Borsa – Sayfa 570 – VakaHaber.CoM.TR

Hisse Senetleri

Menkul	Alış	Satış	Değişim	Güncelleme
A1CAP	13,71	13.71	4.34	11:43:13
A1YEN	31,90	31.9	1.85	11:43:13
ACSEL	103,10	103.1	0.1	11:42:34
ADEL	33,96	33.96	-0.7	11:42:16
ADESE	1,53	1.53	-1.29	11:43:08
ADGYO	67,45	67.45	2.27	11:43:00
AEFES	17,74	17.74	0.85	11:43:07
AFYON	14,02	14.02	0.21	11:42:22
AGESA	234,60	234.6	3.26	11:43:05
AGHOL	32,54	32.54	0.06	11:43:05
AGROT	3,29	3.29	0.3	11:43:05
AGYO	7,67	7.67	-0.39	11:40:56
AHGAZ	24,06	24.06	-3.22	11:43:09
AHSGY	22,32	22.32	3.33	11:43:09
AKBNK	79,20	79.2	1.8	11:43:11
AKCNS	158,50	158.5	0.51	11:42:42
AKENR	11,15	11.15	1.83	11:43:08
AKFGY	2,98	2.98	1.02	11:42:47
AKFIS	21,64	21.64	0.84	11:42:44
AKFYE	18,20	18.2	0.17	11:42:20
AKGRT	8,36	8.36	1.46	11:43:09
AKMGY	207,50	207.5	2.82	11:41:46
AKSA	10,25	10.25	0.69	11:43:06
AKSEN	70,30	70.3	-0.07	11:43:01
AKSGY	8,52	8.52	-0.35	11:42:23
AKSUE	25,80	25.8	3.53	11:42:38
AKYHO	2,87	2.87	-2.05	11:43:11
ALARK	111,50	111.5	-0.27	11:43:12
ALBRK	8,60	8.6	1.42	11:43:03
ALCAR	915,00	915	0.11	11:43:11
ALCTL	123,30	123.3	2.49	11:42:56
ALFAS	41,78	41.78	-0.05	11:43:09
ALGYO	5,42	5.42	-0.91	11:42:49
ALKA	14,07	14.07	6.03	11:43:10
ALKIM	20,34	20.34	0.79	11:43:10
ALKLC	205,10	205.1	-1.06	11:43:04
ALTNY	16,67	16.67	1.15	11:43:12
ALVES	3,36	3.36	1.82	11:43:13
ANELE	17,22	17.22	0	11:43:06
ANGEN	11,18	11.18	-0.09	11:43:08
ANHYT	115,80	115.8	6.73	11:43:12
ANSGR	27,34	27.34	-0.15	11:43:12
APBDL	32,47	32.47	1.6	10:52:41
APLIB	49,55	49.55	2.21	11:41:53
APMDL	25,03	25.03	1.17	11:31:29
APX30	35,35	35.35	1.09	11:28:01
ARASE	78,65	78.65	0.32	11:42:24
ARCLK	113,40	113.4	1.25	11:43:10
ARDYZ	42,90	42.9	0.23	11:42:46
ARENA	30,16	30.16	0.4	11:42:46
ARFYE	32,92	32.92	9.95	11:43:11
ARMGD	83,35	83.35	-1.54	11:43:02
ARSAN	4,55	4.55	0.66	11:43:13
ARTMS	39,20	39.2	2.08	11:43:06
ARZUM	2,33	2.33	-1.27	11:43:06
ASELS	304,50	304.5	1.42	11:43:13
ASGYO	11,57	11.57	0.09	11:43:06
ASTOR	155,70	155.7	1.1	11:43:12
ASUZU	59,60	59.6	0.51	11:43:11
ATAGY	14,29	14.29	-0.14	11:38:50
ATAKP	62,95	62.95	0.48	11:42:17
ATATP	162,00	162	-1.28	11:43:10
ATEKS	85,05	85.05	0.12	09:55:21
ATLAS	6,26	6.26	0.32	11:42:47
ATSYH	64,00	64	0	09:55:21
AVGYO	10,81	10.81	1.41	11:42:13
AVHOL	38,98	38.98	-0.05	11:43:07
AVOD	4,84	4.84	7.8	11:43:10
AVPGY	58,00	58	3.85	11:43:13
AVTUR	18,08	18.08	-1.85	11:42:12
AYCES	458,00	458	1.05	11:42:46
AYDEM	23,04	23.04	0.09	11:43:12
AYEN	27,42	27.42	0.96	11:42:36
AYES	18,00	18	0	09:55:21
AYGAZ	219,80	219.8	-0.09	11:43:06
AZTEK	4,38	4.38	-0.45	11:43:05
BAGFS	27,34	27.34	0.15	11:42:43
BAHKM	105,70	105.7	0.76	11:43:11
BAKAB	40,42	40.42	0.45	11:43:01
BALAT	105,90	105.9	0	09:55:21
BALSU	16,27	16.27	0.31	11:43:08
BANVT	175,90	175.9	-0.62	11:42:41
BARMA	39,16	39.16	0.88	11:43:05
BASCM	13,88	13.88	0.29	09:55:21
BASGZ	44,58	44.58	0.86	11:42:07
BAYRK	5,04	5.04	0.6	11:43:08
BEGYO	4,88	4.88	0.62	11:43:09
BERA	18,03	18.03	0.5	11:43:08
BESLR	14,43	14.43	3.07	11:42:56
BEYAZ	29,28	29.28	-1.15	11:42:51
BFREN	158,50	158.5	0	11:43:13
BIENY	23,68	23.68	0.51	11:42:47
