	200,70	200.7	-0.1	11:42:16
AKSA	10,01	10.01	0.6	11:43:03
AKSEN	71,75	71.75	1.77	11:42:41
AKSGY	8,52	8.52	0.12	11:42:40
AKSUE	24,92	24.92	1.71	11:42:38
AKYHO	2,99	2.99	2.4	11:43:00
ALARK	108,10	108.1	1.12	11:43:04
ALBRK	8,56	8.56	1.54	11:43:02
ALCAR	919,50	919.5	1.94	11:42:54
ALCTL	116,20	116.2	-0.68	11:43:03
ALFAS	41,72	41.72	1.81	11:42:57
ALGYO	5,57	5.57	2.2	11:42:40
ALKA	13,23	13.23	0.23	11:42:47
ALKIM	20,02	20.02	0.7	11:42:58
ALKLC	208,40	208.4	-0.33	11:43:00
ALTNY	16,53	16.53	1.1	11:42:57
ALVES	3,43	3.43	0.29	11:43:03
ANELE	17,12	17.12	0.29	11:43:02
ANGEN	11,24	11.24	2.65	11:43:04
ANHYT	107,60	107.6	-0.55	11:42:45
ANSGR	26,38	26.38	-0.75	11:42:57
APBDL	31,86	31.86	0.82	11:05:35
APLIB	49,55	49.55	0.41	11:42:24
APMDL	24,68	24.68	0.86	11:42:23
APX30	34,97	34.97	0.72	11:38:19
ARASE	78,50	78.5	1.29	11:42:55
ARCLK	111,50	111.5	1.36	11:43:03
ARDYZ	41,10	41.1	-0.24	11:42:27
ARENA	30,04	30.04	1.83	11:42:45
ARFYE	28,68	28.68	-1.1	11:43:04
ARMGD	83,80	83.8	1.02	11:42:30
ARSAN	4,49	4.49	1.81	11:42:44
ARTMS	39,16	39.16	3	11:42:33
ARZUM	2,32	2.32	0.87	11:43:00
ASELS	301,25	301.25	-0.66	11:43:04
ASGYO	11,64	11.64	1.66	11:42:55
ASTOR	147,60	147.6	0.61	11:43:04
ASUZU	58,70	58.7	0.77	11:42:24
ATAGY	14,39	14.39	-1.37	11:42:43
ATAKP	58,70	58.7	-1.1	11:42:41
ATATP	158,50	158.5	1.21	11:43:01
ATEKS	81,60	81.6	-4.45	09:55:22
ATLAS	6,21	6.21	-0.48	11:42:24
ATSYH	64,00	64	-2.14	09:55:22
AVGYO	10,81	10.81	-0.46	11:41:19
AVHOL	38,60	38.6	0.36	11:42:46
AVOD	4,41	4.41	7.82	11:43:02
AVPGY	55,50	55.5	0.54	11:42:57
AVTUR	18,70	18.7	-0.58	11:41:32
AYCES	448,25	448.25	0.39	11:42:22
AYDEM	22,70	22.7	0.71	11:42:47
AYEN	26,72	26.72	2.3	11:42:38
AYES	18,00	18	0	09:55:22
AYGAZ	216,70	216.7	1.36	11:42:58
AZTEK	4,31	4.31	1.17	11:43:01
BAGFS	26,94	26.94	2.67	11:43:03
BAHKM	105,00	105	0.1	11:42:40
BAKAB	40,14	40.14	1.83	11:42:34
BALAT	106,00	106	-0.66	09:55:22
BALSU	16,20	16.2	1.69	11:42:58
BANVT	176,20	176.2	0.86	11:42:55
BARMA	38,86	38.86	2.7	11:41:19
BASCM	13,26	13.26	-3.56	09:55:22
BASGZ	44,04	44.04	0.69	11:42:59
BAYRK	5,04	5.04	2.23	11:42:53
BEGYO	4,89	4.89	1.03	11:42:56
BERA	17,79	17.79	2.24	11:42:40
BESLR	13,87	13.87	1.76	11:43:01
BEYAZ	28,86	28.86	0.63	11:43:03
BFREN	157,90	157.9	0.96	11:42:29
BIENY	23,44	23.44	0.43	11:42:45
BIGCH	47,36	47.36	6.38	11:42:58
BIGEN	9,02	9.02	0.78	11:42:31
BIGTK	301,25	301.25	1.77	11:42:38
BIMAS	629,00	629	2.95	11:43:03
BINBN	179,00	179	-1.1	11:42:54
BINHO	9,04	9.04	1.35	11:42:52
BIOEN	17,37	17.37	0.81	11:42:50
BIZIM	30,20	30.2	0.94	11:42:37
BJKAS	1,62	1.62	1.25	11:43:03
BLCYT	35,88	35.88	1.07	11:39:20
BLUME	44,10	44.1	2.65	11:42:56
BMSCH	17,37	17.37	-0.17	11:42:52
BMSTL	91,15	91.15	-1.35	11:42:27
BNTAS	6,66	6.66	2.15	11:41:58
BOBET	20,82	20.82	0.68	11:43:03
BORLS	2,84	2.84	1.43	11:43:04
BORSK	6,78	6.78	-0.15	11:42:50
BOSSA	6,76	6.76	0.9	11:41:15
BRISA	88,40	88.4	1.09	11:42:50
BRKO	11,00	11	1.66	09:55:22
BRKSN	8,18	8.18	-0.49	11:42:35
BRKVY	102,90	102.9	0.39	11:42:19
