Borsa – Sayfa 54 – VakaHaber.CoM.TR

Hisse Senetleri

Menkul	Alış	Satış	Değişim	Güncelleme
A1CAP	18,18	18.18	4.78	11:39:04
A1YEN	28,96	28.96	3.06	11:38:17
ACSEL	101,60	101.6	0.59	11:38:45
ADEL	33,10	33.1	2.67	11:39:04
ADESE	1,03	1.03	0.98	11:39:05
ADGYO	52,15	52.15	-1.79	11:37:05
AEFES	19,08	19.08	3.7	11:41:07
AFYON	14,96	14.96	-0.27	11:38:59
AGESA	223,20	223.2	1.5	11:39:03
AGHOL	32,70	32.7	0.31	11:39:06
AGROT	2,81	2.81	1.44	11:38:26
AGYO	7,11	7.11	1.28	11:38:25
AHGAZ	24,46	24.46	1.07	11:39:05
AHSGY	22,32	22.32	9.95	11:38:48
AKBNK	82,80	82.8	0.06	11:39:04
AKCNS	210,50	210.5	0.81	11:38:38
AKENR	10,38	10.38	2.67	11:38:45
AKFGY	2,87	2.87	1.41	11:40:20
AKFIS	27,88	27.88	5.61	11:39:05
AKFYE	17,68	17.68	2.02	11:38:53
AKGRT	7,53	7.53	0.27	11:41:02
AKHAN	23,26	23.26	1.31	11:38:55
AKMGY	218,50	218.5	4.2	11:38:42
AKSA	9,96	9.96	1.22	11:41:03
AKSEN	68,30	68.3	2.4	11:40:54
AKSGY	7,96	7.96	-0.25	11:39:02
AKSUE	25,44	25.44	-3.78	11:37:35
AKYHO	2,55	2.55	0	11:38:56
ALARK	100,80	100.8	0.1	11:39:01
ALBRK	8,67	8.67	1.64	11:39:04
ALCAR	779,50	779.5	0.52	11:38:26
ALCTL	128,30	128.3	1.26	11:38:42
ALFAS	38,54	38.54	0.68	11:39:00
ALGYO	4,95	4.95	0.41	11:39:06
ALKA	10,85	10.85	5.03	11:39:03
ALKIM	17,20	17.2	1.24	11:38:54
ALKLC	269,00	269	4.47	11:40:42
ALTNY	17,50	17.5	-3.53	11:39:05
ALVES	3,25	3.25	0.31	11:39:03
ANELE	14,38	14.38	1.7	11:38:57
ANGEN	10,35	10.35	1.57	11:38:24
ANHYT	112,70	112.7	0.63	11:39:03
ANSGR	25,60	25.6	1.43	11:38:59
APBDL	33,52	33.52	0.09	11:19:12
APLIB	50,96	50.96	-0.86	11:38:34
APMDL	25,70	25.7	-0.23	11:39:03
APX30	37,02	37.02	0	11:36:12
ARASE	85,15	85.15	1.19	11:40:54
ARCLK	113,10	113.1	1.98	11:39:02
ARDYZ	39,22	39.22	0.56	11:38:57
ARENA	24,82	24.82	1.55	11:38:46
ARFYE	23,72	23.72	0.08	11:39:03
ARMGD	77,60	77.6	1.84	11:35:21
ARSAN	3,91	3.91	4.27	11:39:00
ARTMS	38,88	38.88	-1.82	11:37:43
ARZUM	2,46	2.46	1.23	11:38:45
ASELS	327,75	327.75	-3.6	11:39:04
ASGYO	11,27	11.27	1.26	11:38:58
ASTOR	178,40	178.4	-1.27	11:39:02
ASUZU	67,10	67.1	0.15	11:39:05
ATAGY	13,01	13.01	-2.03	11:38:21
ATAKP	52,50	52.5	-0.76	11:39:06
ATATP	150,60	150.6	4.08	11:38:53
ATATR	12,91	12.91	-1.75	11:39:05
ATEKS	108,90	108.9	0	18:10:01
ATLAS	7,88	7.88	1.16	09:55:29
ATSYH	53,00	53	-1.3	09:55:29
AVGYO	13,12	13.12	3.23	11:38:40
AVHOL	35,78	35.78	-0.06	11:38:42
AVOD	4,17	4.17	1.96	11:38:33
AVPGY	50,40	50.4	0.2	11:38:56
AVTUR	20,64	20.64	9.67	11:38:29
AYCES	513,50	513.5	1.08	11:38:35
AYDEM	25,16	25.16	1.04	11:38:10
AYEN	27,16	27.16	0.59	11:39:04
AYES	24,94	24.94	0	09:55:29
AYGAZ	259,75	259.75	3.9	11:39:06
AZTEK	4,16	4.16	1.96	11:39:01
BAGFS	37,36	37.36	3.38	11:38:57
BAHKM	114,00	114	0.88	11:37:50
BAKAB	36,84	36.84	2.22	11:37:09
BALAT	94,95	94.95	-0.21	09:55:29
BALSU	14,82	14.82	1.23	11:39:00
BANVT	159,90	159.9	-1.48	11:39:02
BARMA	42,36	42.36	1.53	11:38:39
BASCM	14,00	14	3.55	09:55:29
BASGZ	49,10	49.1	3.19	11:38:50
BAYRK	4,32	4.32	2.61	11:39:01
BEGYO	4,18	4.18	2.2	11:38:54
BERA	17,06	17.06	2.4	11:38:51
BESLR	14,78	14.78	2.64	11:38:58
BESTE	24,60	24.6	-1.6	11:39:05
BEYAZ	28,76	28.76	3.98	11:37:30
BFREN	146,30	146.3	1.18	11:38:55
BIENY	22,16	22.16	1.47	11:38:36