BIGCH	46,76	46.76	0.13	11:42:39
BIGEN	9,07	9.07	0.11	11:41:59
BIGTK	296,25	296.25	-0.75	11:42:52
BIMAS	629,50	629.5	0.56	11:43:12
BINBN	182,20	182.2	0.28	11:43:01
BINHO	9,02	9.02	0	11:43:12
BIOEN	17,59	17.59	0.69	11:42:58
BIZIM	30,26	30.26	-0.26	11:40:11
BJKAS	1,62	1.62	-0.61	11:43:03
BLCYT	35,08	35.08	-1.41	11:42:58
BLUME	41,50	41.5	-3.31	11:42:55
BMSCH	16,96	16.96	0.41	11:43:12
BMSTL	91,35	91.35	-0.16	11:43:13
BNTAS	6,77	6.77	0.15	11:42:59
BOBET	20,84	20.84	-0.29	11:43:07
BORLS	2,89	2.89	2.12	11:43:09
BORSK	6,96	6.96	0.58	11:43:10
BOSSA	6,78	6.78	0	11:43:08
BRISA	89,55	89.55	0.17	11:40:29
BRKO	11,27	11.27	2.08	09:55:21
BRKSN	8,20	8.2	0.24	11:42:36
BRKVY	118,00	118	4.7	11:43:09
BRLSM	14,70	14.7	0.34	11:43:13
BRMEN	10,49	10.49	-0.1	09:55:21
BRSAN	638,00	638	-0.31	11:43:05
BRYAT	2.230,00	2.23	0	11:42:55
BSOKE	26,58	26.58	-2.06	11:42:54
BTCIM	4,63	4.63	-0.22	11:42:50
BUCIM	7,09	7.09	0.85	11:41:35
BULGS	47,42	47.42	1.98	11:43:12
BURCE	61,90	61.9	-1.59	11:43:08
BURVA	525,00	525	-4.55	11:42:29
BVSAN	131,50	131.5	1.62	11:43:08
BYDNR	32,78	32.78	-2.9	11:43:12
CANTE	2,08	2.08	0	11:42:55
CASA	110,00	110	0	09:55:21
CATES	37,66	37.66	0.16	11:43:06
CCOLA	69,75	69.75	0.58	11:43:00
CELHA	11,40	11.4	1.06	11:42:55
CEMAS	4,15	4.15	-3.49	11:43:12
CEMTS	11,83	11.83	1.63	11:43:00
CEMZY	57,80	57.8	-1.28	11:42:19
CEOEM	22,98	22.98	3.05	11:43:10
CGCAM	37,56	37.56	0.32	11:43:08
CIMSA	47,78	47.78	2.66	11:43:09
CLEBI	1.838,00	1.838	-0.11	11:43:12
CMBTN	1.939,00	1.939	-0.21	11:43:12
CMENT	327,50	327.5	0	09:55:21
CONSE	3,07	3.07	-0.97	11:42:33
COSMO	270,00	270	-2.26	11:43:09
CRDFA	66,70	66.7	5.29	11:43:13
CRFSA	134,60	134.6	0.67	11:43:06
CUSAN	23,84	23.84	-1.65	11:41:25
CVKMD	31,16	31.16	0.39	11:43:10
CWENE	30,82	30.82	-1.53	11:43:09
DAGI	6,00	6	-0.33	11:42:47
DAPGM	11,17	11.17	0	11:42:59
DARDL	2,34	2.34	-0.85	11:43:08
DCTTR	7,89	7.89	-0.13	11:43:10
DENGE	3,08	3.08	0.33	11:43:05
DERHL	13,65	13.65	-2.5	11:43:05
DERIM	36,30	36.3	-1.89	11:43:10
DESA	12,30	12.3	0	11:38:58
DESPC	49,10	49.1	0	11:42:50
DEVA	66,30	66.3	-0.45	11:42:45
DGATE	77,50	77.5	-0.64	11:43:00
DGGYO	32,72	32.72	-0.97	11:37:16
DGNMO	5,13	5.13	-0.58	11:42:04
DIRIT	25,30	25.3	2.43	09:55:21
DITAS	45,86	45.86	-3.9	11:43:02
DMRGD	3,75	3.75	1.08	11:42:42
DMSAS	9,49	9.49	0.85	11:43:11
DNISI	20,48	20.48	0.89	11:41:28
DOAS	234,40	234.4	0.17	11:43:06
DOCO	10.382,50	10.382	-2.33	11:43:03
DOFER	32,80	32.8	1.99	11:43:07
DOFRB	97,40	97.4	6.97	11:43:13
DOGUB	37,32	37.32	-0.74	11:42:49
DOHOL	20,28	20.28	0.7	11:43:06
DOKTA	24,80	24.8	0.24	11:43:13
DSTKF	677,50	677.5	0.67	11:43:03
DUNYH	111,10	111.1	-1.33	11:43:02
DURDO	3,94	3.94	2.87	11:43:04
DURKN	18,47	18.47	2.21	11:43:12
DYOBY	13,59	13.59	0.67	11:43:10
DZGYO	8,72	8.72	-1.25	11:42:22
EBEBK	61,55	61.55	-0.89	11:43:06
ECILC	122,20	122.2	2.26	11:43:10
ECOGR	24,46	24.46	-2.94	11:42:53
ECZYT	327,00	327	-2.68	11:43:10
EDATA	9,41	9.41	1.51	11:43:05
EDIP	37,56	37.56	-0.53	11:42:44
EFOR	25,94	25.94	1.41	11:43:13
EGEEN	7.582,50	7.582	1.1	11:42:36
EGEGY	30,28	30.28	0.13	11:43:03
EGEPO	9,98	9.98	-1.29	11:43:12