BRLSM	14,45	14.45	1.26	11:42:59
BRMEN	10,84	10.84	0	09:55:22
BRSAN	618,00	618	0.49	11:43:03
BRYAT	2.189,00	2.189	1.06	11:42:35
BSOKE	27,06	27.06	0.45	11:43:03
BTCIM	4,60	4.6	-0.65	11:42:53
BUCIM	7,01	7.01	0	11:42:48
BULGS	46,46	46.46	1.13	11:43:01
BURCE	61,65	61.65	3.61	11:43:01
BURVA	523,50	523.5	-1.13	11:42:07
BVSAN	125,20	125.2	6.28	11:43:03
BYDNR	33,20	33.2	0.24	11:42:32
CANTE	2,09	2.09	1.46	11:43:03
CASA	110,20	110.2	0	09:55:22
CATES	37,36	37.36	-0.05	11:42:44
CCOLA	68,65	68.65	-0.36	11:42:56
CELHA	11,44	11.44	2.05	11:43:02
CEMAS	4,05	4.05	1	11:42:59
CEMTS	11,65	11.65	1.04	11:42:57
CEMZY	56,75	56.75	-1.48	11:42:55
CEOEM	21,72	21.72	1.88	11:41:40
CGCAM	37,32	37.32	3.32	11:42:59
CIMSA	45,86	45.86	1.55	11:43:04
CLEBI	1.825,00	1.825	1.67	11:42:59
CMBTN	1.935,00	1.935	1.31	11:42:53
CMENT	325,00	325	0.23	09:55:22
CONSE	3,11	3.11	2.3	11:42:59
COSMO	269,50	269.5	-2.71	11:42:33
CRDFA	62,45	62.45	-0.56	11:42:23
CRFSA	132,80	132.8	-1.78	11:42:24
CUSAN	23,90	23.9	3.02	11:42:30
CVKMD	30,74	30.74	5.71	11:43:00
CWENE	30,60	30.6	0.33	11:43:02
DAGI	6,03	6.03	1.34	11:42:55
DAPGM	11,18	11.18	0.99	11:43:04
DARDL	2,30	2.3	1.77	11:42:59
DCTTR	7,40	7.4	0.95	11:42:55
DENGE	3,04	3.04	1	11:41:03
DERHL	13,65	13.65	2.4	11:43:03
DERIM	37,08	37.08	0.93	11:42:52
DESA	12,12	12.12	1	11:42:35
DESPC	48,20	48.2	0.46	11:43:03
DEVA	64,90	64.9	1.25	11:43:02
DGATE	74,20	74.2	0.27	11:40:20
DGGYO	32,60	32.6	-0.06	11:40:32
DGNMO	5,11	5.11	4.29	11:43:03
DIRIT	24,22	24.22	-0.08	09:55:22
DITAS	44,50	44.5	0.14	11:42:51
DMRGD	3,70	3.7	3.35	11:43:04
DMSAS	9,40	9.4	0.43	11:41:37
DNISI	20,24	20.24	1.71	11:41:19
DOAS	229,00	229	1.6	11:43:03
DOCO	10.472,50	10.472	3.25	11:43:01
DOFER	31,72	31.72	-0.88	11:43:02
DOFRB	89,85	89.85	3.51	11:43:04
DOGUB	37,86	37.86	-3.12	11:43:04
DOHOL	20,20	20.2	0.9	11:42:52
DOKTA	24,42	24.42	1.58	11:42:35
DSTKF	679,00	679	1.04	11:43:03
DUNYH	113,90	113.9	2.71	11:42:03
DURDO	3,78	3.78	1.34	11:42:35
DURKN	18,27	18.27	2.3	11:42:43
DYOBY	13,28	13.28	0.76	11:41:49
DZGYO	8,87	8.87	3.14	11:42:54
EBEBK	61,35	61.35	1.4	11:42:55
ECILC	114,50	114.5	5.34	11:43:02
ECOGR	25,38	25.38	1.52	11:43:00
ECZYT	319,00	319	4.33	11:42:01
EDATA	9,60	9.6	9.09	11:43:04
EDIP	36,60	36.6	2.35	11:41:46
EFOR	24,20	24.2	0	11:42:57
EGEEN	7.427,50	7.427	0.75	11:42:41
EGEGY	30,70	30.7	1.66	11:42:25
EGEPO	10,23	10.23	4.28	11:42:57
EGGUB	92,95	92.95	1.81	11:43:00
EGPRO	27,04	27.04	2.27	11:42:54
EGSER	3,01	3.01	0.67	11:33:52
EKGYO	23,14	23.14	1.49	11:43:03
EKIZ	143,80	143.8	0	09:55:22
EKOS	5,91	5.91	0.85	11:43:04
EKSUN	5,74	5.74	1.77	11:42:00
ELITE	30,40	30.4	1.06	11:42:44
EMKEL	21,16	21.16	3.42	11:42:58
EMNIS	169,80	169.8	-0.12	09:55:22
ENDAE	14,56	14.56	0.69	11:42:19
ENERY	9,27	9.27	1.31	11:43:02
ENJSA	98,45	98.45	-0.05	11:42:48
ENKAI	80,55	80.55	0.12	11:43:03
ENSRI	18,32	18.32	3.1	11:42:56
ENTRA	11,12	11.12	1.46	11:42:44
EPLAS	7,28	7.28	-0.95	11:43:03
ERBOS	199,10	199.1	2.47	11:42:21
ERCB	69,80	69.8	1.16	11:43:03
EREGL	26,40	26.4	1.85	11:43:04