BIGCH	7,89	7.89	1.94	11:38:56
BIGEN	8,78	8.78	0.69	11:38:37
BIGTK	270,75	270.75	4.44	11:38:49
BIMAS	677,50	677.5	0.44	11:39:04
BINBN	161,70	161.7	-0.31	11:39:06
BINHO	8,76	8.76	2.34	11:39:01
BIOEN	15,77	15.77	2.27	11:38:57
BIZIM	28,10	28.1	1.81	11:38:32
BJKAS	1,54	1.54	4.05	11:38:59
BLCYT	36,02	36.02	0.61	11:35:38
BLUME	44,22	44.22	2.55	11:38:57
BMSCH	17,75	17.75	4.23	11:38:45
BMSTL	73,70	73.7	10	11:39:05
BNTAS	6,37	6.37	1.59	11:41:01
BOBET	19,98	19.98	-1.48	11:39:05
BORLS	3,10	3.1	2.31	11:41:07
BORSK	5,93	5.93	1.19	11:39:01
BOSSA	6,41	6.41	0.79	11:38:19
BRISA	86,05	86.05	-0.69	11:38:21
BRKO	16,00	16	0	09:55:29
BRKSN	8,79	8.79	2.21	11:37:35
BRKVY	89,15	89.15	2.41	11:39:05
BRLSM	16,91	16.91	2.73	11:39:05
BRMEN	7,70	7.7	-1.03	09:55:29
BRSAN	571,00	571	-2.14	11:39:02
BRYAT	2.242,00	2.242	2.37	11:41:04
BSOKE	29,06	29.06	0.83	11:38:29
BTCIM	5,32	5.32	-0.75	11:39:04
BUCIM	6,12	6.12	0.82	11:38:42
BULGS	44,70	44.7	-0.09	11:39:00
BURCE	53,75	53.75	1.8	11:40:12
BURVA	675,50	675.5	3.52	11:38:44
BVSAN	106,90	106.9	2.69	11:38:49
BYDNR	30,98	30.98	1.84	11:38:28
CANTE	1,54	1.54	1.99	11:39:06
CASA	102,00	102	0	09:55:29
CATES	38,80	38.8	9.98	11:38:49
CCOLA	70,50	70.5	1.08	11:41:07
CELHA	9,70	9.7	0.31	11:38:50
CEMAS	4,78	4.78	-0.42	11:38:53
CEMTS	10,73	10.73	2	11:38:56
CEMZY	51,70	51.7	8.57	11:39:05
CEOEM	21,42	21.42	2.98	11:38:10
CGCAM	38,12	38.12	1.38	11:38:55
CIMSA	49,24	49.24	0.49	11:38:52
CLEBI	1.672,00	1.672	1.83	11:39:03
CMBTN	1.719,00	1.719	-2.5	11:38:55
CMENT	315,50	315.5	-0.47	09:55:29
CONSE	3,24	3.24	4.18	11:40:59
COSMO	203,90	203.9	1.34	11:39:00
CRDFA	69,95	69.95	0.14	11:39:05
CRFSA	126,60	126.6	0.24	11:37:28
CUSAN	22,54	22.54	2.36	11:38:46
CVKMD	31,92	31.92	1.72	11:39:04
CWENE	29,00	29	0	11:39:04
DAGI	5,74	5.74	2.14	11:39:00
DAPGM	11,06	11.06	1.19	11:38:59
DARDL	2,07	2.07	2.48	11:38:54
DCTTR	7,64	7.64	-0.78	11:38:46
DENGE	2,51	2.51	2.03	11:37:39
DERHL	14,78	14.78	6.1	11:39:03
DERIM	36,06	36.06	4.16	11:37:55
DESA	11,67	11.67	-0.43	11:38:19
DESPC	43,14	43.14	-5.93	11:38:52
DEVA	66,75	66.75	0.98	11:38:50
DGATE	66,15	66.15	0.99	11:37:45
DGGYO	29,16	29.16	0.55	11:37:05
DGNMO	4,41	4.41	1.85	11:38:33
DIRIT	26,50	26.5	0	09:55:29
DITAS	44,26	44.26	2.36	11:38:59
DMRGD	3,92	3.92	8.29	11:38:38
DMSAS	8,64	8.64	-2.92	11:38:56
DNISI	20,40	20.4	2.15	11:38:49
DOAS	203,20	203.2	0.35	11:39:03
DOCO	9.637,50	9.637	-4.48	11:41:01
DOFER	31,30	31.3	1.29	11:38:54
DOFRB	90,30	90.3	2.03	11:39:04
DOGUB	47,84	47.84	9.98	11:38:54
DOHOL	20,04	20.04	1.31	11:38:49
DOKTA	22,38	22.38	1.27	11:38:48
DSTKF	1.513,00	1.513	0.87	11:39:05
DUNYH	118,60	118.6	5.89	11:38:54
DURDO	3,60	3.6	2.86	11:38:52
DURKN	17,77	17.77	2.66	11:39:03
DYOBY	13,04	13.04	1.87	11:35:06
DZGYO	8,03	8.03	-4.06	11:39:00
EBEBK	65,90	65.9	4.27	11:38:43
ECILC	113,90	113.9	1.52	11:38:53
ECOGR	26,90	26.9	2.83	11:38:39
ECZYT	288,75	288.75	2.03	11:38:38
EDATA	13,12	13.12	5.64	11:39:05
EDIP	34,58	34.58	1.35	11:39:03
EFOR	20,34	20.34	1.29	11:38:49
EGEEN	6.152,50	6.152	-1.4	11:38:59
EGEGY	30,42	30.42	9.98	11:38:57
EGEPO	11,83	11.83	-0.67	11:38:59
EGGUB	90,05	90.05	3.45	11:38:48
EGPRO	26,40	26.4	-0.38	11:37:41