EGGUB	94,35	94.35	0.59	11:42:49
EGPRO	27,06	27.06	0.15	11:42:43
EGSER	3,03	3.03	0.66	11:43:07
EKGYO	23,40	23.4	2.09	11:43:09
EKIZ	147,00	147	-0.34	09:55:21
EKOS	5,95	5.95	-0.5	11:43:04
EKSUN	5,80	5.8	-0.34	11:43:09
ELITE	30,36	30.36	0.13	11:43:04
EMKEL	21,54	21.54	2.57	11:43:13
EMNIS	171,90	171.9	0.23	09:55:21
ENDAE	14,77	14.77	0.14	11:43:07
ENERY	9,35	9.35	-1.27	11:43:01
ENJSA	99,45	99.45	0.66	11:43:13
ENKAI	83,30	83.3	1.4	11:43:09
ENSRI	18,69	18.69	-0.59	11:42:11
ENTRA	10,87	10.87	-1.36	11:43:11
EPLAS	7,36	7.36	0.55	11:42:50
ERBOS	200,40	200.4	0.2	11:41:53
ERCB	71,65	71.65	0.92	11:43:12
EREGL	26,90	26.9	0.52	11:43:11
ERSU	18,54	18.54	0	11:40:05
ESCAR	25,46	25.46	2.33	11:43:13
ESCOM	3,55	3.55	0	11:41:26
ESEN	4,64	4.64	-9.9	11:43:13
ETILR	3,96	3.96	1.28	11:41:35
ETYAT	24,98	24.98	-2.5	11:43:13
EUHOL	12,05	12.05	0	09:55:21
EUKYO	17,00	17	-0.82	11:42:52
EUPWR	39,80	39.8	0.71	11:43:13
EUREN	4,96	4.96	0	11:43:07
EUYO	16,03	16.03	5.95	11:42:49
EYGYO	4,02	4.02	0	11:43:08
FADE	14,48	14.48	-0.48	11:41:23
FENER	3,51	3.51	0.57	11:43:04
FLAP	8,76	8.76	-0.23	11:42:33
FMIZP	335,00	335	-0.45	11:43:06
FONET	2,98	2.98	0	11:43:01
FORMT	3,03	3.03	0.33	11:43:01
FORTE	98,75	98.75	1.02	11:43:08
FRIGO	15,91	15.91	0.06	11:42:53
FRMPL	53,20	53.2	9.92	11:43:13
FROTO	105,30	105.3	1.35	11:43:12
FZLGY	13,80	13.8	-0.79	11:43:12
GARAN	151,70	151.7	2.15	11:43:11
GARFA	29,42	29.42	0.96	11:42:45
GEDIK	5,89	5.89	1.2	11:42:46
GEDZA	29,04	29.04	-0.89	11:42:32
GENIL	142,50	142.5	0.42	11:43:03
GENTS	12,91	12.91	0.23	11:43:12
GEREL	19,03	19.03	0.69	11:42:53
GESAN	53,35	53.35	0.19	11:43:12
GIPTA	62,35	62.35	0.4	11:42:49
GLBMD	12,86	12.86	-0.08	11:39:44
GLCVY	77,80	77.8	-2.57	11:43:12
GLDTR	593,50	593.5	1.63	11:43:05
GLRMK	201,30	201.3	0.65	11:43:10
GLRYH	4,20	4.2	1.2	11:42:53
GLYHO	13,76	13.76	0.66	11:42:31
GMSTR	849,50	849.5	3.72	11:43:09
GMTAS	23,22	23.22	-0.09	11:42:59
GOKNR	21,86	21.86	-0.73	11:43:02
GOLTS	346,50	346.5	0.14	11:42:16
GOODY	15,54	15.54	0.65	11:42:51
GOZDE	24,58	24.58	-0.49	11:42:54
GRNYO	19,97	19.97	-3.25	11:42:56
GRSEL	379,25	379.25	-0.65	11:43:08
GRTHO	230,40	230.4	0.17	11:42:55
GSDDE	10,49	10.49	-0.29	11:40:54
GSDHO	4,80	4.8	-0.83	11:42:56
GSRAY	1,17	1.17	-0.85	11:42:38
GUBRF	437,50	437.5	1.27	11:43:06
GUNDG	206,80	206.8	-1.52	11:43:13
GWIND	25,38	25.38	0.79	11:42:48
GZNMI	47,54	47.54	-0.54	11:43:03
HALKB	44,30	44.3	2.31	11:43:12
HALKS	1.121,86	1.121	1.24	11:43:10
HATEK	15,39	15.39	0.92	11:42:55
HATSN	41,26	41.26	-0.1	11:43:09
HDFGS	3,21	3.21	-0.93	11:42:59
HEDEF	57,40	57.4	-0.69	11:43:02
HEKTS	3,15	3.15	2.61	11:43:05
HKTM	11,50	11.5	0.79	11:42:53
HLGYO	4,49	4.49	-0.22	11:43:12
HOROZ	64,55	64.55	-0.08	11:43:05
HRKET	78,15	78.15	1.56	11:43:09
HTTBT	46,70	46.7	-0.64	11:43:10
HUBVC	2,72	2.72	-0.37	11:43:12
HUNER	3,40	3.4	-0.58	11:43:12
HURGZ	5,26	5.26	0.38	11:42:57
ICBCT	14,17	14.17	0.14	11:41:41
ICUGS	2,76	2.76	5.34	11:43:10
IDGYO	4,19	4.19	-0.71	11:41:53
IEYHO	72,55	72.55	0.07	11:43:13
IHAAS	57,60	57.6	2.95	11:43:09
IHEVA	2,34	2.34	1.74	11:42:16