ERSU	18,40	18.4	0	11:42:35
ESCAR	25,22	25.22	-2.4	11:42:44
ESCOM	3,54	3.54	0.57	11:42:52
ESEN	5,15	5.15	-9.97	11:43:04
ETILR	3,86	3.86	1.05	11:42:46
ETYAT	25,60	25.6	-3.32	11:43:02
EUHOL	11,40	11.4	1.6	09:55:22
EUKYO	15,50	15.5	-0.58	11:41:43
EUPWR	38,70	38.7	-0.26	11:43:02
EUREN	5,02	5.02	1.83	11:43:03
EUYO	14,05	14.05	2.11	11:41:16
EYGYO	4,01	4.01	0.5	11:42:26
FADE	14,27	14.27	1.71	11:42:58
FENER	3,51	3.51	-0.57	11:42:58
FLAP	8,79	8.79	0.69	11:42:58
FMIZP	333,25	333.25	1.91	11:42:56
FONET	2,94	2.94	1.38	11:42:36
FORMT	2,86	2.86	4	11:42:43
FORTE	94,35	94.35	3.23	11:42:55
FRIGO	16,00	16	0.13	11:42:38
FRMPL	44,34	44.34	0.77	11:43:03
FROTO	104,20	104.2	1.07	11:43:04
FZLGY	14,04	14.04	0.93	11:42:58
GARAN	151,60	151.6	0.4	11:43:04
GARFA	29,20	29.2	1.18	11:42:49
GEDIK	5,84	5.84	1.04	11:42:57
GEDZA	28,34	28.34	0.21	11:42:17
GENIL	143,10	143.1	1.85	11:43:02
GENTS	12,86	12.86	-1.15	11:42:55
GEREL	18,88	18.88	0.05	11:42:50
GESAN	51,00	51	0.1	11:43:02
GIPTA	61,65	61.65	0.98	11:43:03
GLBMD	12,76	12.76	-1.39	11:37:48
GLCVY	79,55	79.55	0.7	11:42:08
GLDTR	579,75	579.75	-0.86	11:42:52
GLRMK	190,20	190.2	2.81	11:42:57
GLRYH	4,11	4.11	1.48	11:42:36
GLYHO	13,56	13.56	1.57	11:42:48
GMSTR	836,00	836	0.12	11:43:04
GMTAS	24,04	24.04	-0.83	11:42:55
GOKNR	21,98	21.98	-0.54	11:42:54
GOLTS	344,00	344	-0.07	11:42:44
GOODY	15,47	15.47	1.98	11:43:03
GOZDE	24,58	24.58	1.74	11:42:59
GRNYO	20,56	20.56	-0.68	11:43:02
GRSEL	379,00	379	-0.46	11:42:51
GRTHO	234,20	234.2	1.83	11:42:59
GSDDE	10,45	10.45	1.36	11:42:21
GSDHO	4,79	4.79	1.27	11:42:39
GSRAY	1,18	1.18	0	11:42:56
GUBRF	425,00	425	3.09	11:43:03
GUNDG	219,80	219.8	1.2	11:42:56
GWIND	24,86	24.86	1.14	11:42:58
GZNMI	49,00	49	4.88	11:43:02
HALKB	44,86	44.86	4.42	11:43:04
HALKS	1.105,94	1.105	0.38	11:43:00
HATEK	15,10	15.1	1.14	11:42:42
HATSN	41,24	41.24	1.53	11:42:15
HDFGS	3,29	3.29	0.61	11:42:40
HEDEF	58,90	58.9	1.55	11:42:51
HEKTS	3,00	3	1.01	11:42:17
HKTM	11,35	11.35	0.8	11:40:17
HLGYO	4,49	4.49	1.35	11:42:43
HOROZ	63,80	63.8	1.43	11:42:36
HRKET	76,50	76.5	0.39	11:43:00
HTTBT	46,26	46.26	0.13	11:40:55
HUBVC	2,54	2.54	-0.78	11:42:28
HUNER	3,44	3.44	1.78	11:42:37
HURGZ	5,23	5.23	-0.19	11:43:00
ICBCT	14,15	14.15	0.71	11:42:25
ICUGS	2,63	2.63	2.73	11:42:49
IDGYO	4,16	4.16	0.24	11:42:04
IEYHO	71,85	71.85	-0.55	11:42:54
IHAAS	58,50	58.5	8.33	11:43:03
IHEVA	2,30	2.3	0.88	11:40:55
IHGZT	1,62	1.62	0.62	11:42:47
IHLAS	2,33	2.33	2.19	11:42:58
IHLGM	2,15	2.15	1.42	11:42:52
IHYAY	2,02	2.02	0	11:41:53
IMASM	4,96	4.96	0.4	11:42:53
INDES	7,99	7.99	2.17	11:42:55
INFO	4,00	4	-0.5	11:42:49
INGRM	491,75	491.75	0.82	11:42:56
INTEK	251,50	251.5	-2.8	09:55:22
INTEM	302,50	302.5	0.83	11:43:03
INVEO	8,51	8.51	1.19	11:43:03
INVES	287,25	287.25	-1.63	11:42:52
ISATR	4.950.000,00	4.95	0	18:10:01
ISBIR	85,95	85.95	2.38	09:55:22
ISBTR	450.005,00	450.005	0	09:55:22
ISCTR	14,93	14.93	0.4	11:43:03
ISDMR	38,32	38.32	0.37	11:43:01
ISFIN	18,89	18.89	0.64	11:42:54
ISGLK	723,75	723.75	-0.17	11:29:39