EGSER	2,93	2.93	0.69	11:38:43
EKGYO	22,72	22.72	0.8	11:39:05
EKIZ	111,30	111.3	-6.78	09:55:29
EKOS	5,74	5.74	1.95	11:39:02
EKSUN	5,23	5.23	1.75	11:38:34
ELITE	29,34	29.34	1.03	11:37:06
EMKEL	19,07	19.07	2.86	11:39:05
EMNIS	151,90	151.9	-0.39	09:55:29
EMPAE	32,20	32.2	9.97	11:39:05
ENDAE	13,36	13.36	2.69	11:38:54
ENERY	9,71	9.71	0.31	11:39:02
ENJSA	108,10	108.1	2.27	11:38:49
ENKAI	97,45	97.45	-0.31	11:39:00
ENSRI	28,00	28	1.89	11:39:03
ENTRA	10,18	10.18	2.21	11:39:03
EPLAS	6,03	6.03	3.61	11:38:25
ERBOS	173,80	173.8	2.12	11:36:09
ERCB	53,85	53.85	0.65	11:38:53
EREGL	30,68	30.68	-2.6	11:38:59
ERSU	17,20	17.2	-1.43	11:38:35
ESCAR	27,44	27.44	0.44	11:38:35
ESCOM	5,86	5.86	6.55	11:39:03
ESEN	3,71	3.71	1.92	11:39:04
ETILR	3,64	3.64	2.54	11:39:04
ETYAT	22,36	22.36	0.72	11:38:34
EUHOL	14,03	14.03	-3.71	09:55:29
EUKYO	18,16	18.16	-0.6	11:32:14
EUPWR	34,38	34.38	0.59	11:39:04
EUREN	4,75	4.75	-0.63	11:39:05
EUYO	17,59	17.59	-2.11	11:36:25
EYGYO	3,72	3.72	-2.62	11:38:54
FADE	14,39	14.39	3.3	11:39:02
FENER	2,96	2.96	2.07	11:38:32
FLAP	10,21	10.21	-0.78	11:38:45
FMIZP	288,75	288.75	1.23	11:39:03
FONET	4,04	4.04	9.78	11:39:04
FORMT	2,87	2.87	1.41	11:38:17
FORTE	95,35	95.35	-2.41	11:39:04
FRIGO	8,75	8.75	-1.57	11:37:42
FRMPL	30,18	30.18	1.07	11:38:57
FROTO	112,00	112	0.27	11:39:05
FZLGY	12,90	12.9	2.14	11:38:03
GARAN	144,80	144.8	-1.03	11:39:02
GARFA	26,44	26.44	0.92	11:37:36
GATEG	330,00	330	1.85	09:55:29
GEDIK	5,57	5.57	1.09	11:38:32
GEDZA	27,98	27.98	1.6	11:38:42
GENIL	8,57	8.57	4.64	11:39:05
GENTS	9,68	9.68	4.09	11:39:06
GEREL	26,16	26.16	3.32	11:39:02
GESAN	44,80	44.8	0.95	11:38:59
GIPTA	55,05	55.05	1.76	11:39:02
GLBMD	11,73	11.73	-0.42	11:38:55
GLCVY	70,95	70.95	-1.87	11:38:40
GLDTR	648,75	648.75	-2.48	11:38:58
GLRMK	164,80	164.8	1.23	11:38:43
GLRYH	4,38	4.38	2.82	11:38:42
GLYHO	15,94	15.94	1.34	11:36:42
GMSTR	773,00	773	-6.27	11:41:07
GMTAS	26,36	26.36	0.69	11:38:56
GOKNR	21,50	21.5	3.27	11:41:00
GOLTS	334,50	334.5	-0.15	11:38:55
GOODY	14,46	14.46	0.14	11:38:45
GOZDE	23,74	23.74	0.76	11:38:19
GRNYO	15,38	15.38	-0.06	11:38:50
GRSEL	366,50	366.5	4.94	11:39:00
GRTHO	231,40	231.4	2.75	11:38:44
GSDDE	9,55	9.55	2.36	11:38:41
GSDHO	4,45	4.45	2.53	11:38:05
GSRAY	1,16	1.16	0	11:41:07
GUBRF	538,50	538.5	1.03	11:39:04
GUNDG	555,00	555	4.32	11:39:00
GWIND	25,24	25.24	0.96	11:40:56
GZNMI	52,15	52.15	1.36	11:39:00
HALKB	50,55	50.55	1.92	11:41:06
HALKS	1.153,29	1.153	-0.11	11:39:00
HATEK	14,64	14.64	0.97	11:37:23
HATSN	37,08	37.08	0.98	11:39:03
HDFGS	3,38	3.38	3.36	11:39:06
HEDEF	102,60	102.6	-0.39	11:40:51
HEKTS	2,97	2.97	4.21	11:39:03
HKTM	11,03	11.03	2.6	11:39:04
HLGYO	4,74	4.74	1.07	11:39:04
HOROZ	60,40	60.4	0.08	11:38:37
HRKET	70,85	70.85	2.68	11:38:51
HTTBT	42,06	42.06	1.84	11:38:53
HUBVC	4,33	4.33	-2.26	11:38:57
HUNER	3,12	3.12	1.96	11:38:57
HURGZ	5,34	5.34	1.71	11:38:04
ICBCT	13,56	13.56	0.22	11:38:11
ICUGS	2,88	2.88	1.41	11:39:00
IDGYO	3,82	3.82	3.52	11:39:05
IEYHO	83,80	83.8	0.36	11:38:53
IHAAS	81,50	81.5	-1.33	11:38:45
IHEVA	2,19	2.19	0.92	11:36:47
IHGZT	1,46	1.46	2.1	11:39:05
IHLAS	2,04	2.04	2	11:39:04
IHLGM	1,94	1.94	1.57	11:38:59
IHYAY	1,75	1.75	1.74	11:38:51