IHGZT	1,58	1.58	-1.86	11:42:41
IHLAS	2,32	2.32	-0.43	11:43:11
IHLGM	2,12	2.12	-0.47	11:42:25
IHYAY	2,00	2	-0.5	11:42:49
IMASM	5,02	5.02	-0.2	11:43:09
INDES	8,12	8.12	-0.73	11:41:51
INFO	4,07	4.07	1.5	11:43:11
INGRM	481,75	481.75	-0.87	11:43:03
INTEK	265,00	265	1.15	09:55:21
INTEM	310,50	310.5	1.31	11:42:35
INVEO	8,64	8.64	1.29	11:42:51
INVES	285,50	285.5	0.09	11:42:44
ISATR	4.950.000,00	4.95	0	18:10:01
ISBIR	86,45	86.45	1.71	09:55:21
ISBTR	457.002,50	457.002	0.31	09:55:21
ISCTR	15,06	15.06	2.66	11:42:59
ISDMR	38,92	38.92	0.15	11:43:00
ISFIN	19,10	19.1	0.1	11:40:43
ISGLK	738,25	738.25	1.55	11:42:30
ISGSY	72,60	72.6	0.97	11:42:45
ISGYO	23,36	23.36	1.21	11:43:05
ISIST	25.870,20	25.87	2.14	11:43:10
ISKPL	11,87	11.87	-1.9	11:43:13
ISKUR	3.000.000,00	3	0	18:10:01
ISMEN	45,60	45.6	4.59	11:43:08
ISSEN	7,53	7.53	0.13	11:43:01
ISYAT	8,75	8.75	0.46	11:43:10
IZENR	8,80	8.8	0.23	11:43:11
IZFAS	59,95	59.95	0.59	11:43:02
IZMDC	7,07	7.07	-0.28	11:42:43
JANTS	20,16	20.16	1.46	11:43:09
KAPLM	409,00	409	3.54	11:43:02
KAREL	9,22	9.22	0.33	11:43:11
KARSN	9,95	9.95	0.51	11:42:37
KARTN	82,60	82.6	0.06	11:42:55
KATMR	2,97	2.97	0	11:43:13
KAYSE	5,07	5.07	0.2	11:43:05
KBORU	15,93	15.93	-1.55	11:43:05
KCAER	11,28	11.28	1.62	11:43:07
KCHOL	197,20	197.2	0.97	11:43:13
KENT	774,50	774.5	3.61	09:55:21
KERVN	2,11	2.11	0.48	09:55:21
KFEIN	9,17	9.17	-0.43	11:43:10
KGYO	6,94	6.94	3.43	11:43:06
KIMMR	15,38	15.38	-0.77	11:42:11
KLGYO	7,19	7.19	-0.55	11:43:12
KLKIM	40,68	40.68	6.33	11:43:13
KLMSN	30,06	30.06	-0.33	11:42:50
KLNMA	9,38	9.38	-0.21	09:55:21
KLRHO	440,75	440.75	3.22	11:43:09
KLSER	27,94	27.94	0.65	11:43:12
KLSYN	7,96	7.96	1.02	11:43:04
KMPUR	15,69	15.69	-0.76	11:42:45
KNFRT	12,04	12.04	4.7	11:43:13
KOCMT	2,73	2.73	0	11:42:38
KONKA	14,87	14.87	-0.34	11:43:01
KONTR	9,72	9.72	0.21	11:43:13
KONYA	4.557,50	4.557	-0.05	11:43:04
KOPOL	5,66	5.66	0.71	11:43:01
KORDS	52,70	52.7	0.76	11:42:54
KOTON	17,35	17.35	-0.34	11:43:12
KRDMA	27,36	27.36	0.15	11:43:00
KRDMB	29,36	29.36	-0.47	11:43:02
KRDMD	29,28	29.28	0.27	11:43:08
KRGYO	2,99	2.99	0	11:42:55
KRONT	16,07	16.07	0.63	11:42:45
KRPLS	9,18	9.18	1.1	11:41:52
KRSTL	11,43	11.43	-0.78	11:43:00
KRTEK	28,48	28.48	-0.9	11:43:11
KRVGD	2,97	2.97	-1	11:42:15
KSTUR	3.540,00	3.54	1.29	09:55:21
KTSKR	70,40	70.4	-0.14	11:42:05
KUTPO	108,10	108.1	0.28	11:43:03
KUVVA	131,00	131	1.08	09:55:21
KUYAS	58,30	58.3	3.74	11:43:11
KZBGY	14,43	14.43	-2.83	11:43:12
KZGYO	26,64	26.64	0.3	11:43:08
LIDER	78,05	78.05	-1.76	11:43:00
LIDFA	2,81	2.81	1.44	11:42:57
LILAK	33,30	33.3	-0.06	11:42:50
LINK	239,80	239.8	0.67	11:43:13
LKMNH	17,24	17.24	-0.06	11:42:52
LMKDC	32,42	32.42	-1.46	11:43:08
LOGO	168,90	168.9	-1.63	11:42:46
LRSHO	4,40	4.4	0.46	11:43:09
LUKSK	113,70	113.7	0.8	11:43:12
LYDHO	182,70	182.7	0.11	11:42:05
LYDYE	13.995,00	13.995	0.47	11:40:31
MAALT	939,00	939	-0.79	11:43:06
MACKO	27,50	27.5	0.73	11:43:00
MAGEN	43,80	43.8	0.83	11:43:08
MAKIM	16,21	16.21	-1.04	11:42:39
MAKTK	15,35	15.35	0.2	11:42:45
MANAS	20,42	20.42	-0.87	11:43:13
MARBL	13,45	13.45	0	11:43:13
MARKA	35,44	35.44	-1.56	11:41:55
