Borsa – Sayfa 456 – VakaHaber.CoM.TR

Hisse Senetleri

Menkul	Alış	Satış	Değişim	Güncelleme
A1CAP	14,57	14.57	-0.34	11:42:38
A1YEN	31,76	31.76	0.38	11:43:04
ACSEL	103,90	103.9	-0.76	11:42:27
ADEL	34,86	34.86	-0.97	11:42:02
ADESE	1,53	1.53	0.66	11:43:06
ADGYO	71,25	71.25	0.35	11:42:32
AEFES	18,22	18.22	0.28	11:43:07
AFYON	13,96	13.96	-0.21	11:42:49
AGESA	233,00	233	0.52	11:42:59
AGHOL	32,94	32.94	-0.3	11:43:08
AGROT	3,25	3.25	0	11:42:48
AGYO	7,87	7.87	-1.99	11:42:58
AHGAZ	25,36	25.36	-1.17	11:43:05
AHSGY	22,90	22.9	-2.72	11:43:08
AKBNK	80,15	80.15	0.63	11:43:03
AKCNS	181,90	181.9	8.66	11:42:51
AKENR	11,12	11.12	-0.89	11:42:58
AKFGY	3,02	3.02	-0.66	11:43:04
AKFIS	22,42	22.42	-0.88	11:42:03
AKFYE	18,27	18.27	-0.65	11:43:08
AKGRT	8,41	8.41	0.6	11:43:02
AKMGY	214,00	214	0.19	11:30:49
AKSA	10,55	10.55	-2.13	11:43:06
AKSEN	70,90	70.9	2.01	11:43:03
AKSGY	8,53	8.53	-0.12	11:42:54
AKSUE	24,88	24.88	0.08	11:43:01
AKYHO	2,84	2.84	-0.7	11:42:55
ALARK	108,40	108.4	-1.09	11:43:03
ALBRK	8,66	8.66	0.58	11:43:03
ALCAR	906,00	906	-0.28	11:43:01
ALCTL	135,70	135.7	3.51	11:42:53
ALFAS	42,90	42.9	1.42	11:43:07
ALGYO	5,50	5.5	0.92	11:43:01
ALKA	14,22	14.22	-0.49	11:42:57
ALKIM	20,12	20.12	0.4	11:42:56
ALKLC	245,30	245.3	8.83	11:43:08
ALTNY	16,85	16.85	-1.12	11:43:05
ALVES	3,87	3.87	9.63	11:43:08
ANELE	16,95	16.95	-0.7	11:42:58
ANGEN	11,95	11.95	-0.33	11:42:48
ANHYT	115,80	115.8	-0.34	11:42:50
ANSGR	27,96	27.96	-0.07	11:43:07
APBDL	32,51	32.51	-1.48	11:21:36
APLIB	49,72	49.72	-0.34	11:31:50
APMDL	25,38	25.38	0.32	11:41:27
APX30	35,84	35.84	-0.44	11:42:14
ARASE	79,20	79.2	-0.06	11:41:23
ARCLK	114,90	114.9	0.35	11:43:03
ARDYZ	45,64	45.64	0.26	11:43:07
ARENA	30,62	30.62	0.59	11:41:48
ARFYE	30,88	30.88	1.85	11:43:06
ARMGD	81,20	81.2	-1.28	11:43:08
ARSAN	4,71	4.71	-2.48	11:43:05
ARTMS	39,84	39.84	1.22	11:43:05
ARZUM	2,32	2.32	-0.43	11:42:36
ASELS	316,75	316.75	-2.01	11:43:08
ASGYO	11,56	11.56	-0.52	11:42:41
ASTOR	159,80	159.8	-1.9	11:43:05
ASUZU	59,95	59.95	-0.5	11:42:18
ATAGY	13,69	13.69	-0.8	11:42:54
ATAKP	63,40	63.4	0	11:42:03
ATATP	165,40	165.4	2.73	11:43:08
ATEKS	85,85	85.85	-0.17	09:55:06
ATLAS	6,59	6.59	2.33	11:43:03
ATSYH	63,70	63.7	2.66	09:55:06
AVGYO	10,25	10.25	-0.39	11:42:15
AVHOL	39,14	39.14	-0.56	11:43:03
AVOD	5,59	5.59	7.09	11:43:07
AVPGY	57,00	57	-1.04	11:42:31
AVTUR	16,93	16.93	-1.57	11:43:06
AYCES	489,75	489.75	0.98	11:41:58
AYDEM	22,74	22.74	-2.82	11:42:53
AYEN	28,38	28.38	-0.35	11:42:28
AYES	18,50	18.5	0.05	09:55:06
AYGAZ	221,80	221.8	-0.27	11:43:04
AZTEK	4,44	4.44	0.23	11:43:00
BAGFS	27,48	27.48	-1.51	11:41:55
BAHKM	103,20	103.2	-3.01	11:43:06
BAKAB	45,88	45.88	0.88	11:42:57
BALAT	99,20	99.2	-0.4	09:55:06
BALSU	16,08	16.08	0.25	11:42:52
BANVT	174,10	174.1	-1.3	11:42:27
BARMA	41,10	41.1	-1.34	11:42:50
BASCM	16,48	16.48	7.01	09:55:06
BASGZ	45,60	45.6	-1	11:42:40
BAYRK	5,00	5	-0.2	11:42:52
BEGYO	4,86	4.86	-0.61	11:42:52
BERA	18,55	18.55	0.32	11:43:00
BESLR	14,47	14.47	-2.56	11:42:59
BEYAZ	30,30	30.3	-0.33	11:42:48
BFREN	157,90	157.9	-0.19	11:42:38
BIENY	23,98	23.98	0.17	11:42:50
BIGCH	48,22	48.22	3.52	11:42:57
BIGEN	9,20	9.2	0.22	11:41:13