IMASM	3,92	3.92	1.55	11:39:01
INDES	7,70	7.7	2.12	11:38:32
INFO	3,99	3.99	1.79	11:39:02
INGRM	374,25	374.25	0.2	11:36:04
INTEK	285,00	285	0	09:55:29
INTEM	330,50	330.5	-9.95	11:41:04
INVEO	7,37	7.37	1.52	11:38:33
INVES	274,00	274	7.66	11:38:56
ISATR	4.950.000,00	4.95	0	18:10:01
ISBIR	72,30	72.3	3.58	09:55:29
ISBTR	418.997,50	418.997	0	18:10:01
ISCTR	15,65	15.65	-0.76	11:39:04
ISDMR	42,58	42.58	-1.44	11:38:55
ISFIN	21,06	21.06	0.67	11:38:43
ISGLK	820,50	820.5	-2.78	11:38:17
ISGSY	113,90	113.9	9.94	11:38:52
ISGYO	21,92	21.92	0.92	11:40:05
ISIST	26.401,67	26.401	0.56	11:41:00
ISKPL	10,65	10.65	-0.93	11:38:44
ISKUR	3.000.000,00	3	0	18:10:01
ISMEN	47,28	47.28	0.34	11:39:06
ISSEN	7,08	7.08	0.57	11:38:36
ISYAT	8,26	8.26	1.35	11:38:53
IZENR	9,00	9	-0.44	11:38:20
IZFAS	49,58	49.58	2.23	11:38:03
IZMDC	7,06	7.06	0.28	11:38:56
JANTS	17,26	17.26	0.64	11:40:54
KAPLM	343,50	343.5	1.03	11:37:47
KAREL	9,45	9.45	1.61	11:38:39
KARSN	10,13	10.13	0.4	11:38:56
KARTN	73,50	73.5	0.34	11:38:43
KATMR	2,78	2.78	-1.77	11:39:04
KAYSE	5,14	5.14	2.8	11:39:03
KBORU	19,69	19.69	2.55	11:38:50
KCAER	10,70	10.7	0.56	11:38:52
KCHOL	195,10	195.1	-0.15	11:39:06
KENT	458,25	458.25	-2.5	09:55:29
KERVN	2,87	2.87	6.69	09:55:29
KFEIN	8,76	8.76	2.22	11:38:59
KGYO	7,41	7.41	1.65	11:38:55
KIMMR	16,41	16.41	9.99	11:37:19
KLGYO	6,05	6.05	3.42	11:39:02
KLKIM	38,18	38.18	-1.09	11:39:03
KLMSN	30,60	30.6	0.72	11:39:01
KLNMA	10,39	10.39	-1.05	09:55:29
KLRHO	251,25	251.25	-9.95	11:39:04
KLSER	26,46	26.46	1.77	11:38:59
KLSYN	9,08	9.08	-3.4	11:38:59
KMPUR	13,71	13.71	0.22	11:38:58
KNFRT	10,91	10.91	3.71	11:38:52
KOCMT	2,45	2.45	-0.81	11:39:06
KONKA	13,82	13.82	0.51	11:38:50
KONTR	8,86	8.86	1.26	11:39:00
KONYA	4.260,00	4.26	3.09	11:38:30
KOPOL	6,09	6.09	2.18	11:38:10
KORDS	50,40	50.4	-0.79	11:38:32
KOTON	15,41	15.41	2.05	11:39:00
KRDMA	29,22	29.22	-1.28	11:38:49
KRDMB	36,18	36.18	-0.6	11:38:23
KRDMD	31,58	31.58	-2.59	11:38:44
KRGYO	2,81	2.81	2.55	11:38:33
KRONT	14,90	14.9	2.05	11:37:30
KRPLS	7,76	7.76	1.7	11:36:51
KRSTL	10,04	10.04	2.45	11:39:03
KRTEK	26,60	26.6	2.62	11:38:40
KRVGD	3,01	3.01	-0.66	11:38:32
KSTUR	3.010,00	3.01	0	09:55:29
KTSKR	66,55	66.55	-2.85	11:38:39
KUTPO	102,60	102.6	0.49	11:39:03
KUVVA	97,00	97	0	09:55:29
KUYAS	70,20	70.2	1.59	11:39:03
KZBGY	3,74	3.74	3.03	11:39:04
KZGYO	21,74	21.74	0.93	11:39:05
LIDER	80,90	80.9	-0.25	11:38:44
LIDFA	3,16	3.16	1.94	11:38:58
LILAK	30,50	30.5	1.4	11:39:04
LINK	216,20	216.2	1.74	11:39:00
LKMNH	16,03	16.03	1.07	11:38:55
LMKDC	31,20	31.2	0	11:39:06
LOGO	140,60	140.6	1.96	11:38:57
LRSHO	3,50	3.5	1.16	11:38:52
LUKSK	96,95	96.95	2.7	11:34:29
LYDHO	211,20	211.2	2.03	11:39:03
LYDYE	15.000,00	15	-2.6	11:39:06
MAALT	903,00	903	1.46	11:38:49
MACKO	31,82	31.82	1.02	11:38:56
MAGEN	46,44	46.44	2.74	11:39:00
MAKIM	15,44	15.44	3.21	11:39:02
MAKTK	14,19	14.19	4.03	11:39:06
MANAS	21,16	21.16	7.03	11:39:06
MARBL	11,84	11.84	1.63	11:38:11
MARKA	33,16	33.16	0.48	11:39:00
MARMR	2,37	2.37	1.28	11:39:03
MARTI	1,38	1.38	1.47	11:39:04
MAVI	43,70	43.7	0	11:39:03
MEDTR	27,52	27.52	0.73	11:38:08
MEGAP	2,75	2.75	-1.79	09:55:29
MEGMT	73,25	73.25	0.41	11:38:54
