Borsa – Sayfa 302 – VakaHaber.CoM.TR

Hisse Senetleri

Menkul	Alış	Satış	Değişim	Güncelleme
A1CAP	16,98	16.98	1.01	11:39:05
A1YEN	30,06	30.06	0.47	11:38:40
ACSEL	104,00	104	-0.1	11:38:29
ADEL	32,80	32.8	-0.61	11:38:37
ADESE	1,04	1.04	0	11:39:00
ADGYO	52,10	52.1	0.39	11:37:28
AEFES	17,20	17.2	-1.43	11:39:06
AFYON	15,62	15.62	-1.26	11:39:06
AGESA	223,20	223.2	1.04	11:38:50
AGHOL	29,32	29.32	-0.34	11:39:04
AGROT	2,82	2.82	-2.08	11:39:04
AGYO	8,11	8.11	0	11:36:32
AHGAZ	23,54	23.54	0.26	11:38:36
AHSGY	19,83	19.83	0.71	11:39:05
AKBNK	76,20	76.2	-1.74	11:39:04
AKCNS	204,30	204.3	0.25	11:38:22
AKENR	9,81	9.81	-0.41	11:38:50
AKFGY	3,02	3.02	1.68	11:39:02
AKFIS	34,68	34.68	1.52	11:38:51
AKFYE	19,89	19.89	0.2	11:38:49
AKGRT	7,92	7.92	2.99	11:39:04
AKHAN	27,16	27.16	2.03	11:39:03
AKMGY	224,50	224.5	-0.62	11:38:35
AKSA	10,46	10.46	1.65	11:38:57
AKSEN	73,80	73.8	2.43	11:39:03
AKSGY	8,48	8.48	0.36	11:38:41
AKSUE	28,38	28.38	-1.25	11:38:56
AKYHO	2,65	2.65	-2.57	11:39:03
ALARK	92,95	92.95	-0.54	11:38:57
ALBRK	8,37	8.37	-0.48	11:39:04
ALCAR	770,00	770	0.13	11:39:02
ALCTL	122,00	122	-0.16	11:37:34
ALFAS	38,44	38.44	1.42	11:38:52
ALGYO	5,11	5.11	0.39	11:38:50
ALKA	11,22	11.22	-2.43	11:38:41
ALKIM	16,44	16.44	0.31	11:39:07
ALKLC	286,00	286	-0.69	11:39:04
ALTNY	15,03	15.03	-0.86	11:39:03
ALVES	3,05	3.05	-0.33	11:39:04
ANELE	14,04	14.04	-2.64	11:38:32
ANGEN	10,30	10.3	0.68	11:35:59
ANHYT	120,60	120.6	2.03	11:39:05
ANSGR	28,02	28.02	0.79	11:38:58
APBDL	33,81	33.81	0.54	11:37:03
APLIB	47,48	47.48	-0.86	11:01:06
APMDL	24,92	24.92	-0.36	11:37:55
APX30	36,35	36.35	-0.3	11:29:11
ARASE	92,85	92.85	6.48	11:38:57
ARCLK	112,50	112.5	-0.53	11:39:04
ARDYZ	42,04	42.04	2.99	11:39:05
ARENA	24,54	24.54	0.08	11:37:49
ARFYE	24,02	24.02	-1.48	11:39:03
ARMGD	78,70	78.7	0.9	11:39:07
ARSAN	3,67	3.67	-2.13	11:38:27
ARTMS	37,18	37.18	0.65	11:38:40
ARZUM	2,74	2.74	-3.52	11:38:35
ASELS	332,50	332.5	-0.97	11:39:07
ASGYO	11,27	11.27	0.27	11:38:59
ASTOR	202,00	202	4.66	11:39:07
ASUZU	66,50	66.5	2.23	11:39:06
ATAGY	12,74	12.74	-0.16	11:36:14
ATAKP	53,80	53.8	-0.19	11:38:07
ATATP	153,10	153.1	0	11:38:59
ATATR	11,60	11.6	0.17	11:39:03
ATEKS	90,05	90.05	9.95	09:55:08
ATLAS	9,00	9	9.89	11:37:55
ATSYH	52,25	52.25	0	09:55:08
AVGYO	12,76	12.76	-2.22	11:37:41
AVHOL	36,14	36.14	-2.69	11:39:02
AVOD	4,52	4.52	0.22	11:39:01
AVPGY	49,24	49.24	-0.53	11:39:02
AVTUR	20,72	20.72	0.78	11:39:02
AYCES	692,00	692	3.28	11:38:05
AYDEM	25,68	25.68	-1.83	11:39:07
AYEN	29,06	29.06	0.62	11:38:46
AYES	31,70	31.7	9.99	09:55:08
AYGAZ	252,50	252.5	0.8	11:38:51
AZTEK	4,37	4.37	-3.32	11:39:00
BAGFS	33,62	33.62	2.5	11:38:59
BAHKM	121,40	121.4	9.96	11:38:26
BAKAB	38,04	38.04	1.49	11:38:50
BALAT	93,00	93	0.05	09:55:08
BALSU	14,10	14.1	-1.12	11:39:05
BANVT	156,90	156.9	-0.06	11:36:14
BARMA	47,04	47.04	1.86	11:39:03
BASCM	14,31	14.31	-1.11	09:55:08
BASGZ	48,34	48.34	3.51	11:38:59
BAYRK	4,52	4.52	-1.53	11:39:02
BEGYO	4,27	4.27	0.71	11:38:39
BERA	18,51	18.51	-7.45	11:39:07
BESLR	15,04	15.04	0.47	11:39:03
BESTE	21,54	21.54	1.03	11:39:06
BEYAZ	29,08	29.08	1.32	11:38:54
BFREN	144,60	144.6	0.42	11:38:09
BIENY	23,30	23.3	1.92	11:37:22
BIGCH	7,38	7.38	-0.54	11:38:44
BIGEN	8,76	8.76	0	11:38:32