BIGTK	286,50	286.5	1.51	11:43:01
BIMAS	629,50	629.5	-0.55	11:43:05
BINBN	182,80	182.8	-1.3	11:43:07
BINHO	9,12	9.12	1.45	11:43:01
BIOEN	17,67	17.67	2.14	11:43:06
BIZIM	31,80	31.8	-1.67	11:42:03
BJKAS	1,60	1.6	-1.84	11:43:08
BLCYT	36,92	36.92	-1.6	11:42:39
BLUME	47,14	47.14	4.8	11:43:03
BMSCH	16,63	16.63	1.96	11:43:03
BMSTL	88,90	88.9	-0.11	11:43:03
BNTAS	6,81	6.81	0.44	11:42:42
BOBET	21,40	21.4	-1.47	11:42:26
BORLS	2,88	2.88	1.77	11:42:42
BORSK	7,28	7.28	4.45	11:42:55
BOSSA	6,83	6.83	-0.44	11:41:20
BRISA	91,60	91.6	2.35	11:42:33
BRKO	11,54	11.54	0	09:55:06
BRKSN	8,56	8.56	0.59	11:43:00
BRKVY	122,90	122.9	0.49	11:43:03
BRLSM	15,40	15.4	1.92	11:43:00
BRMEN	10,93	10.93	2.44	09:55:06
BRSAN	645,00	645	-1.45	11:43:05
BRYAT	2.309,00	2.309	-1.11	11:43:06
BSOKE	26,96	26.96	-0.37	11:43:03
BTCIM	4,92	4.92	0.61	11:43:08
BUCIM	6,91	6.91	-0.72	11:42:40
BULGS	45,46	45.46	-1.13	11:42:56
BURCE	56,65	56.65	3.19	11:42:53
BURVA	447,25	447.25	-1.81	11:42:53
BVSAN	123,30	123.3	-1.6	11:43:07
BYDNR	31,52	31.52	0.38	11:42:47
CANTE	2,09	2.09	0.48	11:43:07
CASA	106,00	106	0	09:55:06
CATES	41,20	41.2	-1.48	11:42:59
CCOLA	72,40	72.4	1.69	11:43:00
CELHA	12,01	12.01	0.42	11:43:08
CEMAS	4,54	4.54	2.02	11:42:51
CEMTS	11,71	11.71	-0.76	11:42:23
CEMZY	60,40	60.4	0.42	11:42:45
CEOEM	23,28	23.28	-1.36	11:43:03
CGCAM	41,12	41.12	-0.05	11:43:00
CIMSA	48,14	48.14	-0.74	11:43:06
CLEBI	1.786,00	1.786	-0.72	11:42:59
CMBTN	1.942,00	1.942	-0.41	11:42:29
CMENT	326,00	326	0	09:55:06
CONSE	3,51	3.51	2.93	11:43:05
COSMO	266,50	266.5	-0.19	11:40:32
CRDFA	72,90	72.9	-0.82	11:43:05
CRFSA	131,50	131.5	-2.08	11:41:51
CUSAN	27,20	27.2	9.94	11:42:43
CVKMD	35,32	35.32	1.9	11:42:57
CWENE	32,40	32.4	4.18	11:43:06
DAGI	6,10	6.1	0.83	11:42:51
DAPGM	11,44	11.44	0.18	11:43:08
DARDL	2,42	2.42	-1.22	11:43:07
DCTTR	8,40	8.4	4.87	11:42:57
DENGE	3,12	3.12	-0.32	11:42:29
DERHL	14,07	14.07	0.43	11:42:44
DERIM	38,12	38.12	0.85	11:41:20
DESA	12,59	12.59	2.44	11:42:50
DESPC	51,80	51.8	2.98	11:42:52
DEVA	67,75	67.75	-0.37	11:42:56
DGATE	79,90	79.9	2.5	11:42:50
DGGYO	31,84	31.84	-0.56	11:41:46
DGNMO	5,22	5.22	1.16	11:42:53
DIRIT	25,00	25	-0.16	09:55:06
DITAS	44,66	44.66	1.04	11:43:02
DMRGD	3,61	3.61	0.56	11:43:04
DMSAS	9,63	9.63	0.42	11:41:28
DNISI	22,94	22.94	2.05	11:42:42
DOAS	232,80	232.8	-0.89	11:43:06
DOCO	10.067,50	10.067	-0.64	11:42:01
DOFER	30,34	30.34	-0.46	11:42:59
DOFRB	92,90	92.9	0.43	11:43:08
DOGUB	35,30	35.3	4.56	11:42:39
DOHOL	21,10	21.1	1.25	11:43:06
DOKTA	25,34	25.34	1.93	11:42:29
DSTKF	735,50	735.5	5.07	11:43:07
DUNYH	111,20	111.2	-0.54	11:42:44
DURDO	4,04	4.04	-0.74	11:39:31
DURKN	18,34	18.34	-0.86	11:43:05
DYOBY	13,74	13.74	-1.15	11:43:02
DZGYO	9,04	9.04	0.56	11:42:30
EBEBK	60,35	60.35	0.33	11:42:51
ECILC	129,80	129.8	5.87	11:43:05
ECOGR	24,88	24.88	2.39	11:43:07
ECZYT	344,75	344.75	2.3	11:42:58
EDATA	9,10	9.1	-0.22	11:43:08
EDIP	40,04	40.04	2.93	11:43:08
EFOR	22,74	22.74	-0.26	11:43:07
EGEEN	7.402,50	7.402	-0.34	11:42:45
EGEGY	28,88	28.88	-0.07	11:41:42
EGEPO	10,10	10.1	0.5	11:43:00
EGGUB	95,30	95.3	-0.94	11:42:39
EGPRO	26,18	26.18	-1.36	11:42:48
EGSER	3,11	3.11	-0.64	11:42:53