MARMR	3,56	3.56	6.91	11:43:13
MARTI	2,70	2.7	0	11:43:05
MAVI	46,18	46.18	-0.26	11:43:11
MEDTR	30,50	30.5	0.99	11:43:13
MEGAP	2,83	2.83	0	09:55:21
MEGMT	62,05	62.05	0.81	11:43:10
MEKAG	3,96	3.96	-0.5	11:41:25
MEPET	21,74	21.74	-3.12	11:42:36
MERCN	16,46	16.46	0.06	11:43:09
MERIT	16,92	16.92	-0.59	11:42:47
MERKO	15,67	15.67	-0.51	11:43:08
METRO	5,18	5.18	-0.77	11:43:02
MEYSU	15,43	15.43	9.98	11:43:06
MGROS	628,00	628	0.48	11:43:13
MHRGY	3,51	3.51	0	11:42:42
MIATK	35,28	35.28	0.23	11:43:11
MMCAS	127,50	127.5	-5.13	09:55:21
MNDRS	14,66	14.66	-1.01	11:42:57
MNDTR	7,75	7.75	6.6	11:43:06
MOBTL	9,98	9.98	0.5	11:41:45
MOGAN	8,83	8.83	0.34	11:43:11
MOPAS	45,00	45	3.45	11:43:13
MPARK	432,25	432.25	0.52	11:42:33
MRGYO	2,67	2.67	-0.37	11:43:10
MRSHL	1.602,00	1.602	-0.19	11:43:13
MSGYO	6,12	6.12	-0.81	11:40:43
MTRKS	23,62	23.62	-0.25	11:43:08
MTRYO	9,82	9.82	-1.41	11:39:27
MZHLD	7,48	7.48	0.54	11:42:31
NATEN	9,06	9.06	0.11	11:43:03
NETAS	61,85	61.85	1.06	11:38:14
NIBAS	3,50	3.5	0.29	11:43:05
NPTLR	41,34	41.34	0.1	11:42:54
NTGAZ	10,80	10.8	0.28	11:42:52
NTHOL	47,96	47.96	0.84	11:43:10
NUGYO	11,16	11.16	0.81	11:42:52
NUHCM	227,00	227	0.89	11:43:08
OBAMS	9,05	9.05	1.23	11:43:01
OBASE	40,64	40.64	0.35	11:43:12
ODAS	5,25	5.25	0.96	11:43:09
ODINE	346,00	346	-0.5	11:43:03
OFSYM	74,40	74.4	-0.8	11:42:58
ONCSM	324,25	324.25	-0.69	11:43:11
ONRYT	71,30	71.3	1.64	11:43:13
OPK30	57,86	57.86	1.79	11:23:56
OPT25	48,97	48.97	1.24	11:41:47
OPTGY	160,85	160.85	0.72	11:41:43
OPTLR	51,02	51.02	0.04	11:43:11
OPX30	76,40	76.4	1.6	11:09:10
ORCAY	3,70	3.7	-0.54	11:42:26
ORGE	71,05	71.05	0.21	11:43:04
ORMA	164,00	164	0	09:55:21
OSMEN	8,33	8.33	1.71	11:42:55
OSTIM	3,07	3.07	1.66	11:43:12
OTKAR	421,00	421	1.69	11:43:02
OTTO	296,25	296.25	-0.34	11:43:07
OYAKC	26,62	26.62	0.99	11:43:09
OYAYO	56,50	56.5	-1.31	11:43:08
OYLUM	8,65	8.65	-0.57	11:42:10
OYYAT	45,16	45.16	0.13	11:43:04
OZATD	156,70	156.7	-0.19	11:41:12
OZGYO	2,09	2.09	0	11:41:55
OZKGY	15,15	15.15	0.53	11:42:57
OZRDN	16,59	16.59	4.67	11:43:04
OZSUB	18,31	18.31	0.72	11:42:24
OZYSR	42,16	42.16	-1.4	11:43:08
PAGYO	88,00	88	0.92	11:42:48
PAHOL	1,57	1.57	1.29	11:43:11
PAMEL	88,15	88.15	0.57	11:41:53
PAPIL	18,12	18.12	1.63	11:43:13
PARSN	102,00	102	0.1	11:42:42
PASEU	148,00	148	1.23	11:43:13
PATEK	20,94	20.94	1.95	11:43:10
PCILT	23,22	23.22	1.04	11:43:12
PEKGY	10,72	10.72	-9.99	11:43:13
PENGD	8,25	8.25	0.61	11:43:13
PENTA	14,21	14.21	0.57	11:42:33
PETKM	18,01	18.01	1.29	11:43:05
PETUN	12,11	12.11	0.92	11:42:01
PGSUS	204,10	204.1	0.64	11:43:13
PINSU	11,71	11.71	0.95	11:43:06
PKART	73,30	73.3	-1.08	11:41:32
PKENT	146,50	146.5	0.55	11:42:53
PLTUR	21,48	21.48	-0.37	11:43:12
PNLSN	41,10	41.1	-0.48	11:40:04
PNSUT	11,75	11.75	3.16	11:43:07
POLHO	17,19	17.19	1.6	11:43:04
POLTK	6.717,50	6.717	0.34	11:43:13
PRDGS	6,83	6.83	0.44	11:41:32
PRKAB	37,38	37.38	-1.48	11:43:01
PRKME	17,81	17.81	0.96	11:42:55
PRZMA	12,95	12.95	0.31	11:43:07
PSDTC	136,00	136	-1.45	11:41:16
PSGYO	2,91	2.91	3.56	11:43:05
QNBFK	55,00	55	0.27	09:55:21