ISGSY	71,40	71.4	0.49	11:43:01
ISGYO	22,38	22.38	0.45	11:42:56
ISIST	25.213,85	25.213	0.35	11:43:00
ISKPL	12,26	12.26	5.51	11:43:03
ISKUR	3.000.000,00	3	0	18:10:01
ISMEN	42,90	42.9	0.8	11:42:48
ISSEN	7,42	7.42	0.82	11:40:19
ISYAT	8,67	8.67	0.7	11:41:49
IZENR	8,96	8.96	3.7	11:43:01
IZFAS	59,50	59.5	0.51	11:41:56
IZMDC	7,02	7.02	1.3	11:42:29
JANTS	19,81	19.81	0.46	11:42:43
KAPLM	367,50	367.5	2.3	11:42:48
KAREL	9,03	9.03	2.85	11:43:02
KARSN	9,82	9.82	0.92	11:42:56
KARTN	82,45	82.45	0.92	11:41:05
KATMR	2,98	2.98	1.02	11:42:56
KAYSE	5,04	5.04	1.41	11:42:34
KBORU	16,39	16.39	1.3	11:42:52
KCAER	11,05	11.05	1.56	11:42:58
KCHOL	195,70	195.7	1.14	11:43:03
KENT	747,50	747.5	0	09:55:22
KERVN	2,06	2.06	-0.96	09:55:22
KFEIN	9,03	9.03	0.44	11:42:53
KGYO	6,64	6.64	0.61	11:42:32
KIMMR	14,98	14.98	1.15	11:43:04
KLGYO	7,37	7.37	2.93	11:42:54
KLKIM	37,94	37.94	-0.32	11:42:52
KLMSN	31,60	31.6	-3.72	11:43:02
KLNMA	9,40	9.4	-0.95	09:55:22
KLRHO	439,50	439.5	-0.57	11:42:54
KLSER	27,94	27.94	2.65	11:42:54
KLSYN	7,54	7.54	0.94	11:42:58
KMPUR	15,61	15.61	1.76	11:42:49
KNFRT	11,29	11.29	1.44	11:43:02
KOCMT	2,74	2.74	1.11	11:42:58
KONKA	14,72	14.72	0.82	11:42:57
KONTR	9,72	9.72	0.73	11:43:03
KONYA	4.495,00	4.495	1.3	11:42:02
KOPOL	5,48	5.48	2.62	11:42:14
KORDS	51,80	51.8	1.17	11:41:52
KOTON	17,34	17.34	0.81	11:43:03
KRDMA	27,02	27.02	2.35	11:42:40
KRDMB	29,36	29.36	1.94	11:42:30
KRDMD	28,92	28.92	0.42	11:43:03
KRGYO	2,98	2.98	0.68	11:41:27
KRONT	15,76	15.76	2.4	11:41:35
KRPLS	9,06	9.06	1.57	11:42:29
KRSTL	10,82	10.82	0.93	11:42:35
KRTEK	29,04	29.04	2.04	11:43:01
KRVGD	2,98	2.98	0.68	11:42:27
KSTUR	3.497,50	3.497	-1.27	09:55:22
KTSKR	70,00	70	2.79	11:42:54
KUTPO	106,80	106.8	0.85	11:42:49
KUVVA	129,80	129.8	-0.08	09:55:22
KUYAS	55,95	55.95	-0.27	11:42:52
KZBGY	15,03	15.03	0.87	11:42:59
KZGYO	26,56	26.56	1.53	11:42:28
LIDER	76,80	76.8	-0.71	11:41:50
LIDFA	2,80	2.8	-1.41	11:42:20
LILAK	32,62	32.62	1.68	11:42:58
LINK	235,10	235.1	1.56	11:43:00
LKMNH	17,10	17.1	0.53	11:41:42
LMKDC	31,48	31.48	-0.38	11:42:59
LOGO	161,80	161.8	1.83	11:42:50
LRSHO	4,36	4.36	1.4	11:42:59
LUKSK	113,20	113.2	1.8	11:43:03
LYDHO	184,90	184.9	4.11	11:42:25
LYDYE	13.995,00	13.995	0.25	11:43:02
MAALT	940,00	940	0.48	11:43:02
MACKO	26,98	26.98	2.59	11:42:44
MAGEN	43,16	43.16	0.47	11:42:12
MAKIM	16,00	16	2.37	11:42:27
MAKTK	15,33	15.33	4.29	11:42:57
MANAS	21,34	21.34	10	11:43:03
MARBL	13,38	13.38	-0.15	11:42:33
MARKA	34,66	34.66	-0.23	11:42:37
MARMR	3,33	3.33	9.9	11:42:59
MARTI	2,69	2.69	1.89	11:42:52
MAVI	45,96	45.96	1.19	11:43:03
MEDTR	29,92	29.92	0.88	11:42:52
MEGAP	2,65	2.65	0	09:55:22
MEGMT	61,05	61.05	-0.41	11:43:00
MEKAG	3,95	3.95	0	11:43:02
MEPET	23,42	23.42	5.5	11:42:42
MERCN	16,59	16.59	1.28	11:42:58
MERIT	16,74	16.74	1.52	11:42:43
MERKO	16,03	16.03	6.02	11:42:59
METRO	5,13	5.13	2.6	11:42:56
MEYSU	14,03	14.03	9.95	11:42:58
MGROS	622,00	622	0.24	11:43:03
MHRGY	3,53	3.53	2.32	11:42:59
MIATK	35,14	35.14	0.69	11:43:03