EKGYO	23,66	23.66	-0.34	11:43:08
EKIZ	131,20	131.2	-0.68	09:55:06
EKOS	6,15	6.15	0.99	11:43:06
EKSUN	5,76	5.76	-1.71	11:43:06
ELITE	30,58	30.58	-0.33	11:42:39
EMKEL	21,68	21.68	0	11:43:02
EMNIS	166,00	166	-3.21	09:55:06
ENDAE	14,89	14.89	-1.19	11:43:04
ENERY	10,20	10.2	0.49	11:43:05
ENJSA	99,65	99.65	-0.25	11:43:00
ENKAI	84,65	84.65	0.71	11:43:08
ENSRI	22,54	22.54	7.44	11:42:25
ENTRA	11,14	11.14	-0.09	11:42:22
EPLAS	7,19	7.19	-0.83	11:42:47
ERBOS	203,60	203.6	-0.68	11:42:46
ERCB	70,60	70.6	0.57	11:42:54
EREGL	27,30	27.3	-1.09	11:43:07
ERSU	18,11	18.11	-0.66	11:42:58
ESCAR	24,74	24.74	2.23	11:43:00
ESCOM	3,57	3.57	-0.56	11:43:07
ESEN	4,24	4.24	1.44	11:43:07
ETILR	3,95	3.95	0	11:41:30
ETYAT	23,40	23.4	0	11:43:08
EUHOL	12,01	12.01	0.08	09:55:06
EUKYO	16,27	16.27	-0.85	11:42:38
EUPWR	41,66	41.66	2.01	11:43:01
EUREN	4,96	4.96	-0.2	11:42:58
EUYO	15,42	15.42	1.98	11:42:52
EYGYO	4,10	4.1	1.99	11:42:41
FADE	15,08	15.08	0.13	11:41:31
FENER	3,37	3.37	-0.88	11:43:08
FLAP	8,98	8.98	0.22	11:41:35
FMIZP	340,25	340.25	0.67	11:41:25
FONET	3,13	3.13	-0.32	11:42:00
FORMT	3,07	3.07	3.72	11:43:05
FORTE	100,00	100	-1.96	11:43:08
FRIGO	15,99	15.99	0.82	11:42:47
FRMPL	47,34	47.34	-1.13	11:43:08
FROTO	108,80	108.8	0.93	11:43:05
FZLGY	13,16	13.16	-0.3	11:43:08
GARAN	149,40	149.4	-0.93	11:42:55
GARFA	29,88	29.88	-0.6	11:42:39
GEDIK	5,96	5.96	-1	11:42:58
GEDZA	29,38	29.38	0	11:43:07
GENIL	127,60	127.6	0.87	11:43:03
GENTS	12,64	12.64	0.32	11:43:05
GEREL	18,77	18.77	-0.53	11:42:49
GESAN	55,05	55.05	1.1	11:43:07
GIPTA	61,25	61.25	-0.33	11:42:52
GLBMD	12,70	12.7	-0.39	11:42:53
GLCVY	75,25	75.25	-1.44	11:43:07
GLDTR	616,50	616.5	-1.48	11:42:21
GLRMK	199,40	199.4	-0.1	11:42:52
GLRYH	4,29	4.29	-0.69	11:42:52
GLYHO	14,35	14.35	1.77	11:42:44
GMSTR	1.002,00	1.002	1.01	11:43:08
GMTAS	23,00	23	0.88	11:43:02
GOKNR	22,00	22	0.46	11:43:00
GOLTS	351,00	351	-0.43	11:42:50
GOODY	16,01	16.01	1.2	11:43:06
GOZDE	25,32	25.32	0.08	11:43:04
GRNYO	19,19	19.19	5.44	11:42:04
GRSEL	380,00	380	1.2	11:43:04
GRTHO	219,70	219.7	0.09	11:42:35
GSDDE	10,20	10.2	-2.3	11:42:34
GSDHO	4,86	4.86	-1.22	11:43:01
GSRAY	1,20	1.2	1.69	11:42:57
GUBRF	475,50	475.5	1.82	11:43:07
GUNDG	239,50	239.5	7.16	11:42:55
GWIND	25,90	25.9	-1.37	11:43:05
GZNMI	48,16	48.16	0.58	11:42:49
HALKB	46,62	46.62	-0.3	11:43:04
HALKS	1.137,54	1.137	-0.53	11:43:00
HATEK	15,76	15.76	1.35	11:43:07
HATSN	42,56	42.56	2.6	11:43:08
HDFGS	3,24	3.24	3.18	11:42:47
HEDEF	57,90	57.9	4.23	11:42:59
HEKTS	3,20	3.2	-0.31	11:42:57
HKTM	12,23	12.23	-2.08	11:43:04
HLGYO	4,47	4.47	-0.67	11:43:06
HOROZ	64,60	64.6	-1.67	11:42:44
HRKET	79,85	79.85	-0.13	11:43:05
HTTBT	46,50	46.5	0.35	11:41:38
HUBVC	3,02	3.02	1.68	11:41:52
HUNER	3,45	3.45	-1.15	11:42:10
HURGZ	5,35	5.35	2.69	11:43:04
ICBCT	13,99	13.99	-0.78	11:42:59
ICUGS	2,76	2.76	0.73	11:42:39
IDGYO	4,43	4.43	-1.12	11:39:50
IEYHO	73,85	73.85	0.82	11:42:35
IHAAS	59,85	59.85	2.57	11:43:06
IHEVA	2,30	2.3	0.44	11:38:24
IHGZT	1,61	1.61	1.26	11:42:38
IHLAS	2,34	2.34	0.86	11:42:40
IHLGM	2,11	2.11	0.48	11:42:33
IHYAY	2,00	2	0.5	11:42:42
IMASM	4,99	4.99	0.6	11:42:48
INDES	8,32	8.32	-0.36	11:42:56