BIGTK	241,20	241.2	0.25	11:38:52
BIMAS	694,00	694	-0.07	11:39:03
BINBN	164,50	164.5	1.17	11:39:06
BINHO	8,51	8.51	1.19	11:39:00
BIOEN	16,34	16.34	-2.51	11:38:59
BIZIM	27,66	27.66	-0.43	11:38:42
BJKAS	1,48	1.48	0.68	11:38:59
BLCYT	41,82	41.82	-0.43	11:37:03
BLUME	46,74	46.74	-0.93	11:38:28
BMSCH	18,45	18.45	-1.39	11:37:39
BMSTL	80,55	80.55	-2.3	11:39:04
BNTAS	6,50	6.5	1.56	11:39:03
BOBET	19,50	19.5	-2.4	11:39:06
BORLS	2,88	2.88	-2.37	11:39:04
BORSK	6,33	6.33	1.93	11:39:06
BOSSA	6,46	6.46	0.31	11:38:29
BRISA	89,55	89.55	-0.22	11:38:36
BRKO	14,50	14.5	5.84	09:55:08
BRKSN	9,07	9.07	1.57	11:38:08
BRKVY	90,90	90.9	-0.66	11:38:43
BRLSM	17,03	17.03	0.77	11:38:58
BRMEN	7,94	7.94	0.13	09:55:08
BRSAN	524,00	524	-2.33	11:38:58
BRYAT	2.234,00	2.234	-0.93	11:39:02
BSOKE	34,22	34.22	-1.72	11:39:05
BTCIM	6,37	6.37	3.58	11:39:06
BUCIM	6,20	6.2	0.32	11:38:27
BULGS	42,76	42.76	0.23	11:38:56
BURCE	38,26	38.26	-2.4	11:39:00
BURVA	840,00	840	-6.15	11:37:46
BVSAN	112,60	112.6	-2.76	11:39:03
BYDNR	36,50	36.5	0.61	11:33:50
CANTE	1,54	1.54	1.32	11:39:04
CASA	91,90	91.9	-5.26	09:55:08
CATES	49,62	49.62	3.03	11:38:55
CCOLA	70,45	70.45	-0.77	11:39:04
CELHA	9,94	9.94	-0.6	11:38:04
CEMAS	4,76	4.76	-1.04	11:38:50
CEMTS	10,74	10.74	1.99	11:39:04
CEMZY	57,30	57.3	-4.58	11:39:04
CEOEM	20,40	20.4	-0.87	11:37:53
CGCAM	37,18	37.18	0.54	11:38:34
CIMSA	48,58	48.58	-0.25	11:39:02
CLEBI	1.833,00	1.833	-1.93	11:38:26
CMBTN	1.725,00	1.725	0.58	11:36:19
CMENT	359,25	359.25	9.95	09:55:08
CONSE	3,28	3.28	0.92	11:38:56
COSMO	196,90	196.9	0.05	11:34:38
CRDFA	73,90	73.9	-1.47	11:38:45
CRFSA	129,20	129.2	0.54	11:37:21
CUSAN	23,08	23.08	-0.43	11:39:01
CVKMD	32,18	32.18	-0.37	11:39:03
CWENE	29,16	29.16	0.21	11:39:04
DAGI	5,88	5.88	1.38	11:38:50
DAPGM	11,74	11.74	-0.17	11:38:43
DARDL	2,07	2.07	-0.48	11:38:00
DCTTR	8,63	8.63	0.35	11:38:28
DENGE	2,54	2.54	-0.78	11:38:58
DERHL	14,94	14.94	0.4	11:39:06
DERIM	35,78	35.78	1.07	11:38:32
DESA	12,42	12.42	-2.51	11:37:26
DESPC	39,08	39.08	-0.81	11:39:04
DEVA	59,90	59.9	0.5	11:38:46
DGATE	70,00	70	-2.37	11:38:40
DGGYO	29,12	29.12	0.41	11:38:16
DGNMO	4,06	4.06	-1.22	11:38:09
DIRIT	26,50	26.5	-1.85	09:55:09
DITAS	45,58	45.58	-6.29	11:39:05
DMRGD	3,59	3.59	-0.55	11:39:02
DMSAS	8,75	8.75	5.17	11:39:03
DNISI	20,08	20.08	-0.1	11:37:43
DOAS	198,40	198.4	-0.45	11:39:07
DOCO	9.315,00	9.315	-1.48	11:37:51
DOFER	34,24	34.24	-1.78	11:36:47
DOFRB	88,75	88.75	-0.11	11:39:05
DOGUB	67,95	67.95	4.86	11:38:49
DOHOL	21,58	21.58	0.56	11:39:06
DOKTA	22,16	22.16	-0.54	11:36:19
DSTKF	1.822,00	1.822	0.44	11:39:01
DUNYH	113,30	113.3	0	11:38:19
DURDO	3,79	3.79	-1.04	11:36:30
DURKN	17,70	17.7	-1.5	11:38:58
DYOBY	13,34	13.34	1.37	11:38:57
DZGYO	7,51	7.51	-0.4	11:35:34
EBEBK	61,20	61.2	-1.37	11:38:46
ECILC	116,60	116.6	0.95	11:38:49
ECOGR	26,64	26.64	2.62	11:38:58
ECZYT	292,50	292.5	0.86	11:39:05
EDATA	14,04	14.04	1.01	11:39:00
EDIP	36,30	36.3	2.54	11:38:57
EFOR	18,32	18.32	-0.97	11:38:47
EGEEN	5.902,50	5.902	-0.17	11:38:37
EGEGY	28,82	28.82	1.48	11:38:55
EGEPO	13,85	13.85	-1.35	11:39:05
EGGUB	109,70	109.7	1.67	11:39:06
EGPRO	28,34	28.34	5.35	11:38:53
EGSER	2,90	2.9	0.35	11:38:59
EKGYO	20,76	20.76	-1.33	11:38:59
EKIZ	98,70	98.7	-1.3	09:55:09