MMCAS	122,20	122.2	0	09:55:22
MNDRS	14,41	14.41	0.77	11:43:03
MNDTR	6,70	6.7	1.36	11:42:51
MOBTL	9,57	9.57	-1.44	11:42:56
MOGAN	8,89	8.89	2.3	11:43:01
MOPAS	41,60	41.6	3.23	11:43:01
MPARK	425,75	425.75	0.47	11:42:32
MRGYO	2,70	2.7	3.85	11:42:41
MRSHL	1.576,00	1.576	0.45	11:42:57
MSGYO	5,99	5.99	0.67	11:42:35
MTRKS	23,38	23.38	0.69	11:42:59
MTRYO	9,95	9.95	-1.87	11:42:49
MZHLD	7,42	7.42	1.5	11:42:50
NATEN	9,13	9.13	1.33	11:42:58
NETAS	60,35	60.35	1.09	11:42:29
NIBAS	3,44	3.44	0.58	11:42:10
NPTLR	41,29	41.29	0.27	11:32:41
NTGAZ	10,64	10.64	2.31	11:43:03
NTHOL	46,88	46.88	0.95	11:42:20
NUGYO	11,00	11	1.38	11:42:32
NUHCM	225,10	225.1	0.81	11:42:23
OBAMS	8,99	8.99	0.56	11:43:01
OBASE	39,52	39.52	3.24	11:42:51
ODAS	5,19	5.19	0.78	11:42:57
ODINE	338,75	338.75	-0.37	11:43:04
OFSYM	72,40	72.4	-4.23	11:43:04
ONCSM	334,50	334.5	2.76	11:42:51
ONRYT	70,25	70.25	0.93	11:42:08
OPK30	56,92	56.92	1.07	11:41:48
OPT25	48,19	48.19	1.24	11:26:44
OPTGY	159,60	159.6	0.95	11:42:51
OPTLR	51,00	51	0.35	11:42:46
OPX30	74,84	74.84	0.24	10:10:52
ORCAY	3,72	3.72	0	11:40:21
ORGE	69,60	69.6	-0.07	11:42:49
ORMA	164,00	164	0	09:55:22
OSMEN	8,11	8.11	1.63	11:42:48
OSTIM	3,02	3.02	0.67	11:41:34
OTKAR	415,50	415.5	2.28	11:43:04
OTTO	301,00	301	-0.17	11:42:34
OYAKC	26,22	26.22	0.15	11:43:04
OYAYO	58,70	58.7	-0.17	11:41:14
OYLUM	8,69	8.69	0.81	11:42:57
OYYAT	47,08	47.08	4.21	11:42:56
OZATD	154,20	154.2	0.52	11:43:03
OZGYO	2,11	2.11	2.43	11:42:53
OZKGY	15,12	15.12	0.93	11:42:59
OZRDN	16,10	16.1	5.92	11:42:58
OZSUB	18,10	18.1	0.78	11:43:03
OZYSR	42,82	42.82	3.03	11:42:07
PAGYO	86,95	86.95	-1.19	11:41:55
PAHOL	1,56	1.56	1.96	11:43:03
PAMEL	87,40	87.4	0.46	11:37:03
PAPIL	17,91	17.91	-1.76	11:42:45
PARSN	101,30	101.3	0.8	11:42:27
PASEU	144,50	144.5	2.05	11:43:03
PATEK	20,54	20.54	2.91	11:43:02
PCILT	22,98	22.98	0.35	11:41:28
PEKGY	12,49	12.49	1.05	11:42:55
PENGD	8,23	8.23	1.11	11:42:40
PENTA	14,03	14.03	1.01	11:42:48
PETKM	17,26	17.26	1.05	11:43:04
PETUN	11,70	11.7	0.86	11:39:30
PGSUS	201,90	201.9	0.85	11:43:03
PINSU	11,60	11.6	0.69	11:42:58
PKART	72,95	72.95	2.24	11:42:58
PKENT	144,40	144.4	0.91	11:42:35
PLTUR	21,38	21.38	0.94	11:43:01
PNLSN	41,36	41.36	1.72	11:42:17
PNSUT	11,19	11.19	0.72	11:41:38
POLHO	16,57	16.57	2.6	11:42:51
POLTK	6.485,00	6.485	0.04	11:42:47
PRDGS	6,71	6.71	2.13	11:43:02
PRKAB	38,28	38.28	-1.9	11:42:46
PRKME	17,55	17.55	0.29	11:43:02
PRZMA	12,95	12.95	-0.38	11:41:11
PSDTC	139,20	139.2	-1.9	11:42:20
PSGYO	3,04	3.04	3.75	11:43:01
QNBFK	54,90	54.9	0	09:55:22
QNBTR	451,50	451.5	-3.83	09:55:22
QTEMZ	311,50	311.5	0.48	11:19:23
QUAGR	2,69	2.69	1.51	11:43:04
RALYH	193,00	193	-2.43	11:42:49
RAYSG	220,90	220.9	0.64	11:42:54
REEDR	6,98	6.98	1.01	11:42:59
RGYAS	149,70	149.7	-0.07	11:43:01
RK030G10	620,47	620.47	0	18:10:11
RK030G15	1.423,71	1.423	0	18:10:11
RK030G20	3.081,56	3.081	0	18:10:11
RK030G25	5.868,95	5.868	0	18:10:11
RK030G30	9.173,27	9.173	0	18:10:11
RK030T10	3.985,50	3.985	0	18:10:11