INFO	4,12	4.12	0.49	11:43:03
INGRM	452,00	452	0	11:42:11
INTEK	266,00	266	0	09:55:06
INTEM	337,75	337.75	-0.95	11:42:29
INVEO	9,24	9.24	1.09	11:42:50
INVES	274,00	274	-1.7	11:42:04
ISATR	4.950.000,00	4.95	0	18:10:01
ISBIR	83,00	83	-1.72	09:55:06
ISBTR	425.100,00	425.1	0	09:55:06
ISCTR	15,26	15.26	-0.2	11:43:07
ISDMR	40,48	40.48	-0.49	11:42:49
ISFIN	19,35	19.35	-0.41	11:42:49
ISGLK	757,25	757.25	-0.36	11:39:27
ISGSY	73,80	73.8	0.07	11:43:07
ISGYO	23,32	23.32	-0.34	11:43:06
ISIST	26.116,30	26.116	-0.32	11:43:00
ISKPL	12,00	12	0	11:42:39
ISKUR	3.000.000,00	3	0	18:10:01
ISMEN	45,66	45.66	-0.09	11:43:02
ISSEN	7,61	7.61	-0.52	11:43:02
ISYAT	8,66	8.66	-0.12	11:43:02
IZENR	9,62	9.62	3.33	11:43:08
IZFAS	60,55	60.55	0.08	11:42:58
IZMDC	7,18	7.18	0.14	11:42:28
JANTS	20,06	20.06	0.1	11:43:00
KAPLM	442,50	442.5	0.63	11:43:04
KAREL	9,20	9.2	0.22	11:42:48
KARSN	10,04	10.04	-1.18	11:43:07
KARTN	82,60	82.6	0	11:41:48
KATMR	3,07	3.07	0.66	11:43:08
KAYSE	4,95	4.95	-0.4	11:42:33
KBORU	16,20	16.2	2.79	11:43:07
KCAER	11,22	11.22	-1.15	11:42:58
KCHOL	197,20	197.2	-0.85	11:43:06
KENT	740,00	740	-1.46	09:55:06
KERVN	2,04	2.04	-2.86	09:55:06
KFEIN	9,33	9.33	-0.43	11:43:08
KGYO	6,87	6.87	2.54	11:43:05
KIMMR	16,07	16.07	0.31	11:43:05
KLGYO	7,05	7.05	-0.28	11:43:03
KLKIM	40,84	40.84	0.49	11:43:00
KLMSN	30,20	30.2	-0.79	11:43:07
KLNMA	9,53	9.53	0	09:55:06
KLRHO	414,25	414.25	-1.31	11:42:51
KLSER	28,50	28.5	-0.14	11:42:44
KLSYN	7,97	7.97	0.13	11:42:40
KMPUR	15,74	15.74	-0.57	11:42:11
KNFRT	12,18	12.18	-1.85	11:42:58
KOCMT	2,71	2.71	-1.09	11:42:47
KONKA	16,09	16.09	2.16	11:43:00
KONTR	9,90	9.9	3.23	11:43:07
KONYA	4.570,00	4.57	1.11	11:41:21
KOPOL	5,85	5.85	0.17	11:42:41
KORDS	53,30	53.3	-1.02	11:42:49
KOTON	18,06	18.06	0.39	11:43:08
KRDMA	28,04	28.04	0.07	11:42:49
KRDMB	30,46	30.46	2.01	11:42:50
KRDMD	29,20	29.2	-1.35	11:43:07
KRGYO	2,97	2.97	0	11:42:47
KRONT	16,00	16	0.06	11:43:04
KRPLS	9,17	9.17	-0.33	11:41:39
KRSTL	11,71	11.71	0.69	11:42:25
KRTEK	28,56	28.56	-1.31	11:41:59
KRVGD	2,96	2.96	-1	11:42:51
KSTUR	3.842,50	3.842	3.85	09:55:06
KTSKR	70,25	70.25	0.29	11:41:28
KUTPO	108,70	108.7	-0.73	11:42:24
KUVVA	130,00	130	0.62	09:55:06
KUYAS	55,65	55.65	0.82	11:43:04
KZBGY	14,99	14.99	1.42	11:42:17
KZGYO	26,74	26.74	-0.82	11:43:05
LIDER	72,85	72.85	-5.33	11:43:00
LIDFA	2,84	2.84	0	11:43:03
LILAK	33,58	33.58	-2.1	11:43:05
LINK	239,60	239.6	-0.17	11:43:08
LKMNH	17,81	17.81	-1.98	11:42:58
LMKDC	32,80	32.8	-0.36	11:43:04
LOGO	173,50	173.5	0.46	11:42:49
LRSHO	4,44	4.44	-0.89	11:43:04
LUKSK	113,20	113.2	-0.26	11:42:49
LYDHO	183,20	183.2	1.78	11:43:04
LYDYE	13.987,50	13.987	-0.11	11:42:45
MAALT	961,50	961.5	0.84	11:43:05
MACKO	27,08	27.08	-0.07	11:43:07
MAGEN	41,80	41.8	-2.2	11:43:08
MAKIM	16,68	16.68	-1.88	11:42:37
MAKTK	16,07	16.07	6.78	11:42:49
MANAS	19,81	19.81	3.77	11:43:07
MARBL	14,57	14.57	2.53	11:43:01
MARKA	35,02	35.02	0.29	11:40:49
MARMR	2,66	2.66	-9.83	11:43:08
MARTI	2,83	2.83	-1.39	11:43:04
MAVI	47,94	47.94	0.21	11:42:59
MEDTR	30,08	30.08	-0.13	11:42:07
MEGAP	2,93	2.93	-0.68	09:55:06
MEGMT	64,70	64.7	1.73	11:43:07
MEKAG	4,23	4.23	3.93	11:43:02