MEKAG	6,77	6.77	9.9	11:38:53
MEPET	31,30	31.3	9.59	11:40:47
MERCN	16,46	16.46	2.81	11:39:04
MERIT	15,86	15.86	2.12	11:38:59
MERKO	16,45	16.45	1.42	11:39:06
METRO	5,86	5.86	9.94	11:38:53
MEYSU	12,34	12.34	0.73	11:39:05
MGROS	661,50	661.5	1.38	11:39:04
MHRGY	3,45	3.45	2.37	11:39:06
MIATK	38,44	38.44	0.89	11:38:59
MMCAS	90,00	90	-3.64	09:55:29
MNDRS	14,61	14.61	1.67	11:38:43
MNDTR	5,82	5.82	1.57	11:38:58
MOBTL	10,47	10.47	-2.7	11:38:57
MOGAN	10,13	10.13	1.81	11:39:05
MOPAS	52,95	52.95	0.67	11:38:45
MPARK	444,50	444.5	1.77	11:38:43
MRGYO	1,40	1.4	2.94	11:40:57
MRSHL	1.424,00	1.424	-0.7	11:37:36
MSGYO	5,82	5.82	1.93	11:37:58
MTRKS	20,94	20.94	2.65	11:38:59
MTRYO	9,97	9.97	8.37	11:40:39
MZHLD	6,12	6.12	1.16	11:38:47
NATEN	7,71	7.71	1.85	11:38:59
NETAS	55,85	55.85	1.92	11:38:52
NETCD	94,90	94.9	-1.15	11:39:05
NIBAS	7,64	7.64	4.51	11:41:01
NPTLR	42,86	42.86	0.12	11:29:52
NTGAZ	12,79	12.79	2.57	11:39:04
NTHOL	44,88	44.88	1.31	11:39:03
NUGYO	9,08	9.08	0.89	11:39:00
NUHCM	267,25	267.25	-0.47	11:38:57
OBAMS	8,13	8.13	2.26	11:39:06
OBASE	33,32	33.32	0.97	11:40:58
ODAS	5,80	5.8	1.4	11:38:54
ODINE	562,50	562.5	-2.43	11:39:03
OFSYM	65,30	65.3	1.56	11:38:53
ONCSM	239,70	239.7	-3.62	11:39:06
ONRYT	65,60	65.6	-2.96	11:39:04
OPK30	60,00	60	0.64	11:35:10
OPT25	50,54	50.54	0.16	11:38:10
OPTGY	155,25	155.25	1.44	11:22:46
OPTLR	52,92	52.92	0.11	11:37:06
OPX30	79,20	79.2	-0.03	11:07:18
ORCAY	3,26	3.26	0.31	11:38:03
ORGE	68,15	68.15	0.59	11:38:59
ORMA	156,00	156	0	09:55:29
OSMEN	7,86	7.86	1.95	11:41:00
OSTIM	2,81	2.81	0.36	11:38:30
OTKAR	375,50	375.5	0.74	11:38:49
OTTO	300,75	300.75	-0.58	11:38:58
OYAKC	23,82	23.82	0.17	11:39:02
OYAYO	59,90	59.9	5.64	11:41:01
OYLUM	8,03	8.03	4.02	11:38:51
OYYAT	63,25	63.25	3.18	11:39:04
OZATD	198,90	198.9	-1	11:39:06
OZGYO	1,93	1.93	1.05	11:38:18
OZKGY	13,64	13.64	-0.58	11:39:00
OZRDN	23,86	23.86	-2.13	11:38:59
OZSUB	18,11	18.11	0.06	11:38:57
OZYSR	47,00	47	-1.05	11:39:03
PAGYO	92,30	92.3	1.71	11:38:34
PAHOL	1,56	1.56	4.7	11:39:03
PAMEL	78,90	78.9	1.15	11:37:33
PAPIL	19,88	19.88	-2.93	11:39:04
PARSN	84,20	84.2	2	11:38:39
PASEU	125,00	125	0.97	11:38:43
PATEK	19,09	19.09	-3.44	11:38:51
PCILT	27,02	27.02	-1.75	11:38:49
PEKGY	12,03	12.03	2.04	11:39:03
PENGD	8,79	8.79	1.27	11:37:44
PENTA	13,40	13.4	2.06	11:38:47
PETKM	19,18	19.18	7.45	11:39:05
PETUN	12,12	12.12	4.48	11:37:50
PGSUS	188,10	188.1	1.62	11:39:03
PINSU	9,95	9.95	4.63	11:39:05
PKART	83,15	83.15	2.46	11:38:49
PKENT	147,10	147.1	0.27	11:39:02
PLTUR	21,72	21.72	3.43	11:39:04
PNLSN	50,70	50.7	3.47	11:39:05
PNSUT	10,97	10.97	2.72	11:38:00
POLHO	16,34	16.34	4.88	11:38:53
POLTK	5.777,50	5.777	1.32	11:38:57
PRDGS	6,76	6.76	3.52	11:37:54
PRKAB	41,60	41.6	3.38	11:39:06
PRKME	19,90	19.9	4.96	11:37:38
PRZMA	13,28	13.28	3.91	11:39:02
PSDTC	112,70	112.7	3.49	11:38:59
PSGYO	2,18	2.18	2.35	11:39:00
QNBFK	53,30	53.3	0	09:55:29
QNBTR	269,50	269.5	-0.19	09:55:29
QTEMZ	294,40	294.4	1.38	11:37:32
QUAGR	2,69	2.69	2.28	11:39:05
RALYH	150,90	150.9	0.13	11:39:04
RAYSG	207,00	207	0.1	11:37:33
REEDR	6,01	6.01	0.5	11:39:05
RGYAS	163,10	163.1	0.18	11:39:06
RK030G10	653,29	653.29	0	18:10:11