EKOS	5,68	5.68	-5.02	11:38:55
EKSUN	5,64	5.64	1.44	11:37:49
ELITE	30,10	30.1	-3.96	11:39:00
EMKEL	18,60	18.6	0.32	11:38:59
EMNIS	150,30	150.3	-0.13	09:55:09
EMPAE	33,34	33.34	-1.36	11:39:06
ENDAE	13,87	13.87	-1.84	11:38:29
ENERY	9,16	9.16	0.11	11:38:58
ENJSA	120,40	120.4	4.7	11:39:06
ENKAI	91,15	91.15	0.5	11:39:07
ENSRI	32,84	32.84	0.86	11:38:08
ENTRA	10,19	10.19	-3.78	11:39:07
EPLAS	6,34	6.34	3.59	11:39:05
ERBOS	174,30	174.3	-0.06	11:34:36
ERCB	53,25	53.25	-0.65	11:38:45
EREGL	28,88	28.88	-0.28	11:39:07
ERSU	22,00	22	3.29	11:38:20
ESCAR	27,46	27.46	0.15	11:39:07
ESCOM	5,89	5.89	-2.97	11:39:07
ESEN	3,89	3.89	-2.75	11:38:28
ETILR	3,92	3.92	-2.24	11:38:58
ETYAT	22,62	22.62	-0.09	11:38:05
EUHOL	15,00	15	0	09:55:09
EUKYO	17,90	17.9	-0.56	11:37:24
EUPWR	38,32	38.32	4.47	11:39:05
EUREN	4,67	4.67	1.52	11:39:07
EUYO	18,17	18.17	1.11	11:23:40
EYGYO	3,42	3.42	-9.76	11:39:01
FADE	14,24	14.24	-0.35	11:39:05
FENER	2,93	2.93	1.38	11:38:59
FLAP	10,49	10.49	-0.29	11:36:58
FMIZP	300,50	300.5	1.86	11:37:15
FONET	4,36	4.36	-2.02	11:39:05
FORMT	2,87	2.87	-0.35	11:38:20
FORTE	93,10	93.1	2.2	11:39:03
FRIGO	8,70	8.7	0	11:37:29
FRMPL	30,04	30.04	-2.34	11:39:03
FROTO	111,80	111.8	0.18	11:39:04
FZLGY	13,18	13.18	2.09	11:38:57
GARAN	138,60	138.6	-0.5	11:39:06
GARFA	26,48	26.48	0.61	11:38:04
GATEG	320,00	320	-1.54	09:55:09
GEDIK	5,70	5.7	2.33	11:39:07
GEDZA	29,92	29.92	1.01	11:38:49
GENIL	9,30	9.3	-1.59	11:39:02
GENKM	17,71	17.71	10	11:39:07
GENTS	8,88	8.88	0.23	11:39:05
GEREL	28,56	28.56	-6.18	11:38:03
GESAN	46,70	46.7	2.28	11:39:04
GIPTA	62,60	62.6	-2.03	11:39:02
GLBMD	11,70	11.7	-1.43	11:37:38
GLCVY	67,80	67.8	0.07	11:39:06
GLDTR	627,25	627.25	0.04	11:38:31
GLRMK	160,70	160.7	1.13	11:38:56
GLRYH	4,88	4.88	0.21	11:39:02
GLYHO	14,44	14.44	2.78	11:37:23
GMSTR	763,00	763	1.13	11:38:56
GMTAS	29,30	29.3	0.41	11:37:50
GOKNR	21,22	21.22	-9.93	11:39:02
GOLTS	350,25	350.25	3.47	11:38:56
GOODY	14,11	14.11	0.07	11:38:43
GOZDE	21,90	21.9	0.37	11:34:39
GRNYO	15,38	15.38	-1.22	11:35:12
GRSEL	333,00	333	3.18	11:38:58
GRTHO	266,50	266.5	0.76	11:39:07
GSDDE	10,53	10.53	9.92	11:38:48
GSDHO	4,82	4.82	2.99	11:39:07
GSRAY	1,14	1.14	0.88	11:39:04
GUBRF	524,50	524.5	0.77	11:38:34
GUNDG	651,50	651.5	-2.69	11:38:56
GWIND	25,42	25.42	0.71	11:39:01
GZNMI	64,15	64.15	-1.53	11:39:02
HALKB	46,06	46.06	-1.12	11:39:05
HALKS	1.123,64	1.123	-0.48	11:39:00
HATEK	14,33	14.33	-0.49	11:38:40
HATSN	37,20	37.2	0.27	11:39:06
HDFGS	3,27	3.27	0.62	11:38:56
HEDEF	114,10	114.1	1.87	11:38:59
HEKTS	2,91	2.91	0.34	11:37:29
HKTM	11,62	11.62	0.52	11:39:02
HLGYO	5,46	5.46	-0.55	11:39:02
HOROZ	57,55	57.55	-0.35	11:37:33
HRKET	67,75	67.75	-3.56	11:39:03
HTTBT	39,14	39.14	-0.41	11:39:01
HUBVC	4,82	4.82	2.99	11:38:32
HUNER	3,22	3.22	1.26	11:38:56
HURGZ	5,84	5.84	-0.17	11:38:22
ICBCT	14,70	14.7	9.95	11:38:38
ICUGS	2,92	2.92	5.8	11:39:07
IDGYO	3,81	3.81	-0.78	11:32:08
IEYHO	86,45	86.45	0.41	11:39:03
IHAAS	81,05	81.05	-4.42	11:38:47
IHEVA	2,24	2.24	-0.88	11:31:37
IHGZT	1,48	1.48	0.68	11:38:56
IHLAS	2,08	2.08	1.46	11:39:05
IHLGM	2,04	2.04	1.49	11:39:01
IHYAY	1,74	1.74	-0.57	11:39:07
IMASM	3,66	3.66	-3.17	11:38:59
INDES	8,70	8.7	2.72	11:39:02
INFO	3,59	3.59	0	11:38:44