MEPET	19,44	19.44	-4.24	11:43:03
MERCN	16,44	16.44	0.18	11:43:08
MERIT	17,11	17.11	-0.81	11:42:31
MERKO	16,67	16.67	1.03	11:42:53
METRO	5,48	5.48	-0.18	11:42:32
MEYSU	16,66	16.66	9.97	11:43:00
MGROS	623,00	623	-1.81	11:43:07
MHRGY	3,48	3.48	-0.57	11:42:46
MIATK	39,18	39.18	2.89	11:43:05
MMCAS	105,40	105.4	-3.21	09:55:06
MNDRS	15,31	15.31	0.66	11:41:41
MNDTR	7,35	7.35	-0.94	11:42:57
MOBTL	9,57	9.57	-0.21	11:41:57
MOGAN	8,83	8.83	-1.12	11:43:01
MOPAS	49,60	49.6	-0.12	11:43:05
MPARK	443,75	443.75	0.85	11:42:55
MRGYO	2,68	2.68	-0.74	11:43:00
MRSHL	1.590,00	1.59	-0.5	11:42:37
MSGYO	6,12	6.12	-1.13	11:42:22
MTRKS	23,80	23.8	1.1	11:42:54
MTRYO	9,62	9.62	-0.41	11:39:30
MZHLD	7,11	7.11	-3	11:42:35
NATEN	8,86	8.86	1.14	11:42:47
NETAS	61,95	61.95	-0.4	11:42:46
NIBAS	3,47	3.47	-0.29	11:41:57
NPTLR	41,42	41.42	0.1	11:33:34
NTGAZ	10,88	10.88	1.49	11:42:43
NTHOL	47,86	47.86	-0.33	11:41:43
NUGYO	10,64	10.64	0.38	11:43:00
NUHCM	228,90	228.9	-0.65	11:42:17
OBAMS	9,12	9.12	0.66	11:42:59
OBASE	42,40	42.4	2.27	11:43:06
ODAS	5,30	5.3	-0.56	11:42:51
ODINE	351,75	351.75	0.5	11:42:46
OFSYM	73,00	73	-1.02	11:42:48
ONCSM	321,00	321	0.86	11:43:07
ONRYT	72,80	72.8	-0.14	11:43:05
OPK30	58,98	58.98	-0.17	11:19:50
OPT25	49,45	49.45	-0.42	11:42:05
OPTGY	161,25	161.25	-0.65	11:38:28
OPTLR	51,14	51.14	0.12	11:39:11
OPX30	77,18	77.18	-0.26	11:36:26
ORCAY	3,71	3.71	-0.27	11:42:55
ORGE	70,65	70.65	-0.14	11:42:38
ORMA	163,00	163	0	09:55:06
OSMEN	8,52	8.52	-0.81	11:42:28
OSTIM	3,01	3.01	0	11:42:38
OTKAR	417,50	417.5	0.3	11:43:00
OTTO	290,75	290.75	-0.77	11:42:13
OYAKC	27,08	27.08	-0.88	11:43:01
OYAYO	53,80	53.8	-0.37	11:42:26
OYLUM	8,79	8.79	-1.12	11:42:53
OYYAT	44,30	44.3	-0.4	11:43:00
OZATD	156,80	156.8	-0.95	11:42:23
OZGYO	2,08	2.08	0	11:42:49
OZKGY	15,26	15.26	-0.52	11:42:48
OZRDN	15,40	15.4	-2.65	11:42:41
OZSUB	19,89	19.89	0.76	11:40:20
OZYSR	44,12	44.12	1.99	11:43:08
PAGYO	89,15	89.15	0.11	11:41:56
PAHOL	1,59	1.59	-0.63	11:42:57
PAMEL	91,25	91.25	0.11	11:41:29
PAPIL	19,61	19.61	3.48	11:43:08
PARSN	103,00	103	1.08	11:42:42
PASEU	158,80	158.8	-4.91	11:42:58
PATEK	20,80	20.8	-1.23	11:42:58
PCILT	23,14	23.14	-1.11	11:42:26
PEKGY	10,09	10.09	0.3	11:43:06
PENGD	8,36	8.36	-0.48	11:42:58
PENTA	14,26	14.26	-0.63	11:42:46
PETKM	18,00	18	-1.1	11:43:08
PETUN	12,26	12.26	-1.13	11:42:27
PGSUS	200,00	200	-0.55	11:43:05
PINSU	11,33	11.33	-1.13	11:41:51
PKART	73,35	73.35	-0.68	11:40:43
PKENT	148,40	148.4	-1.53	11:43:02
PLTUR	21,74	21.74	-0.28	11:43:03
PNLSN	41,88	41.88	-0.62	11:43:01
PNSUT	11,82	11.82	-0.17	11:42:47
POLHO	19,08	19.08	5.94	11:43:07
POLTK	7.180,00	7.18	1.13	11:43:01
PRDGS	6,79	6.79	0.59	11:42:45
PRKAB	44,84	44.84	7.63	11:43:08
PRKME	20,66	20.66	9.49	11:43:08
PRZMA	12,58	12.58	-0.4	11:40:41
PSDTC	127,40	127.4	-0.93	11:42:52
PSGYO	2,88	2.88	0.35	11:42:44
QNBFK	54,45	54.45	0	09:55:06
QNBTR	279,50	279.5	-6.11	09:55:06
QTEMZ	311,70	311.7	0.39	11:38:27
QUAGR	2,67	2.67	-0.37	11:43:06
RALYH	185,00	185	-0.54	11:43:01
RAYSG	225,80	225.8	-0.66	11:42:18
REEDR	6,93	6.93	-0.14	11:43:00
RGYAS	159,40	159.4	0.89	11:43:03
RK030G10	633,97	633.97	0	18:10:10
RK030G15	1.470,33	1.47	0	18:10:10