RK030T15	5.194,37	5.194	0	18:10:11
RK030T20	6.391,65	6.391	0	18:10:11
RK030T25	7.027,09	7.027	0	18:10:11
RK030T30	6.687,00	6.687	0	18:10:11
RK100G10	741,70	741.7	0	18:10:10
RK100G15	1.858,76	1.858	0	18:10:10
RK100G20	4.341,49	4.341	0	18:10:10
RK100G25	8.070,14	8.07	0	18:10:10
RK100G30	13.532,65	13.532	0	18:10:10
RK100T10	4.441,64	4.441	0	18:10:10
RK100T15	6.104,67	6.104	0	18:10:10
RK100T20	7.844,04	7.844	0	18:10:10
RK100T25	8.263,72	8.263	0	18:10:10
RK100T30	8.432,63	8.432	0	18:10:10
RNPOL	47,90	47.9	-3.04	11:41:24
RODRG	23,06	23.06	-1.03	11:40:11
ROYAL	6,80	6.8	0	18:10:01
RTALB	3,60	3.6	1.69	11:43:02
RUBNS	35,94	35.94	4.11	11:42:59
RUZYE	11,07	11.07	1.19	11:42:38
RYGYO	27,00	27	0.15	11:42:33
RYSAS	17,24	17.24	0.12	11:42:20
SAFKR	28,46	28.46	-1.32	11:43:03
SAHOL	95,30	95.3	0.53	11:43:03
SAMAT	5,87	5.87	-0.51	11:41:49
SANEL	36,26	36.26	2.49	11:42:53
SANFM	7,05	7.05	-0.14	11:43:01
SANKO	21,44	21.44	1.71	11:42:49
SARKY	31,76	31.76	-0.63	11:43:04
SASA	2,39	2.39	0.42	11:43:01
SAYAS	39,82	39.82	1.01	11:43:02
SDTTR	195,70	195.7	1.14	11:42:56
SEGMN	33,98	33.98	-1.51	11:42:27
SEGYO	4,94	4.94	0.82	11:42:48
SEKFK	8,29	8.29	0	11:40:05
SEKUR	3,61	3.61	-0.82	11:41:32
SELEC	79,90	79.9	-1.11	11:42:22
SELVA	4,09	4.09	0	09:55:22
SERNT	8,06	8.06	1.26	11:42:13
SEYKM	5,96	5.96	2.23	11:42:49
SILVR	2,69	2.69	0.37	11:42:12
SISE	39,40	39.4	1.18	11:43:03
SKBNK	8,21	8.21	0	11:43:03
SKTAS	4,14	4.14	3.24	11:43:02
SKYLP	280,00	280	1.82	11:41:43
SKYMD	12,09	12.09	0.33	11:41:28
SL030KA2X	15.360,96	15.36	0	18:10:11
SL030KI1X	1.341,65	1.341	0	18:10:11
SL030KI2X	151,65	151.65	0	18:10:11
SL100KA2X	20.632,77	20.632	0	18:10:10
SL100KI1X	1.268,78	1.268	0	18:10:10
SL100KI2X	144,70	144.7	0	18:10:10
SMART	23,28	23.28	0.95	11:40:04
SMRTG	23,00	23	0.09	11:42:56
SMRVA	62,05	62.05	1.72	11:43:04
SNGYO	5,22	5.22	1.56	11:42:54
SNICA	4,33	4.33	1.64	11:43:02
SNKRN	290,00	290	-1.36	09:55:22
SNPAM	25,00	25	0.56	09:55:22
SODSN	103,40	103.4	0	09:55:22
SOKE	11,04	11.04	0.73	11:42:46
SOKM	60,90	60.9	2.18	11:42:56
SONME	171,30	171.3	-2.67	11:41:43
SRVGY	3,49	3.49	2.95	11:43:01
SUMAS	279,50	279.5	0	09:55:22
SUNTK	44,94	44.94	7.51	11:42:52
SURGY	43,08	43.08	0.23	11:43:03
SUWEN	9,14	9.14	0.44	11:42:36
TABGD	255,00	255	-1.92	11:42:41
TARKM	355,25	355.25	0.5	11:42:37
TATEN	10,39	10.39	1.86	11:42:51
TATGD	13,50	13.5	1.05	11:42:23
TAVHL	322,25	322.25	1.74	11:43:03
TBORG	164,00	164	0.18	11:42:42
TCELL	106,40	106.4	0.85	11:43:04
TCKRC	98,40	98.4	-1.35	11:42:59
TDGYO	38,48	38.48	-0.05	11:41:04
TEHOL	15,89	15.89	-7.35	11:43:04
TEKTU	8,46	8.46	2.05	11:42:38
TERA	176,90	176.9	-9.97	11:43:02
TEZOL	12,12	12.12	0	11:42:53
TGSAS	166,60	166.6	-2.97	11:43:04
THYAO	299,25	299.25	0.76	11:43:03
TKFEN	69,05	69.05	0.66	11:42:59
TKNSA	24,46	24.46	1.83	11:42:30
TLMAN	98,85	98.85	2.92	11:43:02
TMPOL	399,00	399	4.31	11:43:04
TMSN	105,90	105.9	1.24	11:41:59
TNZTP	25,22	25.22	0.96	11:42:06
TOASO	291,75	291.75	2.28	11:43:03
TRALT	50,20	50.2	2.66	11:43:04
TRCAS	43,88	43.88	-0.27	11:42:48