INGRM	406,25	406.25	0.56	11:38:09
INTEK	284,50	284.5	-3.48	09:55:09
INTEM	270,50	270.5	-1.28	11:38:23
INVEO	7,36	7.36	0.14	11:39:04
INVES	370,50	370.5	1.16	11:39:00
ISATR	4.950.000,00	4.95	0	18:10:01
ISBIR	73,60	73.6	0.82	09:55:09
ISBTR	420.000,00	420	0	18:10:01
ISCTR	14,45	14.45	-1.03	11:39:07
ISDMR	42,14	42.14	-0.43	11:38:52
ISFIN	19,79	19.79	-1.05	11:38:35
ISGLK	801,00	801	-0.03	11:30:27
ISGSY	124,10	124.1	1.31	11:39:05
ISGYO	21,36	21.36	-0.65	11:38:47
ISIST	25.901,61	25.901	-0.16	11:39:00
ISKPL	11,26	11.26	-1.14	11:38:40
ISKUR	3.000.000,00	3	0	18:10:01
ISMEN	44,48	44.48	-0.09	11:38:49
ISSEN	7,31	7.31	0.69	11:38:04
ISYAT	8,80	8.8	3.65	11:38:57
IZENR	9,15	9.15	-0.54	11:38:29
IZFAS	51,30	51.3	2.6	11:38:54
IZMDC	6,72	6.72	-0.3	11:38:28
JANTS	16,89	16.89	0.3	11:38:09
KAPLM	387,75	387.75	-0.32	11:39:02
KAREL	8,89	8.89	-1.98	11:39:05
KARSN	10,54	10.54	-0.85	11:38:57
KARTN	71,30	71.3	0.56	11:39:03
KATMR	2,74	2.74	2.62	11:38:44
KAYSE	5,30	5.3	0.19	11:39:04
KBORU	19,40	19.4	0.62	11:38:50
KCAER	12,53	12.53	3.04	11:39:05
KCHOL	193,30	193.3	0.52	11:39:07
KENT	460,00	460	1.1	09:55:08
KERVN	3,43	3.43	9.94	09:55:08
KFEIN	8,80	8.8	0.11	11:39:06
KGYO	7,77	7.77	0	11:38:49
KIMMR	18,14	18.14	5.77	11:39:01
KLGYO	6,07	6.07	0.5	11:38:49
KLKIM	39,44	39.44	-1.74	11:39:04
KLMSN	30,44	30.44	-0.65	11:38:48
KLNMA	11,95	11.95	-0.83	09:55:08
KLRHO	197,20	197.2	9.98	11:37:58
KLSER	25,70	25.7	0.39	11:38:56
KLSYN	9,38	9.38	1.41	11:37:47
KMPUR	15,35	15.35	9.96	11:36:40
KNFRT	10,78	10.78	-3.06	11:39:01
KOCMT	2,49	2.49	0	11:38:50
KONKA	16,18	16.18	2.93	11:38:57
KONTR	8,84	8.84	0.45	11:39:02
KONYA	4.075,00	4.075	0.37	11:38:17
KOPOL	6,20	6.2	0.16	11:37:53
KORDS	52,75	52.75	-0.47	11:39:04
KOTON	15,01	15.01	0.6	11:38:54
KRDMA	30,28	30.28	-0.53	11:39:07
KRDMB	42,36	42.36	4.59	11:39:06
KRDMD	30,60	30.6	-1.03	11:39:04
KRGYO	2,82	2.82	-0.35	11:37:40
KRONT	18,84	18.84	-2.33	11:39:06
KRPLS	8,76	8.76	3.3	11:38:59
KRSTL	9,29	9.29	-5.01	11:39:06
KRTEK	27,52	27.52	-0.22	11:38:52
KRVGD	2,93	2.93	-2.66	11:39:04
KSTUR	3.100,00	3.1	3.25	09:55:08
KTSKR	73,55	73.55	7.37	11:39:06
KUTPO	98,70	98.7	0.3	11:39:06
KUVVA	128,20	128.2	-1.69	11:39:05
KUYAS	68,55	68.55	-3.99	11:39:00
KZBGY	3,50	3.5	-8.38	11:39:06
KZGYO	21,30	21.3	-1.57	11:38:59
LIDER	83,25	83.25	0.3	11:39:03
LIDFA	3,15	3.15	0.32	11:38:53
LILAK	30,38	30.38	0.73	11:39:07
LINK	232,30	232.3	3.52	11:39:06
LKMNH	16,30	16.3	0	11:39:06
LMKDC	35,60	35.6	2.59	11:39:07
LOGO	139,00	139	-0.29	11:37:52
LRSHO	3,50	3.5	-0.85	11:38:11
LUKSK	97,55	97.55	0.31	11:38:49
LXGYO	16,02	16.02	9.95	11:38:53
LYDHO	202,50	202.5	0.7	11:39:07
LYDYE	17.160,00	17.16	4	11:36:34
MAALT	983,50	983.5	0.72	11:37:33
MACKO	34,00	34	-1.05	11:38:59
MAGEN	47,70	47.7	-0.83	11:39:04
MAKIM	16,68	16.68	-1.01	11:37:57
MAKTK	13,76	13.76	-0.22	11:38:42
MANAS	17,60	17.6	3.53	11:39:05
MARBL	11,76	11.76	0.51	11:38:59
MARKA	24,20	24.2	0	18:10:01
MARMR	2,33	2.33	-2.51	11:38:58
MARTI	1,52	1.52	4.11	11:38:59
MAVI	41,20	41.2	0.15	11:38:55
MCARD	96,80	96.8	10	11:38:53
MEDTR	28,16	28.16	0	11:37:04
MEGAP	2,86	2.86	0	18:10:01
MEGMT	66,00	66	-1.2	11:38:45
MEKAG	7,44	7.44	2.2	11:39:06
MEPET	28,54	28.54	2	11:38:55
MERCN	18,02	18.02	2.1	11:39:03
MERIT	17,61	17.61	-0.51	11:39:07