RK030G20	3.216,57	3.216	0	18:10:10
RK030G25	6.191,46	6.191	0	18:10:10
RK030G30	9.706,98	9.706	0	18:10:10
RK030T10	4.079,76	4.079	0	18:10:10
RK030T15	5.367,88	5.367	0	18:10:10
RK030T20	6.667,87	6.667	0	18:10:10
RK030T25	7.400,15	7.4	0	18:10:10
RK030T30	7.061,10	7.061	0	18:10:10
RK100G10	758,38	758.38	0	18:10:11
RK100G15	1.921,68	1.921	0	18:10:11
RK100G20	4.538,17	4.538	0	18:10:11
RK100G25	8.499,75	8.499	0	18:10:11
RK100G30	14.253,04	14.253	0	18:10:11
RK100T10	4.548,55	4.548	0	18:10:11
RK100T15	6.312,44	6.312	0	18:10:11
RK100T20	8.189,69	8.189	0	18:10:11
RK100T25	8.685,19	8.685	0	18:10:11
RK100T30	8.862,71	8.862	0	18:10:11
RNPOL	48,56	48.56	-1.78	11:42:51
RODRG	22,18	22.18	-1.6	11:42:52
ROYAL	6,80	6.8	0	18:10:01
RTALB	3,83	3.83	-1.29	11:42:36
RUBNS	35,62	35.62	-2.78	11:42:50
RUZYE	12,37	12.37	-2.06	11:42:50
RYGYO	28,30	28.3	1.14	11:42:44
RYSAS	17,99	17.99	-0.72	11:42:48
SAFKR	29,80	29.8	1.29	11:43:06
SAHOL	98,20	98.2	-0.51	11:43:08
SAMAT	5,89	5.89	-2	11:42:27
SANEL	34,46	34.46	1.12	11:43:00
SANFM	7,62	7.62	-3.05	11:43:03
SANKO	22,04	22.04	0.27	11:41:11
SARKY	42,68	42.68	10	11:43:07
SASA	2,49	2.49	-0.4	11:43:07
SAYAS	41,02	41.02	1.74	11:43:03
SDTTR	205,30	205.3	-1.25	11:42:39
SEGMN	33,22	33.22	8.28	11:43:00
SEGYO	4,43	4.43	0	11:40:46
SEKFK	8,36	8.36	-0.83	11:41:50
SEKUR	3,70	3.7	-1.07	11:43:01
SELEC	82,35	82.35	-0.96	11:42:56
SELVA	3,99	3.99	-1.97	09:55:06
SERNT	8,16	8.16	-0.73	11:42:50
SEYKM	5,40	5.4	-1.28	11:40:36
SILVR	3,15	3.15	6.78	11:43:06
SISE	40,64	40.64	-0.68	11:43:03
SKBNK	8,10	8.1	1.12	11:43:05
SKTAS	4,08	4.08	0.74	11:43:07
SKYLP	275,00	275	-1.08	11:42:19
SKYMD	12,27	12.27	-0.41	11:41:57
SL030KA2X	16.490,36	16.49	0	18:10:10
SL030KI1X	1.302,53	1.302	0	18:10:10
SL030KI2X	142,26	142.26	0	18:10:10
SL100KA2X	22.012,55	22.012	0	18:10:11
SL100KI1X	1.235,77	1.235	0	18:10:11
SL100KI2X	136,63	136.63	0	18:10:11
SMART	24,18	24.18	0.42	11:42:36
SMRTG	24,44	24.44	0.66	11:43:05
SMRVA	79,05	79.05	7.99	11:43:08
SNGYO	5,11	5.11	-0.78	11:43:01
SNICA	4,33	4.33	0	11:42:33
SNKRN	292,00	292	2.82	09:55:06
SNPAM	23,98	23.98	0	09:55:06
SODSN	101,90	101.9	0.49	09:55:06
SOKE	12,11	12.11	-2.42	11:43:02
SOKM	62,30	62.3	-1.97	11:43:07
SONME	170,50	170.5	-0.23	11:42:03
SRVGY	3,50	3.5	-1.69	11:42:59
SUMAS	278,00	278	-0.36	09:55:06
SUNTK	41,80	41.8	-0.81	11:40:28
SURGY	43,72	43.72	1.49	11:43:07
SUWEN	9,16	9.16	-0.54	11:43:01
TABGD	264,75	264.75	0.67	11:42:49
TARKM	355,25	355.25	-0.28	11:43:05
TATEN	10,38	10.38	3.7	11:42:43
TATGD	14,06	14.06	-1.33	11:42:09
TAVHL	331,25	331.25	-0.38	11:43:06
TBORG	166,20	166.2	-0.18	11:43:05
TCELL	115,00	115	0.17	11:43:08
TCKRC	99,25	99.25	1.17	11:43:06
TDGYO	39,02	39.02	0.05	11:41:02
TEHOL	14,20	14.2	1.07	11:43:08
TEKTU	8,44	8.44	1.08	11:43:07
TERA	191,70	191.7	2.24	11:43:07
TEZOL	12,40	12.4	-2.29	11:43:00
TGSAS	159,90	159.9	0.13	11:42:47
THYAO	296,00	296	-1.09	11:43:07
TKFEN	73,20	73.2	0.69	11:43:02
TKNSA	24,40	24.4	-0.97	11:43:07
TLMAN	100,00	100	-0.99	11:40:33
TMPOL	377,75	377.75	0.73	11:42:28
TMSN	108,60	108.6	0.18	11:43:07
TNZTP	26,86	26.86	-1.68	11:42:59
TOASO	313,00	313	2.88	11:43:05
TRALT	54,25	54.25	0.65	11:43:07