TRENJ	117,10	117.1	-0.85	11:43:01
TRGYO	80,20	80.2	0.25	11:43:03
TRHOL	662,50	662.5	-2.29	11:43:00
TRILC	16,99	16.99	1.31	11:42:38
TRMET	133,60	133.6	3.73	11:43:03
TSGYO	7,22	7.22	1.69	11:42:55
TSKB	13,27	13.27	-0.67	11:43:03
TSPOR	1,10	1.1	-0.9	11:43:04
TTKOM	63,70	63.7	1.11	11:43:00
TTRAK	564,50	564.5	-0.27	11:43:01
TUCLK	4,58	4.58	0.88	11:42:31
TUKAS	2,81	2.81	2.93	11:43:04
TUPRS	223,30	223.3	1	11:43:03
TUREX	7,21	7.21	0.84	11:42:31
TURGG	28,26	28.26	-2.55	11:42:08
TURSG	11,80	11.8	0.68	11:42:55
UFUK	1.552,00	1.552	-2.51	11:43:03
ULAS	29,66	29.66	0	11:42:58
ULKER	128,00	128	1.99	11:43:03
ULUFA	4,02	4.02	1.26	11:42:28
ULUSE	172,50	172.5	1.05	11:42:59
ULUUN	6,99	6.99	-0.29	11:42:49
UMPAS	9,30	9.3	0	18:10:01
UNLU	15,51	15.51	1.04	11:41:22
USAK	2,93	2.93	2.09	11:42:58
USDTR	4.043,00	4.043	0.1	11:04:34
VAKBN	34,88	34.88	0.87	11:43:04
VAKFA	13,62	13.62	0.52	11:43:03
VAKFN	2,08	2.08	1.96	11:43:04
VAKKO	62,15	62.15	1.55	11:41:21
VANGD	48,48	48.48	-2.06	11:42:53
VBTYZ	16,39	16.39	0.55	11:42:53
VERTU	39,58	39.58	0.61	11:42:52
VERUS	290,25	290.25	-0.77	11:42:55
VESBE	8,06	8.06	1.26	11:42:56
VESTL	29,84	29.84	1.43	11:42:41
VKFYO	55,20	55.2	-2.82	11:41:15
VKGYO	3,07	3.07	-1.92	11:42:55
VKING	32,12	32.12	4.35	11:42:29
VRGYO	2,61	2.61	2.76	11:42:45
VSNMD	91,55	91.55	0.38	11:43:02
X030S	14.318,84	14.318	0.84	11:43:00
X100S	12.830,43	12.83	0.78	11:43:00
XABBWV	2,97	2.97	0	18:10:00
XABBXV	5,00	5	0	18:10:00
XABBYV	7,53	7.53	0	18:10:00
XABBZV	5,70	5.7	0	18:10:00
XABCAV	3,80	3.8	71.95	10:20:49
XABCBV	1,00	1	0	18:10:00
XABCCV	1,14	1.14	0	18:10:00
XABCDV	0,13	0.13	0	18:10:00
XABCEV	0,15	0.15	0	18:10:00
XABCFV	0,03	0.03	0	10:02:06
XABCGV	0,01	0.01	0	18:10:00
XABCHV	0,01	0.01	0	18:10:00
XABCIV	9,12	9.12	-2.98	10:58:54
XABCJV	3,26	3.26	0	18:10:00
XABCKV	2,43	2.43	0	18:10:00
XABCLV	5,00	5	0	18:10:00
XABCMV	3,34	3.34	0	18:10:00
XABCNV	2,16	2.16	0	18:10:00
XABCRV	0,13	0.13	-35	10:26:11
XABCSV	0,05	0.05	0	18:10:00
XABCTV	0,06	0.06	0	18:10:00
XABCWV	5,92	5.92	17.93	10:24:13
XABCXV	4,43	4.43	42.9	10:23:54
XABCYV	3,06	3.06	-10.53	11:25:27
XABCZV	1,32	1.32	0	18:10:00
XABDAV	1,34	1.34	-14.1	10:35:48
XABDCV	0,67	0.67	0	18:10:00
XABDEV	0,26	0.26	0	18:10:00
XABDFV	0,20	0.2	0	18:10:00
XABDGV	3,57	3.57	52.56	10:23:30
XABDHV	1,30	1.3	0	18:10:00
XABDJV	0,02	0.02	0	18:10:00
XABDKV	0,02	0.02	0	18:10:00
XABQYV	0,01	0.01	0	18:10:00
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	0,03	0.03	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	0,08	0.08	0	18:10:00
XABRLV	0,05	0.05	0	18:10:00
XABROV	0,13	0.13	0	18:10:00
XABRWV	0,57	0.57	3.64	11:22:17
XABRXV	0,28	0.28	0	18:10:00
XABRYV	0,52	0.52	0	18:10:00
XABSIV	0,47	0.47	6.82	11:31:59
XABSJV	0,43	0.43	0	18:10:00
XBANA	51.132,75	51.132	-0.04	11:43:00
XBANK	18.149,93	18.149	0.36	11:43:03
XBLSM	5.389,50	5.389	1.29	11:43:00
XELKT	692,08	692.08	1.03	11:43:00
XFINK	22.025,05	22.025	0.87	11:43:00
XGIDA	14.009,82	14.009	0.45	11:43:00
XGMYO	6.310,49	6.31	0.89	11:43:00