MERKO	15,76	15.76	-1.01	11:38:59
METRO	5,82	5.82	2.11	11:39:05
MEYSU	13,62	13.62	1.34	11:39:04
MGROS	607,00	607	0.66	11:39:02
MHRGY	3,45	3.45	0.88	11:37:50
MIATK	41,10	41.1	2.49	11:39:07
MMCAS	96,95	96.95	-0.21	09:55:08
MNDRS	14,11	14.11	-0.07	11:38:40
MNDTR	5,91	5.91	1.03	11:36:24
MOBTL	10,14	10.14	-2.22	11:38:39
MOGAN	9,99	9.99	-3.2	11:38:57
MOPAS	42,64	42.64	1.57	11:39:07
MPARK	432,75	432.75	-0.92	11:38:42
MRGYO	1,50	1.5	0	11:38:48
MRSHL	1.415,00	1.415	0.35	11:35:28
MSGYO	6,58	6.58	3.46	11:38:44
MTRKS	21,30	21.3	-0.28	11:36:40
MTRYO	9,82	9.82	3.37	11:38:18
MZHLD	6,35	6.35	-1.24	11:37:34
NATEN	7,27	7.27	-3.2	11:38:59
NETAS	56,70	56.7	0	11:38:34
NETCD	136,30	136.3	-0.73	11:39:03
NIBAS	8,19	8.19	-0.12	11:38:40
NPTLR	43,36	43.36	0.28	11:15:21
NTGAZ	12,23	12.23	3.64	11:39:02
NTHOL	44,86	44.86	0.4	11:37:33
NUGYO	9,11	9.11	-0.76	11:38:56
NUHCM	304,25	304.25	-0.9	11:39:07
OBAMS	7,51	7.51	-2.72	11:38:57
OBASE	35,20	35.2	0.28	11:37:33
ODAS	6,17	6.17	2.83	11:39:03
ODINE	650,50	650.5	1.8	11:39:05
OFSYM	64,50	64.5	0.78	11:38:26
ONCSM	223,40	223.4	-0.71	11:39:03
ONRYT	57,95	57.95	-0.6	11:39:06
OPK30	61,26	61.26	0.59	11:32:58
OPT25	49,96	49.96	0.4	11:35:58
OPTGY	156,60	156.6	-0.54	11:23:24
OPTLR	53,54	53.54	0.34	11:29:26
OPX30	77,86	77.86	-0.18	11:17:03
ORCAY	3,30	3.3	-0.9	11:39:04
ORGE	67,95	67.95	-0.44	11:38:55
ORMA	156,30	156.3	-2.5	09:55:08
OSMEN	7,80	7.8	-1.76	11:38:23
OSTIM	2,95	2.95	-2.32	11:38:57
OTKAR	371,00	371	-0.27	11:38:46
OTTO	316,75	316.75	-2.24	11:37:15
OYAKC	23,00	23	-0.78	11:39:02
OYAYO	59,10	59.1	-0.51	11:37:41
OYLUM	8,18	8.18	-1.21	11:38:45
OYYAT	63,45	63.45	0.32	11:39:05
OZATD	216,00	216	4.75	11:38:21
OZGYO	2,09	2.09	0.48	11:38:46
OZKGY	13,65	13.65	-3.6	11:39:06
OZRDN	31,10	31.1	9.97	11:38:44
OZSUB	22,34	22.34	1.55	11:38:52
OZYSR	45,76	45.76	-0.74	11:37:45
PAGYO	98,15	98.15	4.41	11:38:36
PAHOL	1,49	1.49	0.68	11:38:57
PAMEL	82,20	82.2	-1.32	11:39:02
PAPIL	16,04	16.04	-1.84	11:39:03
PARSN	80,25	80.25	-0.5	11:38:45
PASEU	122,00	122	-2.4	11:39:03
PATEK	18,01	18.01	1.75	11:39:07
PCILT	26,82	26.82	2.37	11:38:37
PEKGY	14,25	14.25	0.28	11:39:07
PENGD	8,83	8.83	-1.34	11:37:47
PENTA	13,16	13.16	0.3	11:39:04
PETKM	18,10	18.1	1.91	11:38:59
PETUN	11,84	11.84	0.85	11:38:54
PGSUS	179,70	179.7	-0.17	11:39:07
PINSU	11,07	11.07	6.65	11:39:07
PKART	74,80	74.8	-0.07	11:38:28
PKENT	157,90	157.9	-1.25	11:38:59
PLTUR	25,08	25.08	10	11:38:31
PNLSN	49,92	49.92	-2.5	11:39:05
PNSUT	11,09	11.09	1.28	11:38:59
POLHO	20,36	20.36	2.83	11:38:45
POLTK	5.127,50	5.127	0.84	11:38:49
PRDGS	7,21	7.21	2.71	11:38:51
PRKAB	43,82	43.82	0.6	11:39:04
PRKME	18,71	18.71	-2.3	11:38:55
PRZMA	15,60	15.6	3.04	11:38:38
PSDTC	127,90	127.9	1.03	11:39:02
PSGYO	2,14	2.14	-0.47	11:38:52
QNBFK	50,80	50.8	-0.68	09:55:08
QNBTR	271,75	271.75	-0.09	09:55:08
QTEMZ	310,20	310.2	-0.35	11:15:16
QUAGR	3,03	3.03	2.02	11:38:49
RALYH	144,10	144.1	0.56	11:38:29
RAYSG	202,90	202.9	1.6	11:38:22
REEDR	6,11	6.11	0.33	11:38:53
RGYAS	161,80	161.8	1.83	11:39:06
RK030G10	650,62	650.62	0	18:10:10
RK030G15	1.527,35	1.527	0	18:10:10
RK030G20	3.380,27	3.38	0	18:10:10
RK030G25	6.579,15	6.579	0	18:10:10
RK030G30	10.301,40	10.301	0	18:10:10
RK030T10	4.278,36	4.278	0	18:10:10