TRCAS	45,12	45.12	-0.04	11:41:38
TRENJ	120,60	120.6	-1.15	11:42:56
TRGYO	81,25	81.25	-0.06	11:42:21
TRHOL	684,00	684	-0.29	11:42:06
TRILC	19,43	19.43	3.24	11:43:07
TRMET	141,90	141.9	0.42	11:43:02
TSGYO	7,35	7.35	-0.41	11:42:20
TSKB	13,23	13.23	-0.3	11:42:39
TSPOR	1,10	1.1	0	11:42:53
TTKOM	65,55	65.55	-0.38	11:43:03
TTRAK	564,50	564.5	-1.31	11:42:54
TUCLK	4,68	4.68	-0.21	11:42:38
TUKAS	2,90	2.9	-1.02	11:42:49
TUPRS	224,50	224.5	-1.1	11:43:06
TUREX	8,12	8.12	5.59	11:43:08
TURGG	28,02	28.02	-1.13	11:42:53
TURSG	12,03	12.03	-0.41	11:43:00
UCAYM	26,32	26.32	9.94	11:43:06
UFUK	1.614,00	1.614	0.12	11:42:54
ULAS	29,90	29.9	-1.06	11:40:18
ULKER	130,40	130.4	-0.38	11:43:04
ULUFA	3,97	3.97	0	11:42:35
ULUSE	192,50	192.5	0.26	11:42:40
ULUUN	7,17	7.17	-1.1	11:42:03
UMPAS	9,30	9.3	0	18:10:01
UNLU	15,78	15.78	0.83	11:41:51
USAK	3,03	3.03	0.33	11:43:07
USDTR	4.040,00	4.04	-0.07	11:41:46
VAKBN	34,96	34.96	0.81	11:43:01
VAKFA	13,70	13.7	-0.29	11:43:00
VAKFN	2,25	2.25	6.64	11:43:05
VAKKO	63,50	63.5	-0.39	11:41:48
VANGD	50,45	50.45	-1.08	11:42:25
VBTYZ	18,50	18.5	1.2	11:43:05
VERTU	39,80	39.8	-0.5	11:43:03
VERUS	282,25	282.25	0.09	11:43:01
VESBE	8,30	8.3	-0.24	11:42:59
VESTL	30,72	30.72	-0.78	11:43:05
VKFYO	51,00	51	-0.97	11:43:03
VKGYO	3,03	3.03	-1.3	11:42:10
VKING	31,52	31.52	-0.13	11:42:07
VRGYO	2,54	2.54	0	11:42:32
VSNMD	90,15	90.15	0.06	11:43:01
X030S	14.669,35	14.669	-0.47	11:43:00
X100S	13.126,77	13.126	-0.4	11:43:00
XABBWV	11,31	11.31	1.98	10:55:28
XABBXV	10,34	10.34	1.17	10:02:05
XABBYV	8,16	8.16	0	18:10:00
XABBZV	5,70	5.7	0	18:10:00
XABCAV	6,03	6.03	23.06	10:12:17
XABCBV	4,19	4.19	0.24	10:55:36
XABCCV	0,85	0.85	0	18:10:00
XABCDV	0,99	0.99	-18.18	11:30:35
XABCEV	0,28	0.28	-34.88	10:56:33
XABCFV	0,08	0.08	-33.33	10:44:29
XABCGV	0,01	0.01	0	18:10:00
XABCHV	0,02	0.02	-33.33	11:12:43
XABCIV	10,13	10.13	0	18:10:00
XABCJV	3,26	3.26	0	18:10:00
XABCKV	2,43	2.43	0	18:10:00
XABCLV	6,77	6.77	35.4	11:26:17
XABCMV	5,06	5.06	31.09	10:24:47
XABCNV	3,53	3.53	-1.4	11:17:58
XABCRV	0,46	0.46	-6.12	10:51:14
XABCSV	0,28	0.28	460	11:32:03
XABCTV	0,15	0.15	0	10:05:37
XABCUV	9,84	9.84	0	18:10:00
XABCVV	8,81	8.81	0	18:10:00
XABCWV	7,94	7.94	0	18:10:00
XABCXV	6,44	6.44	21.97	11:25:56
XABCYV	4,94	4.94	-1.59	11:27:56
XABCZV	3,64	3.64	1.96	11:26:29
XABDAV	2,63	2.63	0	18:10:00
XABDBV	1,75	1.75	-6.42	11:24:32
XABDCV	1,17	1.17	-7.87	11:38:15
XABDEV	0,58	0.58	0	18:10:00
XABDFV	0,40	0.4	-6.98	10:39:59
XABDGV	5,53	5.53	25.68	11:25:31
XABDHV	2,39	2.39	0.84	10:39:07
XABDIV	0,81	0.81	-5.81	10:02:06
XABDJV	0,28	0.28	-9.68	11:35:09
XABDKV	0,09	0.09	-18.18	11:36:23
XABQYV	0,02	0.02	0	10:13:51
XABQZV	0,02	0.02	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	0,04	0.04	0	18:10:00
XABROV	0,03	0.03	0	18:10:00
XABRWV	0,33	0.33	0	18:10:00
XABRXV	0,16	0.16	-27.27	10:07:58
XABRYV	0,52	0.52	0	18:10:00
XABSIV	0,23	0.23	0	18:10:00
XABSJV	0,43	0.43	0	18:10:00
XBANA	51.345,13	51.345	0.81	11:43:00
XBANK	18.184,26	18.184	0	11:43:07
XBLSM	5.631,72	5.631	0.66	11:43:00
XELKT	705,09	705.09	0.27	11:43:00
XFINK	23.694,82	23.694	3.92	11:43:00
XGIDA	14.599,98	14.599	1.03	11:43:00