XHARZ	177.727,05	177.727	0.87	11:43:00
XHOLD	14.039,29	14.039	0.27	11:43:00
XILTM	2.792,00	2.792	0.91	11:43:00
XINSA	18.089,89	18.089	0.46	11:43:00
XKAGT	7.666,85	7.666	1.04	11:43:00
XKMYA	14.353,17	14.353	1.33	11:43:00
XKOBI	39.638,65	39.638	0.66	11:43:00
XKURY	11.573,27	11.573	0.62	11:43:00
XMADN	14.921,45	14.921	2.67	11:43:00
XMANA	20.266,60	20.266	0.99	11:43:00
XMESY	22.326,02	22.326	1.08	11:43:00
XOSECV	1,27	1.27	0	18:10:00
XOSEDV	0,33	0.33	6.45	11:31:13
XOSEEV	0,04	0.04	33.33	10:54:38
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	40.009,59	40.009	0.83	11:43:00
XSANK	39.379,98	39.379	0.13	11:43:00
XSANT	13.211,75	13.211	0.95	11:43:00
XSBAL	11.208,14	11.208	0.58	11:43:00
XSBUR	20.735,78	20.735	1.95	11:43:00
XSDNZ	9.630,63	9.63	1.04	11:43:00
XSGRT	73.348,92	73.348	-0.11	11:43:00
XSIST	16.485,31	16.485	0.52	11:43:00
XSIZM	19.004,92	19.004	1.67	11:43:00
XSKAY	43.352,74	43.352	2.26	11:43:00
XSKOC	33.178,47	33.178	1.06	11:43:00
XSKON	12.479,71	12.479	1.44	11:43:00
XSPOR	2.089,90	2.089	-0.45	11:43:00
XSTKR	50.237,41	50.237	1.41	11:43:00
XTAST	14.127,77	14.127	0.49	11:43:00
XTCRT	29.684,33	29.684	2.08	11:43:00
XTEKS	4.806,21	4.806	2.58	11:43:00
XTKJS	29.178,94	29.178	0.83	11:43:00
XTM25	16.238,81	16.238	0.93	11:43:04
XTMTU	14.258,37	14.258	0.69	11:43:00
XTRZM	1.773,69	1.773	0.11	11:43:00
XTUMY	58.269,81	58.269	0.42	11:43:00
XU030	14.022,11	14.022	0.82	11:43:04
XU050	11.160,41	11.16	0.86	11:43:00
XU100	12.827,96	12.827	0.78	11:43:04
XUHIZ	11.568,51	11.568	1.17	11:43:00
XULAS	38.068,69	38.068	0.79	11:43:00
XUMAL	17.917,58	17.917	0.24	11:43:00
XUSIN	15.693,61	15.693	1.11	11:43:04
XUSRD	16.950,07	16.95	0.75	11:43:00
XUTEK	35.584,12	35.584	-0.15	11:43:00
XUTUM	15.802,45	15.802	0.69	11:43:00
XYLDZ	14.377,97	14.377	0.79	11:43:00
XYORT	5.219,78	5.219	-0.86	11:43:00
XYUZO	23.036,91	23.036	0.7	11:43:00
YAPRK	262,00	262	0.58	11:41:54
YATAS	41,78	41.78	0.43	11:41:56
YAYLA	32,46	32.46	-2.11	11:37:28
YBTAS	20,20	20.2	0.1	09:55:22
YEOTK	38,66	38.66	0.21	11:43:02
YESIL	2,16	2.16	6.93	11:43:02
YGGYO	130,70	130.7	0.46	11:40:47
YGYO	1,36	1.36	4.62	09:55:22
YIGIT	25,72	25.72	0.55	11:42:59
YKBNK	38,86	38.86	0.73	11:43:03
YKSLN	3,14	3.14	1.62	11:42:15
YONGA	58,25	58.25	-0.09	09:55:22
YUNSA	8,34	8.34	1.34	11:42:53
YYAPI	2,00	2	3.63	11:42:57
YYLGD	13,14	13.14	-0.38	11:42:58
Z30EA	166,85	166.85	1.15	11:35:53
Z30KE	132,70	132.7	1.38	11:38:55
Z30KP	203,45	203.45	1.22	11:42:25
ZEDUR	8,19	8.19	1.49	11:42:38
ZELOT	122,00	122	1.29	11:36:41
ZERGY	11,79	11.79	-0.08	11:43:00
ZGOLD	716,25	716.25	-0.1	11:42:44
ZGYO	13,67	13.67	0.59	11:43:04
ZOREN	3,07	3.07	0.66	11:43:00
ZPBDL	214,00	214	1.3	11:36:02
ZPLIB	210,15	210.15	0.41	11:42:24
ZPT10	89,14	89.14	0.68	11:36:49
ZPX30	188,55	188.55	0.88	11:41:49
ZRE20	146,05	146.05	1.21	11:36:13
ZRGYO	24,18	24.18	-0.08	11:41:30
ZSR25	45,03	45.03	1.03	10:49:29
ZTLRF	1.096,50	1.096	0.27	11:11:27
ZTLRK	1.096,00	1.096	0.27	11:04:17
ZTM25	168,90	168.9	1.14	11:34:33