RK030T15	5.650,44	5.65	0	18:10:10
RK030T20	7.041,53	7.041	0	18:10:10
RK030T25	7.836,25	7.836	0	18:10:10
RK030T30	7.415,07	7.415	0	18:10:10
RK100G10	769,06	769.06	0	18:10:11
RK100G15	1.960,65	1.96	0	18:10:11
RK100G20	4.655,69	4.655	0	18:10:11
RK100G25	8.683,79	8.683	0	18:10:11
RK100G30	14.447,07	14.447	0	18:10:11
RK100T10	4.705,04	4.705	0	18:10:11
RK100T15	6.508,96	6.508	0	18:10:11
RK100T20	8.412,90	8.412	0	18:10:11
RK100T25	8.810,00	8.81	0	18:10:11
RK100T30	8.864,80	8.864	0	18:10:11
RNPOL	2,02	2.02	-1.46	11:38:46
RODRG	21,02	21.02	0	11:38:55
ROYAL	6,80	6.8	0	18:10:01
RTALB	3,90	3.9	0	11:37:33
RUBNS	33,48	33.48	0.84	11:38:24
RUZYE	11,21	11.21	0.45	11:38:42
RYGYO	32,34	32.34	-0.19	11:39:03
RYSAS	17,23	17.23	-0.63	11:38:52
SAFKR	26,04	26.04	-1.14	11:39:07
SAHOL	95,65	95.65	-0.36	11:39:04
SAMAT	5,45	5.45	-0.37	11:38:36
SANEL	36,62	36.62	-0.76	11:38:26
SANFM	6,96	6.96	-0.57	11:38:12
SANKO	20,44	20.44	0.39	11:37:00
SARKY	30,90	30.9	-2.52	11:39:04
SASA	2,24	2.24	1.82	11:39:05
SAYAS	41,84	41.84	3.26	11:38:47
SDTTR	216,50	216.5	-3.35	11:39:07
SEGMN	53,75	53.75	0.75	11:38:35
SEGYO	6,12	6.12	0.16	11:39:02
SEKFK	10,10	10.1	0.4	11:38:40
SEKUR	5,72	5.72	4.76	11:38:55
SELEC	81,35	81.35	1.06	11:38:23
SELVA	2,27	2.27	-1.73	11:38:52
SERNT	7,71	7.71	3.49	11:38:58
SEYKM	4,65	4.65	-0.85	11:37:38
SILVR	2,47	2.47	0	11:36:26
SISE	41,66	41.66	-0.67	11:39:07
SKBNK	10,86	10.86	0.37	11:39:04
SKTAS	3,31	3.31	0.61	11:38:05
SKYLP	293,50	293.5	1.21	11:37:52
SKYMD	12,11	12.11	0.41	11:39:07
SL030KA2X	16.988,29	16.988	0	18:10:10
SL030KI1X	1.338,03	1.338	0	18:10:10
SL030KI2X	142,93	142.93	0	18:10:10
SL100KA2X	21.053,87	21.053	0	18:10:11
SL100KI1X	1.319,21	1.319	0	18:10:11
SL100KI2X	148,41	148.41	0	18:10:11
SMART	35,58	35.58	1.31	11:38:53
SMRTG	7,48	7.48	0.4	11:39:06
SMRVA	60,25	60.25	-2.19	11:39:07
SNGYO	4,09	4.09	-9.31	11:38:57
SNICA	3,79	3.79	0.26	11:38:47
SNPAM	22,12	22.12	0.36	09:55:20
SODSN	9,94	9.94	-0.1	09:55:20
SOKE	15,33	15.33	-0.13	11:39:02
SOKM	56,50	56.5	-1.05	11:39:06
SONME	150,00	150	-0.6	11:35:54
SRVGY	3,28	3.28	0.31	11:38:55
SUMAS	272,25	272.25	-2.42	09:55:20
SUNTK	37,00	37	-1.91	11:38:26
SURGY	58,30	58.3	-1.1	11:39:05
SUWEN	9,07	9.07	-0.22	11:38:32
SVGYO	5,85	5.85	9.96	11:39:07
TABGD	257,50	257.5	-0.19	11:38:10
TARKM	374,75	374.75	-0.46	11:39:06
TATEN	12,24	12.24	3.55	11:39:07
TATGD	18,53	18.53	-1.17	11:39:01
TAVHL	299,00	299	-1.16	11:38:59
TBORG	155,10	155.1	-5.54	11:39:04
TCELL	110,00	110	0.82	11:39:06
TCKRC	104,20	104.2	4.83	11:39:04
TDGYO	18,11	18.11	-1.58	11:38:40
TEHOL	16,63	16.63	7.29	11:39:06
TEKTU	9,20	9.2	0.88	11:38:32
TERA	299,50	299.5	-0.5	11:39:07
TEZOL	16,24	16.24	-1.99	11:38:37
TGSAS	173,20	173.2	-2.53	11:37:59
THYAO	293,25	293.25	-0.51	11:39:06
TKFEN	86,30	86.3	1.95	11:39:07
TKNSA	23,84	23.84	-0.67	11:38:57
TLMAN	89,55	89.55	1.7	11:38:42
TMPOL	584,50	584.5	0.26	11:39:06
TMSN	112,30	112.3	4.37	11:38:57
TNZTP	24,34	24.34	3.05	11:39:06
TOASO	300,50	300.5	-1.31	11:39:04
TRALT	52,65	52.65	-1.5	11:39:05
TRCAS	43,68	43.68	-2.93	11:39:01
TRENJ	111,40	111.4	1.64	11:38:50
TRGYO	83,90	83.9	3.2	11:39:03
TRHOL	802,00	802	0.63	11:38:36
TRILC	15,63	15.63	0.32	11:37:33
TRMET	152,50	152.5	1.13	11:39:01