QNBTR	463,00	463	0	09:55:21
QTEMZ	310,10	310.1	-0.7	11:27:08
QUAGR	2,65	2.65	-1.85	11:43:09
RALYH	196,70	196.7	-0.66	11:42:58
RAYSG	224,60	224.6	0.45	11:42:20
REEDR	6,97	6.97	-0.14	11:43:12
RGYAS	152,40	152.4	0.86	11:42:51
RK030G10	623,66	623.66	0	18:10:10
RK030G15	1.434,68	1.434	0	18:10:10
RK030G20	3.113,22	3.113	0	18:10:10
RK030G25	5.944,31	5.944	0	18:10:10
RK030G30	9.296,88	9.296	0	18:10:10
RK030T10	4.007,47	4.007	0	18:10:10
RK030T15	5.235,04	5.235	0	18:10:10
RK030T20	6.456,50	6.456	0	18:10:10
RK030T25	7.114,68	7.114	0	18:10:10
RK030T30	6.774,17	6.774	0	18:10:10
RK100G10	746,32	746.32	0	18:10:11
RK100G15	1.876,13	1.876	0	18:10:11
RK100G20	4.395,59	4.395	0	18:10:11
RK100G25	8.187,42	8.187	0	18:10:11
RK100G30	13.729,31	13.729	0	18:10:11
RK100T10	4.470,71	4.47	0	18:10:11
RK100T15	6.161,91	6.161	0	18:10:11
RK100T20	7.939,81	7.939	0	18:10:11
RK100T25	8.380,19	8.38	0	18:10:11
RK100T30	8.551,48	8.551	0	18:10:11
RNPOL	48,80	48.8	-1.09	11:42:55
RODRG	23,04	23.04	0.44	11:38:37
ROYAL	6,80	6.8	0	18:10:01
RTALB	3,64	3.64	0.28	11:42:55
RUBNS	35,70	35.7	0.56	11:42:41
RUZYE	12,01	12.01	4.43	11:43:13
RYGYO	27,62	27.62	2.52	11:43:12
RYSAS	18,12	18.12	5.41	11:43:00
SAFKR	29,00	29	2.47	11:43:04
SAHOL	96,70	96.7	1.26	11:43:07
SAMAT	5,82	5.82	-1.02	11:40:38
SANEL	35,48	35.48	-0.34	11:38:40
SANFM	7,21	7.21	1.26	11:42:58
SANKO	21,78	21.78	-0.82	11:42:58
SARKY	34,32	34.32	6.98	11:43:10
SASA	2,42	2.42	1.26	11:43:12
SAYAS	40,02	40.02	-0.05	11:42:44
SDTTR	202,40	202.4	2.9	11:43:12
SEGMN	35,20	35.2	-0.56	11:43:13
SEGYO	4,91	4.91	0.2	11:42:45
SEKFK	8,44	8.44	0.72	11:43:07
SEKUR	3,80	3.8	4.11	11:43:12
SELEC	84,60	84.6	5.09	11:43:01
SELVA	3,80	3.8	-2.56	09:55:21
SERNT	8,11	8.11	0.75	11:43:08
SEYKM	5,83	5.83	-2.35	11:42:55
SILVR	2,70	2.7	0.75	11:42:10
SISE	40,20	40.2	1.36	11:43:13
SKBNK	8,25	8.25	-0.36	11:43:10
SKTAS	4,27	4.27	1.91	11:42:55
SKYLP	300,00	300	0.76	11:43:12
SKYMD	12,16	12.16	1	11:43:12
SL030KA2X	15.623,47	15.623	0	18:10:10
SL030KI1X	1.331,95	1.331	0	18:10:10
SL030KI2X	149,32	149.32	0	18:10:10
SL100KA2X	21.014,45	21.014	0	18:10:11
SL100KI1X	1.258,71	1.258	0	18:10:11
SL100KI2X	142,27	142.27	0	18:10:11
SMART	23,64	23.64	0.34	11:43:11
SMRTG	23,18	23.18	-0.09	11:43:11
SMRVA	65,65	65.65	3.88	11:43:13
SNGYO	5,16	5.16	0.58	11:43:10
SNICA	4,36	4.36	0.23	11:42:48
SNKRN	292,00	292	0.69	09:55:21
SNPAM	25,00	25	0.08	09:55:21
SODSN	103,90	103.9	1.86	09:55:21
SOKE	11,23	11.23	0.9	11:42:21
SOKM	62,00	62	1.06	11:43:08
SONME	172,40	172.4	-0.86	11:43:12
SRVGY	3,50	3.5	0	11:43:01
SUMAS	285,00	285	0.18	09:55:21
SUNTK	42,98	42.98	-4.19	11:42:57
SURGY	42,98	42.98	0.05	11:42:34
SUWEN	9,25	9.25	-0.22	11:42:42
TABGD	249,60	249.6	-1.05	11:42:59
TARKM	363,25	363.25	2.32	11:43:08
TATEN	10,11	10.11	-1.17	11:43:00
TATGD	13,76	13.76	-0.15	11:42:38
TAVHL	330,00	330	1.15	11:43:10
TBORG	167,30	167.3	0.97	11:43:09
TCELL	112,30	112.3	0.18	11:43:13
TCKRC	105,70	105.7	0.86	11:42:57
TDGYO	38,64	38.64	-0.16	11:42:22
TEHOL	15,62	15.62	-9.19	11:43:13
TEKTU	8,50	8.5	0	11:42:36
TERA	179,10	179.1	1.24	11:43:12