RK030G15	1.537,05	1.537	0	18:10:11
RK030G20	3.409,75	3.409	0	18:10:11
RK030G25	6.653,00	6.653	0	18:10:11
RK030G30	10.444,17	10.444	0	18:10:11
RK030T10	4.273,68	4.273	0	18:10:11
RK030T15	5.665,89	5.665	0	18:10:11
RK030T20	7.088,74	7.088	0	18:10:11
RK030T25	7.921,01	7.921	0	18:10:11
RK030T30	7.526,85	7.526	0	18:10:11
RK100G10	773,43	773.43	0	18:10:11
RK100G15	1.977,77	1.977	0	18:10:11
RK100G20	4.711,16	4.711	0	18:10:11
RK100G25	8.816,06	8.816	0	18:10:11
RK100G30	14.717,09	14.717	0	18:10:11
RK100T10	4.708,04	4.708	0	18:10:11
RK100T15	6.543,77	6.543	0	18:10:11
RK100T20	8.498,78	8.498	0	18:10:11
RK100T25	8.944,12	8.944	0	18:10:11
RK100T30	9.045,60	9.045	0	18:10:11
RNPOL	2,03	2.03	-3.79	11:38:29
RODRG	21,42	21.42	-2.19	11:37:31
ROYAL	6,80	6.8	0	18:10:01
RTALB	3,86	3.86	1.58	11:38:51
RUBNS	33,02	33.02	-1.61	11:37:49
RUZYE	11,38	11.38	2.43	11:38:49
RYGYO	30,14	30.14	0.2	11:38:52
RYSAS	19,35	19.35	2.22	11:38:49
SAFKR	24,04	24.04	-0.58	11:38:52
SAHOL	96,70	96.7	0.68	11:39:04
SAMAT	5,48	5.48	3.2	11:38:43
SANEL	33,54	33.54	-3.34	11:38:42
SANFM	7,43	7.43	2.06	11:38:59
SANKO	20,02	20.02	1.52	11:38:45
SARKY	34,96	34.96	-0.74	11:39:06
SASA	2,38	2.38	1.28	11:39:06
SAYAS	38,36	38.36	0.31	11:38:32
SDTTR	270,00	270	1.79	11:39:04
SEGMN	47,22	47.22	0.08	11:38:13
SEGYO	6,84	6.84	6.87	11:38:21
SEKFK	9,65	9.65	0.52	11:37:32
SEKUR	5,30	5.3	-3.81	11:38:15
SELEC	81,75	81.75	0.31	11:38:34
SELVA	2,44	2.44	-2.79	11:38:58
SERNT	7,36	7.36	0.82	11:39:00
SEYKM	4,65	4.65	2.65	11:39:01
SILVR	2,57	2.57	3.63	11:39:04
SISE	42,54	42.54	0.24	11:41:06
SKBNK	11,27	11.27	0.63	11:38:48
SKTAS	3,24	3.24	2.21	11:39:02
SKYLP	255,50	255.5	9.99	11:34:16
SKYMD	11,94	11.94	-2.93	11:38:48
SL030KA2X	17.448,63	17.448	0	18:10:11
SL030KI1X	1.310,29	1.31	0	18:10:11
SL030KI2X	138,68	138.68	0	18:10:11
SL100KA2X	21.769,42	21.769	0	18:10:11
SL100KI1X	1.287,02	1.287	0	18:10:11
SL100KI2X	142,88	142.88	0	18:10:11
SMART	32,06	32.06	-1.48	11:39:06
SMRTG	6,95	6.95	0.58	11:39:02
SMRVA	56,80	56.8	2.62	11:39:02
SNGYO	4,39	4.39	0.92	11:38:43
SNICA	3,83	3.83	2.13	11:39:00
SNPAM	21,66	21.66	-6.8	09:55:29
SODSN	10,00	10	0	09:55:29
SOKE	13,97	13.97	1.53	11:38:46
SOKM	64,15	64.15	0.47	11:38:53
SONME	143,40	143.4	0.42	11:30:53
SRVGY	3,05	3.05	0.99	11:38:09
SUMAS	269,00	269	0	09:55:29
SUNTK	35,12	35.12	0.11	11:38:19
SURGY	71,10	71.1	3.72	11:39:04
SUWEN	9,33	9.33	0.86	11:38:59
TABGD	252,75	252.75	1.1	11:40:36
TARKM	411,50	411.5	2.55	11:39:02
TATEN	8,77	8.77	0	11:39:05
TATGD	17,62	17.62	3.1	11:39:06
TAVHL	308,75	308.75	1.65	11:39:03
TBORG	159,40	159.4	0.31	11:38:09
TCELL	115,50	115.5	1.32	11:39:05
TCKRC	86,05	86.05	1.24	11:39:06
TDGYO	18,22	18.22	3.52	11:38:58
TEHOL	13,83	13.83	6.8	11:38:57
TEKTU	8,50	8.5	1.19	11:39:05
TERA	276,75	276.75	2.88	11:39:05
TEZOL	15,21	15.21	1.47	11:38:52
TGSAS	179,30	179.3	0.39	11:38:58
THYAO	293,00	293	1.38	11:39:06
TKFEN	71,45	71.45	1.28	11:39:04
TKNSA	22,04	22.04	1.01	11:38:50
TLMAN	90,70	90.7	1.34	11:38:40
TMPOL	430,50	430.5	-0.98	11:37:35
TMSN	102,40	102.4	1.19	11:38:56
TNZTP	23,80	23.8	0.42	11:38:38
TOASO	310,25	310.25	-1.12	11:39:05
TRALT	56,90	56.9	-2.98	11:39:05