TSGYO	6,87	6.87	-0.15	11:35:14
TSKB	12,31	12.31	0.74	11:39:03
TSPOR	0,94	0.94	-1.05	11:39:03
TTKOM	61,65	61.65	-0.08	11:38:59
TTRAK	455,00	455	0.28	11:39:06
TUCLK	4,35	4.35	0	11:38:23
TUKAS	2,34	2.34	0.43	11:38:51
TUPRS	253,75	253.75	2.19	11:39:06
TUREX	7,45	7.45	4.93	11:39:01
TURGG	27,48	27.48	0.66	11:37:38
TURSG	12,76	12.76	3.91	11:39:03
UCAYM	26,26	26.26	-3.81	11:38:54
UFUK	1.641,00	1.641	0.49	11:33:30
ULAS	32,52	32.52	-1.16	11:38:42
ULKER	111,20	111.2	-1.07	11:39:07
ULUFA	3,90	3.9	0.26	11:38:50
ULUSE	199,90	199.9	3.36	11:38:34
ULUUN	7,93	7.93	0.89	11:38:37
UMPAS	9,30	9.3	0	18:10:01
UNLU	14,27	14.27	-0.21	11:38:57
USAK	1,63	1.63	0.62	11:39:06
USDTR	4.124,00	4.124	0.07	11:34:57
VAKBN	35,32	35.32	-0.56	11:39:00
VAKFA	12,36	12.36	-0.32	11:38:50
VAKFN	1,90	1.9	0.53	11:38:28
VAKKO	68,50	68.5	-1.72	11:38:50
VANGD	74,30	74.3	0.07	11:38:42
VBTYZ	22,22	22.22	-0.45	11:38:59
VERTU	38,62	38.62	0.57	11:36:45
VERUS	347,25	347.25	0.07	11:38:47
VESBE	7,35	7.35	0.68	11:39:00
VESTL	28,48	28.48	1.35	11:38:50
VKFYO	30,76	30.76	-5.3	11:35:45
VKGYO	2,79	2.79	-0.71	11:37:59
VKING	29,58	29.58	0.61	11:39:07
VRGYO	2,29	2.29	1.78	11:39:00
VSNMD	76,55	76.55	0.53	11:39:06
X030S	15.309,31	15.309	-0.14	11:39:00
X100S	13.215,92	13.215	0.1	11:39:00
XABCUV	9,68	9.68	0	18:10:00
XABCVV	10,17	10.17	0	18:10:00
XABCWV	8,85	8.85	0	18:10:00
XABCXV	6,68	6.68	0	18:10:00
XABCYV	5,16	5.16	0	18:10:00
XABCZV	3,53	3.53	0	18:10:00
XABDAV	2,18	2.18	0	18:10:00
XABDBV	1,23	1.23	0	18:10:00
XABDCV	0,54	0.54	-8.47	11:18:18
XABDDV	0,27	0.27	0	18:10:00
XABDEV	0,16	0.16	0	18:10:00
XABDFV	0,06	0.06	-25	10:34:01
XABDGV	6,07	6.07	0	18:10:00
XABDHV	1,66	1.66	0	18:10:00
XABDIV	0,10	0.1	0	18:10:00
XABDJV	0,01	0.01	0	10:49:48
XABDKV	0,01	0.01	0	11:30:37
XABDLV	4,14	4.14	-2.59	10:58:32
XABDMV	2,98	2.98	0	18:10:00
XABDNV	1,74	1.74	-3.33	10:47:14
XABDOV	1,01	1.01	-5.61	11:02:18
XABDPV	0,55	0.55	-11.29	10:36:50
XABDQV	0,35	0.35	0	18:10:00
XABDRV	0,17	0.17	-10.53	10:27:45
XABDSV	0,12	0.12	20	10:05:19
XABDTV	0,08	0.08	-11.11	10:18:35
XABDUV	0,06	0.06	0	18:10:00
XABDVV	0,05	0.05	0	18:10:00
XABDWV	0,04	0.04	0	11:02:59
XABDXV	12,03	12.03	0	18:10:00
XABDYV	9,94	9.94	0	18:10:00
XABDZV	8,36	8.36	0	18:10:00
XABECV	4,12	4.12	0	18:10:00
XABEDV	2,93	2.93	0	18:10:00
XABEEV	2,33	2.33	0	18:10:00
XABEFV	1,58	1.58	0	18:10:00
XABEGV	1,06	1.06	-5.36	11:17:39
XABEIV	0,62	0.62	0	18:10:00
XABRWV	0,03	0.03	0	18:10:00
XABRXV	0,08	0.08	0	18:10:00
XABRYV	0,04	0.04	0	18:10:00
XABSCV	0,03	0.03	0	18:10:00
XABSDV	0,04	0.04	0	18:10:00
XABSHV	0,01	0.01	0	18:10:00
XABSIV	0,01	0.01	0	18:10:00
XABSJV	0,01	0.01	0	18:10:00
XABSLV	0,04	0.04	0	18:10:00
XABSNV	3,54	3.54	0.28	11:07:50
XABSOV	2,20	2.2	0	18:10:00
XABSPV	1,08	1.08	0	18:10:00
XABSQV	0,46	0.46	0	18:10:00
XABSRV	0,23	0.23	0	18:10:00
XABSSV	0,11	0.11	0	18:10:00
XABSTV	0,21	0.21	0	18:10:00
XABSUV	0,05	0.05	0	18:10:00
XABSVV	0,04	0.04	0	18:10:00
XABTAV	5,85	5.85	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	0,95	0.95	0	18:10:00
XABTIV	0,22	0.22	0	18:10:00
XABTKV	0,11	0.11	0	18:10:00
XBANA	56.973,50	56.973	0.46	11:39:00
XBANK	17.391,41	17.391	-1.15	11:39:07
XBLSM	6.194,59	6.194	0.82	11:39:00
XELKT	724,92	724.92	1.01	11:39:00
XFINK	50.130,80	50.13	0.44	11:39:00