TEZOL	12,21	12.21	-0.33	11:42:53
TGSAS	165,50	165.5	-1.14	11:42:59
THYAO	302,75	302.75	1.25	11:43:13
TKFEN	72,05	72.05	0.28	11:43:01
TKNSA	25,14	25.14	0.4	11:42:55
TLMAN	100,70	100.7	0.5	11:42:51
TMPOL	376,75	376.75	-0.86	11:43:05
TMSN	107,50	107.5	-0.09	11:43:09
TNZTP	27,22	27.22	-0.87	11:43:05
TOASO	300,75	300.75	1.78	11:43:02
TRALT	50,95	50.95	3.35	11:43:09
TRCAS	44,72	44.72	0.13	11:43:11
TRENJ	115,60	115.6	-0.17	11:42:46
TRGYO	81,45	81.45	0.31	11:43:12
TRHOL	655,00	655	-3.39	11:43:10
TRILC	17,46	17.46	0.63	11:43:02
TRMET	136,10	136.1	2.18	11:43:09
TSGYO	7,24	7.24	-0.14	11:43:13
TSKB	13,17	13.17	1.39	11:42:59
TSPOR	1,09	1.09	0	11:42:54
TTKOM	64,70	64.7	0.39	11:43:08
TTRAK	577,00	577	0.52	11:42:59
TUCLK	4,65	4.65	0.65	11:42:47
TUKAS	2,87	2.87	0	11:43:08
TUPRS	227,50	227.5	0.35	11:43:13
TUREX	7,31	7.31	0.27	11:43:11
TURGG	27,98	27.98	-0.07	11:42:07
TURSG	12,46	12.46	3.4	11:43:11
UCAYM	21,78	21.78	10	11:43:12
UFUK	1.613,00	1.613	-0.49	11:38:02
ULAS	30,06	30.06	-1.18	11:42:53
ULKER	130,50	130.5	1.16	11:43:09
ULUFA	4,00	4	0	11:42:20
ULUSE	180,20	180.2	4.34	11:43:13
ULUUN	7,04	7.04	0.14	11:43:10
UMPAS	9,30	9.3	0	18:10:01
UNLU	15,64	15.64	0.64	11:41:35
USAK	3,20	3.2	8.47	11:43:13
USDTR	4.046,00	4.046	0.2	11:35:26
VAKBN	34,46	34.46	2.01	11:43:11
VAKFA	13,53	13.53	0.22	11:43:12
VAKFN	2,07	2.07	0.49	11:42:59
VAKKO	62,50	62.5	0.32	11:43:05
VANGD	50,20	50.2	-1.38	11:39:57
VBTYZ	16,66	16.66	0.36	11:42:44
VERTU	40,36	40.36	0.1	11:43:11
VERUS	288,00	288	-0.35	11:41:50
VESBE	8,13	8.13	1.12	11:42:55
VESTL	30,18	30.18	0.8	11:43:11
VKFYO	48,32	48.32	-9.68	11:39:53
VKGYO	3,14	3.14	0	11:43:03
VKING	31,44	31.44	-0.19	11:43:00
VRGYO	2,60	2.6	-0.38	11:43:12
VSNMD	90,50	90.5	-0.55	11:43:11
X030S	14.505,78	14.505	1.21	11:43:10
X100S	13.005,79	13.005	1.18	11:43:10
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	4,90	4.9	29.97	10:29:26
XABCBV	2,91	2.91	191	11:38:29
XABCCV	0,85	0.85	0	18:10:00
XABCDV	0,13	0.13	0	18:10:00
XABCEV	0,17	0.17	13.33	11:04:19
XABCFV	0,06	0.06	100	10:09:11
XABCGV	0,01	0.01	0	18:10:00
XABCHV	0,01	0.01	0	18:10:00
XABCIV	10,13	10.13	12.31	10:04:46
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	3,00	3	0	18:10:00
XABCNV	2,49	2.49	35.33	11:19:04
XABCRV	0,27	0.27	50	10:57:33
XABCSV	0,05	0.05	0	18:10:00
XABCTV	0,06	0.06	0	18:10:00
XABCWV	5,89	5.89	0	18:10:00
XABCXV	5,28	5.28	20.27	11:13:42
XABCYV	3,92	3.92	28.1	10:51:44
XABCZV	1,32	1.32	0	18:10:00
XABDAV	1,97	1.97	50.38	10:20:57
XABDCV	0,77	0.77	40	11:34:21
XABDEV	0,37	0.37	42.31	11:11:43
XABDFV	0,25	0.25	25	11:11:56
XABDGV	3,53	3.53	0	18:10:00
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	0,02	0.02	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	0,47	0.47	-16.07	11:20:49
XABRXV	0,28	0.28	0	18:10:00
XABRYV	0,52	0.52	0	18:10:00
XABSIV	0,38	0.38	-9.52	11:34:23
XABSJV	0,43	0.43	0	18:10:00
XBANA	50.833,64	50.833	-0.94	11:43:10
XBANK	18.111,23	18.111	1.98	11:43:12
XBLSM	5.503,93	5.503	0.3	11:43:10
XELKT	694,04	694.04	-0.22	11:43:10
XFINK	22.075,26	22.075	0.82	11:43:10
XGIDA	14.321,27	14.321	0.53	11:43:10