XGMYO	6.157,33	6.157	-0.09	11:43:00
XHARZ	186.406,93	186.406	1.76	11:43:00
XHOLD	14.098,52	14.098	-0.25	11:43:00
XILTM	2.985,44	2.985	0.04	11:43:00
XINSA	18.791,73	18.791	0.79	11:43:00
XKAGT	7.922,19	7.922	-0.72	11:43:00
XKMYA	14.669,79	14.669	-0.72	11:43:00
XKOBI	40.342,62	40.342	-0.04	11:43:00
XKURY	11.893,35	11.893	-0.6	11:43:00
XMADN	16.095,10	16.095	0.57	11:43:00
XMANA	21.590,33	21.59	0.97	11:43:00
XMESY	23.373,37	23.373	0.46	11:43:00
XOSECV	1,71	1.71	0	18:10:00
XOSEDV	0,32	0.32	-36	10:08:09
XOSEEV	0,04	0.04	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
XOSEPV	0,73	0.73	0	18:10:00
XOSEQV	0,27	0.27	0	18:10:00
XOSERV	0,12	0.12	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	41.226,57	41.226	-0.78	11:43:00
XSANK	40.992,51	40.992	-1.39	11:43:00
XSANT	13.768,81	13.768	2.61	11:43:00
XSBAL	11.630,11	11.63	0.34	11:43:00
XSBUR	21.832,26	21.832	1.54	11:43:00
XSDNZ	9.705,29	9.705	-0.12	11:43:00
XSGRT	76.513,07	76.513	-0.12	11:43:00
XSIST	16.809,56	16.809	-0.07	11:43:00
XSIZM	19.904,22	19.904	0.19	11:43:00
XSKAY	45.350,79	45.35	1.73	11:43:00
XSKOC	34.498,77	34.498	0.36	11:43:00
XSKON	12.612,99	12.612	0.09	11:43:00
XSPOR	2.072,97	2.072	0.12	11:43:00
XSTKR	53.609,40	53.609	-0.67	11:43:00
XTAST	14.695,18	14.695	0.08	11:43:00
XTCRT	29.799,48	29.799	-0.69	11:43:00
XTEKS	4.957,97	4.957	0.24	11:43:00
XTKJS	30.497,53	30.497	-0.1	11:43:00
XTM25	16.602,62	16.602	-0.3	11:43:08
XTMTU	14.697,91	14.697	-0.35	11:43:00
XTRZM	1.813,95	1.813	0.44	11:43:00
XTUMY	59.498,58	59.498	0.6	11:43:00
XU030	14.371,42	14.371	-0.51	11:43:07
XU050	11.463,08	11.463	-0.47	11:43:00
XU100	13.124,17	13.124	-0.4	11:43:07
XUHIZ	11.765,72	11.765	-0.39	11:43:00
XULAS	38.264,87	38.264	-1.23	11:43:00
XUMAL	18.020,76	18.02	0.08	11:43:00
XUSIN	16.366,49	16.366	0.23	11:43:07
XUSRD	17.326,04	17.326	-0.47	11:43:00
XUTEK	37.325,55	37.325	-1.44	11:43:00
XUTUM	16.159,09	16.159	-0.14	11:43:00
XYLDZ	14.739,66	14.739	-0.26	11:43:00
XYORT	5.061,28	5.061	0.79	11:43:00
XYUZO	23.463,53	23.463	-0.16	11:43:00
YAPRK	264,00	264	1.15	11:43:08
YATAS	46,38	46.38	1.4	11:43:00
YAYLA	30,52	30.52	-2.18	11:43:02
YBTAS	20,04	20.04	0	09:55:06
YEOTK	44,24	44.24	0.32	11:43:04
YESIL	2,08	2.08	2.46	11:43:00
YGGYO	134,50	134.5	-0.37	11:42:29
YGYO	1,74	1.74	9.43	09:55:06
YIGIT	25,70	25.7	-0.39	11:42:34
YKBNK	38,06	38.06	-0.42	11:43:00
YKSLN	3,21	3.21	0.94	11:42:59
YONGA	55,90	55.9	0.63	09:55:06
YUNSA	8,93	8.93	0.56	11:43:04
YYAPI	1,97	1.97	2.07	11:43:04
YYLGD	13,16	13.16	2.02	11:43:06
Z30EA	172,90	172.9	-0.09	11:39:44
Z30KE	138,10	138.1	-1.36	11:37:13
Z30KP	210,50	210.5	-0.45	11:36:35
ZEDUR	8,45	8.45	1.68	11:41:46
ZELOT	126,75	126.75	-0.39	11:28:07
ZERGY	12,53	12.53	1.21	11:43:01
ZGOLD	759,50	759.5	-0.07	11:42:54
ZGYO	19,87	19.87	9.96	11:43:06
ZOREN	3,19	3.19	-0.93	11:43:07
ZPBDL	218,50	218.5	-1.04	11:37:16
ZPLIB	210,90	210.9	-0.57	11:39:33
ZPT10	93,40	93.4	-0.17	11:38:18
ZPX30	193,25	193.25	-0.34	11:43:00
ZRE20	151,00	151	-0.36	11:23:02
ZRGYO	24,32	24.32	-0.98	11:42:47
ZSR25	46,06	46.06	-0.15	11:00:36
ZTLRF	1.100,00	1.1	0.09	11:38:33
ZTLRK	1.099,00	1.099	0.09	11:43:03
ZTM25	173,35	173.35	-0.12	11:15:42