XGIDA	14.129,51	14.129	-1.1	11:39:00
XGMYO	6.359,40	6.359	0.02	11:39:00
XHARZ	236.246,30	236.246	0.42	11:39:00
XHOLD	12.829,34	12.829	1.12	11:39:00
XILTM	2.845,99	2.845	0.63	11:39:00
XINSA	19.915,55	19.915	-0.46	11:39:00
XKAGT	7.322,29	7.322	0.16	11:39:00
XKMYA	15.560,14	15.56	1.77	11:39:00
XKOBI	41.254,96	41.254	0.62	11:39:00
XKURY	12.117,10	12.117	0.19	11:39:00
XMADN	15.726,35	15.726	-0.37	11:39:00
XMANA	21.107,77	21.107	-0.66	11:39:00
XMESY	23.898,97	23.898	0.98	11:39:00
XOSEKV	0,97	0.97	0	18:10:00
XOSELV	1,65	1.65	0	18:10:00
XOSEMV	0,76	0.76	-10.59	10:04:47
XOSENV	0,21	0.21	23.53	10:53:20
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	1,92	1.92	-1.54	10:54:56
XOSEVV	0,20	0.2	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	0,23	0.23	0	18:10:00
XSADA	37.369,07	37.369	1.22	11:39:00
XSANK	41.856,95	41.856	-0.18	11:39:00
XSANT	13.289,80	13.289	0.37	11:39:00
XSBAL	11.614,08	11.614	-0.71	11:39:00
XSBUR	21.266,93	21.266	-0.53	11:39:00
XSDNZ	10.138,15	10.138	-0.56	11:39:00
XSGRT	77.713,93	77.713	2.24	11:39:00
XSIST	16.147,60	16.147	0.56	11:39:00
XSIZM	19.609,17	19.609	0.42	11:39:00
XSKAY	47.172,92	47.172	0.74	11:39:00
XSKOC	36.081,30	36.081	1.24	11:39:00
XSKON	10.662,09	10.662	-1.98	11:39:00
XSPOR	1.860,03	1.86	0.65	11:39:00
XSTKR	51.453,04	51.453	0.31	11:39:00
XTAST	15.320,08	15.32	0.35	11:39:00
XTCRT	31.112,74	31.112	-0.03	11:39:00
XTEKS	4.920,73	4.92	0.38	11:39:00
XTKJS	32.835,34	32.835	0.29	11:39:00
XTM25	16.895,52	16.895	0.3	11:39:06
XTMTU	14.871,71	14.871	0.08	11:39:00
XTRZM	1.810,87	1.81	0.09	11:39:00
XTUMY	62.221,27	62.221	0.26	11:39:00
XU030	15.005,73	15.005	-0.12	11:39:07
XU050	11.830,65	11.83	-0.19	11:39:00
XU100	13.216,63	13.216	0.12	11:39:07
XUHIZ	11.838,68	11.838	0.1	11:39:00
XULAS	36.207,99	36.207	-0.55	11:39:00
XUMAL	18.330,55	18.33	0.12	11:39:00
XUSIN	16.592,29	16.592	0.5	11:39:07
XUSRD	17.381,62	17.381	-0.13	11:39:00
XUTEK	39.457,49	39.457	-0.64	11:39:00
XUTUM	16.434,87	16.434	0.14	11:39:00
XYLDZ	14.802,61	14.802	0.1	11:39:00
XYORT	4.917,94	4.917	1.36	11:39:00
XYUZO	21.491,52	21.491	0.81	11:39:00
YAPRK	13,37	13.37	6.28	11:39:07
YATAS	48,08	48.08	5.9	11:39:05
YAYLA	24,58	24.58	-0.08	11:38:44
YBTAS	22,90	22.9	8.84	09:55:20
YEOTK	50,85	50.85	9.92	11:39:06
YESIL	1,79	1.79	0	18:10:01
YGGYO	172,90	172.9	3.29	11:39:05
YGYO	1,80	1.8	0	18:10:01
YIGIT	22,56	22.56	0.62	11:38:49
YKBNK	36,14	36.14	-1.36	11:39:05
YKSLN	3,27	3.27	2.51	11:38:53
YONGA	58,00	58	9.43	09:55:20
YUNSA	8,60	8.6	-1.83	11:39:04
YYAPI	1,66	1.66	0	18:10:01
YYLGD	11,40	11.4	1.15	11:38:22
Z30EA	181,30	181.3	0	11:33:03
Z30KE	142,55	142.55	-1.01	11:32:01
Z30KP	218,25	218.25	0.11	11:32:26
ZEDUR	8,15	8.15	-0.85	11:38:00
ZELOT	121,40	121.4	-0.33	11:22:33
ZERGY	19,54	19.54	-2.3	11:39:04
ZGOLD	789,50	789.5	-1.31	11:38:58
ZGYO	25,58	25.58	9.97	11:38:27
ZOREN	2,96	2.96	0.34	11:39:07
ZPBDL	225,75	225.75	-0.2	10:15:55
ZPLIB	200,30	200.3	-1.21	11:38:31
ZPT10	99,48	99.48	0.63	11:25:39
ZPX30	196,05	196.05	-0.15	11:38:59
ZRE20	163,00	163	0.56	11:15:47
ZRGYO	22,12	22.12	-1.16	11:38:02
ZSR25	45,93	45.93	-0.24	10:55:30
ZTLRF	1.152,00	1.152	0.26	11:25:02
ZTLRK	1.151,50	1.151	0.3	11:13:50
ZTM25	174,75	174.75	0.23	11:10:23