XGMYO	6.196,24	6.196	-0.95	11:43:10
XHARZ	181.150,71	181.15	0.88	11:43:10
XHOLD	14.203,12	14.203	0.73	11:43:10
XILTM	2.922,44	2.922	0.22	11:43:10
XINSA	18.659,76	18.659	1.46	11:43:10
XKAGT	7.846,87	7.846	0.87	11:43:10
XKMYA	14.621,38	14.621	0.67	11:43:10
XKOBI	40.161,65	40.161	0.15	11:43:10
XKURY	11.737,71	11.737	0.98	11:43:10
XMADN	15.129,55	15.129	2.23	11:43:10
XMANA	20.746,28	20.746	0.91	11:43:10
XMESY	22.852,82	22.852	1.07	11:43:10
XOSECV	1,37	1.37	0	18:10:00
XOSEDV	0,27	0.27	0	18:10:00
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
XOSERV	0,10	0.1	0	11:34:29
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	40.256,97	40.256	1.04	11:43:10
XSANK	39.977,74	39.977	1.02	11:43:10
XSANT	13.260,70	13.26	-1.05	11:43:10
XSBAL	11.344,32	11.344	-0.53	11:43:10
XSBUR	21.202,68	21.202	0.87	11:43:10
XSDNZ	9.602,25	9.602	-1.05	11:43:10
XSGRT	76.990,41	76.99	2.57	11:43:10
XSIST	16.768,04	16.768	0.73	11:43:10
XSIZM	19.332,42	19.332	1.34	11:43:10
XSKAY	44.163,84	44.163	1.06	11:43:10
XSKOC	33.899,84	33.899	1.03	11:43:10
XSKON	12.434,94	12.434	-0.4	11:43:10
XSPOR	2.084,34	2.084	-0.12	11:43:10
XSTKR	52.393,06	52.393	1.23	11:43:10
XTAST	14.375,17	14.375	0.85	11:43:10
XTCRT	29.838,50	29.838	0.53	11:43:10
XTEKS	4.814,73	4.814	-0.72	11:43:10
XTKJS	29.713,16	29.713	0.66	11:43:10
XTM25	16.493,44	16.493	1.15	11:43:12
XTMTU	14.492,90	14.492	1.17	11:43:10
XTRZM	1.756,46	1.756	-0.81	11:43:10
XTUMY	58.641,96	58.641	-0.09	11:43:10
XU030	14.204,94	14.204	1.22	11:43:13
XU050	11.309,15	11.309	1.2	11:43:10
XU100	13.003,11	13.003	1.18	11:43:12
XUHIZ	11.721,60	11.721	0.53	11:43:10
XULAS	38.612,25	38.612	1.18	11:43:10
XUMAL	17.997,76	17.997	0.97	11:43:10
XUSIN	16.012,64	16.012	0.85	11:43:12
XUSRD	17.170,20	17.17	1.09	11:43:10
XUTEK	36.028,78	36.028	1.18	11:43:10
XUTUM	15.988,18	15.988	0.84	11:43:10
XYLDZ	14.580,74	14.58	1.09	11:43:10
XYORT	5.133,74	5.133	-2.1	11:43:10
XYUZO	23.389,56	23.389	1.09	11:43:10
YAPRK	265,00	265	0.47	11:42:34
YATAS	42,98	42.98	0.19	11:43:00
YAYLA	32,50	32.5	3.44	11:43:08
YBTAS	20,32	20.32	0.1	09:55:21
YEOTK	40,42	40.42	1.25	11:43:07
YESIL	2,05	2.05	-3.3	11:43:09
YGGYO	132,00	132	-1.05	11:39:27
YGYO	1,43	1.43	0	09:55:21
YIGIT	25,70	25.7	0.08	11:43:02
YKBNK	38,60	38.6	1.85	11:43:06
YKSLN	3,15	3.15	0	11:42:13
YONGA	57,40	57.4	-0.52	09:55:21
YUNSA	8,65	8.65	-0.46	11:43:00
YYAPI	1,90	1.9	-4.04	11:43:05
YYLGD	13,08	13.08	-0.3	11:42:56
Z30EA	170,10	170.1	1.28	11:42:50
Z30KE	135,50	135.5	-1.45	11:41:08
Z30KP	206,45	206.45	-0.75	11:26:07
ZEDUR	8,32	8.32	-0.24	11:42:02
ZELOT	123,65	123.65	0.9	11:38:51
ZERGY	12,35	12.35	2.92	11:43:12
ZGOLD	732,00	732	1.39	11:43:10
ZGYO	16,43	16.43	9.97	11:43:09
ZOREN	3,11	3.11	0.65	11:43:12
ZPBDL	216,05	216.05	0.58	11:28:01
ZPLIB	210,20	210.2	2.19	11:42:57
ZPT10	90,76	90.76	0.69	11:40:39
ZPX30	191,20	191.2	1.27	11:42:56
ZRE20	148,70	148.7	0.88	11:26:48
ZRGYO	25,12	25.12	2.2	11:43:09
ZSR25	45,68	45.68	1.49	11:08:46
ZTLRF	1.098,00	1.098	0.09	11:31:30
ZTLRK	1.096,50	1.096	0.05	11:28:26
ZTM25	171,50	171.5	1.12	11:33:54