TRCAS	49,00	49	6.57	11:38:53
TRENJ	116,90	116.9	0	11:39:00
TRGYO	80,90	80.9	0.5	11:38:39
TRHOL	756,00	756	3.7	11:39:01
TRILC	16,01	16.01	6.66	11:39:03
TRMET	160,10	160.1	-1.05	11:39:00
TSGYO	6,80	6.8	3.03	11:38:17
TSKB	12,36	12.36	1.15	11:40:58
TSPOR	0,97	0.97	1.04	11:39:04
TTKOM	66,50	66.5	1.06	11:38:59
TTRAK	485,75	485.75	2.26	11:38:59
TUCLK	4,52	4.52	2.73	11:38:41
TUKAS	2,34	2.34	2.18	11:39:06
TUPRS	232,50	232.5	3.43	11:39:04
TUREX	7,02	7.02	3.69	11:39:06
TURGG	27,80	27.8	2.66	11:38:10
TURSG	12,05	12.05	-0.25	11:39:00
UCAYM	26,04	26.04	2.04	11:39:02
UFUK	1.514,00	1.514	1.54	11:35:25
ULAS	31,38	31.38	-2.18	11:38:29
ULKER	121,50	121.5	-0.33	11:39:04
ULUFA	3,88	3.88	0.26	11:38:54
ULUSE	186,00	186	3.05	11:39:02
ULUUN	7,03	7.03	2.48	11:38:59
UMPAS	9,30	9.3	0	18:10:01
UNLU	14,87	14.87	1.16	11:38:56
USAK	1,60	1.6	0.63	11:38:54
USDTR	4.106,00	4.106	0.02	11:36:36
VAKBN	38,48	38.48	-2.29	11:39:01
VAKFA	12,18	12.18	1.08	11:38:43
VAKFN	1,91	1.91	1.6	11:38:46
VAKKO	74,25	74.25	1.02	11:38:00
VANGD	64,50	64.5	2.71	11:38:53
VBTYZ	20,72	20.72	1.47	11:39:05
VERTU	39,84	39.84	2.63	11:39:02
VERUS	283,00	283	6.89	11:39:04
VESBE	7,50	7.5	1.21	11:40:38
VESTL	28,62	28.62	1.2	11:39:05
VKFYO	30,36	30.36	1.07	11:38:27
VKGYO	2,61	2.61	0.77	11:37:55
VKING	28,40	28.4	1.43	11:38:00
VRGYO	2,21	2.21	1.38	11:38:20
VSNMD	75,75	75.75	2.23	11:39:04
X030S	15.441,60	15.441	-0.02	11:41:00
X100S	13.339,12	13.339	-0.08	11:41:00
XABCUV	12,50	12.5	0	18:10:00
XABCVV	11,43	11.43	0	18:10:00
XABCWV	8,85	8.85	0	18:10:00
XABCXV	6,68	6.68	0	18:10:00
XABCYV	5,77	5.77	0	18:10:00
XABCZV	5,58	5.58	0	18:10:00
XABDAV	3,70	3.7	0	18:10:00
XABDBV	2,33	2.33	0	18:10:00
XABDCV	1,35	1.35	-12.34	10:57:19
XABDDV	0,98	0.98	0	18:10:00
XABDEV	0,41	0.41	-26.79	10:33:48
XABDFV	0,19	0.19	-38.71	11:26:28
XABDGV	6,11	6.11	0	18:10:00
XABDHV	3,36	3.36	0	18:10:00
XABDIV	0,62	0.62	-12.68	10:47:51
XABDJV	0,06	0.06	-45.45	11:14:51
XABDKV	0,04	0.04	0	11:33:31
XABDLV	4,37	4.37	0	18:10:00
XABDMV	4,64	4.64	0	18:10:00
XABDNV	2,58	2.58	-18.87	10:02:07
XABDOV	1,66	1.66	-9.29	10:05:54
XABDPV	1,36	1.36	0	18:10:00
XABDQV	0,62	0.62	0	18:10:00
XABDRV	0,39	0.39	-33.9	11:19:59
XABDSV	0,27	0.27	-18.18	11:13:37
XABDTV	0,16	0.16	-36	11:35:39
XABDUV	0,16	0.16	0	18:10:00
XABDVV	0,09	0.09	0	18:10:00
XABDWV	0,06	0.06	-14.29	10:06:51
XABDXV	12,03	12.03	0	18:10:00
XABDZV	8,36	8.36	0	18:10:00
XABEDV	4,12	4.12	0	18:10:00
XABEEV	3,40	3.4	0	18:10:00
XABEFV	2,65	2.65	0	18:10:00
XABEGV	1,61	1.61	-21.46	10:08:51
XABEIV	0,84	0.84	-19.23	11:32:55
XABRWV	0,02	0.02	0	18:10:00
XABRXV	0,07	0.07	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	10:02:04
XABSIV	0,18	0.18	0	18:10:00
XABSJV	0,01	0.01	0	18:10:00
XABSNV	2,88	2.88	-5.26	11:02:06
XABSOV	1,62	1.62	0	18:10:00
XABSPV	0,92	0.92	0	18:10:00
XABSQV	0,46	0.46	0	18:10:00
XABSRV	0,59	0.59	0	18:10:00
XABSSV	0,12	0.12	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
XABTEV	1,36	1.36	0	18:10:00
XBANA	53.655,33	53.655	2.13	11:39:00
XBANK	18.712,46	18.712	-0.36	11:41:08
XBLSM	5.949,76	5.949	0.83	11:41:00
XELKT	698,96	698.96	1.43	11:39:00
XFINK	42.623,33	42.623	1.05	11:41:00
XGIDA	14.282,21	14.282	2.13	11:41:00
XGMYO	6.075,48	6.075	1.89	11:41:00
XHARZ	220.618,10	220.618	1.4	11:39:00
XHOLD	13.048,81	13.048	-0.06	11:41:00
XILTM	3.003,73	3.003	1.21	11:41:00
XINSA	20.526,90	20.526	0.51	11:41:00
XKAGT	7.087,14	7.087	1.86	11:39:00
XKMYA	14.926,28	14.926	2.64	11:41:00
XKOBI	39.163,97	39.163	1.83	11:41:00
XKURY	12.136,24	12.136	-0.16	11:41:00
XMADN	16.624,66	16.624	-1.41	11:41:00
XMANA	21.895,20	21.895	-1.21	11:41:00
XMESY	23.257,10	23.257	0.12	11:39:00
XOSEKV	0,97	0.97	0	18:10:00
XOSELV	0,16	0.16	0	18:10:00
XOSEMV	1,37	1.37	0	18:10:00
XOSENV	0,49	0.49	4.26	11:12:33
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
XOSEVV	0,33	0.33	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	0,19	0.19	0	18:10:00
XSADA	39.202,07	39.202	0.89	11:39:00
XSANK	41.383,27	41.383	-1.43	11:39:00
XSANT	12.642,66	12.642	0.54	11:41:00
XSBAL	10.892,20	10.892	3.1	11:39:00
XSBUR	21.263,64	21.263	0.32	11:41:00
XSDNZ	10.125,45	10.125	1.79	11:41:00
XSGRT	73.290,97	73.29	0.71	11:41:00
XSIST	16.403,18	16.403	0.63	11:41:00
XSIZM	19.332,10	19.332	0.27	11:41:00
XSKAY	44.195,72	44.195	0.51	11:41:00
XSKOC	34.248,64	34.248	2.25	11:39:00
XSKON	10.332,58	10.332	1.57	11:41:00
XSPOR	1.907,24	1.907	1.87	11:41:00
XSTKR	50.992,30	50.992	1.35	11:41:00
XTAST	14.575,34	14.575	0.34	11:41:00
XTCRT	31.184,20	31.184	0.65	11:41:00
XTEKS	4.656,44	4.656	0.29	11:41:00
XTKJS	32.166,91	32.166	-0.35	11:41:00
XTM25	17.069,05	17.069	0.55	11:41:07
XTMTU	14.971,58	14.971	0.03	11:39:00
XTRZM	1.762,90	1.762	0.53	11:41:00
XTUMY	59.849,30	59.849	1.7	11:41:00
XU030	15.121,13	15.121	-0.1	11:41:07
XU050	11.951,10	11.951	-0.02	11:41:00
XU100	13.335,04	13.335	-0.09	11:41:08
XUHIZ	11.889,97	11.889	1.08	11:41:00
XULAS	36.747,00	36.747	1.69	11:41:00
XUMAL	18.356,39	18.356	0.35	11:41:00
XUSIN	16.370,20	16.37	0.85	11:41:08
XUSRD	17.639,69	17.639	0.19	11:41:00
XUTEK	38.820,30	38.82	-2.69	11:41:00
XUTUM	16.373,85	16.373	0.36	11:39:00
XYLDZ	14.873,16	14.873	0.11	11:39:00
XYORT	4.778,81	4.778	1.74	11:41:00
XYUZO	21.759,47	21.759	-0.04	11:41:00
YAPRK	11,93	11.93	-0.83	11:38:59
YATAS	43,60	43.6	-1.71	11:39:04
YAYLA	24,24	24.24	2.71	11:40:08
YBTAS	18,40	18.4	0	09:55:29
YEOTK	40,24	40.24	1.93	11:39:06
YESIL	1,76	1.76	1.15	11:37:21
YGGYO	144,80	144.8	2.99	11:37:55
YGYO	1,80	1.8	0	18:10:01
YIGIT	22,82	22.82	1.15	11:38:59
YKBNK	38,92	38.92	-1.52	11:39:05
YKSLN	3,13	3.13	1.29	11:39:03
YONGA	55,00	55	3.87	09:55:29
YUNSA	8,69	8.69	1.05	11:38:47
YYAPI	1,63	1.63	0	11:39:05
YYLGD	11,30	11.3	2.45	11:38:53
Z30EA	184,40	184.4	0.55	11:30:30
Z30KE	136,20	136.2	1.11	11:38:10
Z30KP	214,45	214.45	0.59	11:37:04
ZEDUR	8,03	8.03	1.77	11:38:48
ZELOT	122,85	122.85	-0.12	10:54:37
ZERGY	14,53	14.53	4.53	11:39:02
ZGOLD	816,00	816	-3.72	11:39:01
ZGYO	22,60	22.6	2.26	11:39:05
ZOREN	3,10	3.1	0.98	11:39:03
ZPBDL	224,50	224.5	-0.24	11:36:43
ZPLIB	215,55	215.55	-1.1	11:38:21
ZPT10	99,44	99.44	-0.48	11:32:17
ZPX30	199,25	199.25	-0.28	11:38:48
ZRE20	162,05	162.05	0.15	11:12:51
ZRGYO	22,24	22.24	6.01	11:39:04
ZSR25	46,70	46.7	0.56	11:38:01
ZTLRF	1.138,50	1.138	0.04	11:17:41
ZTLRK	1.137,50	1.137	0.09	11:23:17
ZTM25	177,65	177.65	0.25	11:34:09