Borsa – Sayfa 625 – VakaHaber.CoM.TR

Hisse Senetleri

Menkul	Alış	Satış	Değişim	Güncelleme
A1CAP	12,99	12.99	1.41	11:43:06
A1YEN	30,76	30.76	-0.52	11:42:27
ACSEL	101,50	101.5	-0.78	11:43:06
ADEL	33,56	33.56	-3.45	11:42:30
ADESE	1,55	1.55	-1.27	11:43:13
ADGYO	65,10	65.1	0.39	11:42:56
AEFES	16,75	16.75	-1.99	11:43:12
AFYON	13,61	13.61	0.15	11:43:07
AGESA	224,40	224.4	-1.1	11:42:33
AGHOL	31,96	31.96	-1.05	11:42:51
AGROT	3,28	3.28	-1.8	11:43:10
AGYO	7,71	7.71	-1.66	11:42:10
AHGAZ	22,82	22.82	-1.13	11:43:10
AHSGY	22,88	22.88	3.16	11:42:53
AKBNK	78,45	78.45	0.32	11:43:08
AKCNS	153,80	153.8	-0.45	11:42:48
AKENR	10,87	10.87	-1	11:43:08
AKFGY	2,95	2.95	0.34	11:42:36
AKFIS	21,44	21.44	-0.56	11:43:09
AKFYE	17,98	17.98	0.06	11:43:10
AKGRT	8,21	8.21	-0.48	11:42:52
AKMGY	200,00	200	-1.53	11:43:09
AKSA	10,04	10.04	0.4	11:43:09
AKSEN	67,90	67.9	0.59	11:43:10
AKSGY	8,52	8.52	0.12	11:41:55
AKSUE	23,94	23.94	0.76	11:42:48
AKYHO	3,00	3	-1.32	11:41:30
ALARK	107,10	107.1	1.32	11:43:13
ALBRK	8,45	8.45	0.48	11:42:59
ALCAR	918,50	918.5	-1.34	11:43:10
ALCTL	113,30	113.3	-0.79	11:42:23
ALFAS	41,12	41.12	-1.63	11:43:07
ALGYO	5,49	5.49	0.37	11:43:08
ALKA	13,16	13.16	-2.08	11:42:59
ALKIM	20,10	20.1	-0.2	11:42:59
ALKLC	209,90	209.9	0.67	11:42:47
ALTNY	16,56	16.56	-5.05	11:43:12
ALVES	3,27	3.27	-2.39	11:43:12
ANELE	16,33	16.33	-1.74	11:42:57
ANGEN	10,99	10.99	-1.35	11:43:09
ANHYT	105,30	105.3	0	11:42:34
ANSGR	26,62	26.62	-0.45	11:43:13
APBDL	31,86	31.86	-1.7	11:42:43
APLIB	48,59	48.59	1.04	11:25:15
APMDL	24,50	24.5	-0.2	11:41:48
APX30	34,78	34.78	-0.4	11:41:19
ARASE	77,45	77.45	-1.53	11:43:06
ARCLK	109,40	109.4	-0.73	11:43:07
ARDYZ	40,34	40.34	0.35	11:42:45
ARENA	30,40	30.4	2.36	11:43:10
ARFYE	30,64	30.64	0.46	11:43:11
ARMGD	85,30	85.3	1.55	11:43:10
ARSAN	4,64	4.64	6.67	11:43:09
ARTMS	38,74	38.74	-1.73	11:43:08
ARZUM	2,29	2.29	-1.29	11:42:57
ASELS	310,50	310.5	-7.8	11:43:13
ASGYO	11,39	11.39	-0.09	11:41:28
ASTOR	143,50	143.5	-6.21	11:42:26
ASUZU	58,85	58.85	-1.75	11:43:05
ATAGY	14,59	14.59	3.77	11:41:03
ATAKP	58,85	58.85	-1.67	11:43:01
ATATP	160,30	160.3	3.42	11:43:10
ATEKS	86,20	86.2	-1.93	09:55:09
ATLAS	6,18	6.18	-1.28	11:38:19
ATSYH	66,05	66.05	-0.08	09:55:09
AVGYO	10,68	10.68	-2.11	11:42:14
AVHOL	38,74	38.74	-1.12	11:43:13
AVOD	4,11	4.11	-2.38	11:43:10
AVPGY	56,45	56.45	-0.09	11:43:03
AVTUR	18,89	18.89	-0.68	11:43:08
AYCES	449,25	449.25	-0.94	11:42:29
AYDEM	22,72	22.72	-0.09	11:43:07
AYEN	25,62	25.62	-1.16	11:43:09
AYES	17,88	17.88	-0.94	09:55:09
AYGAZ	217,50	217.5	0.23	11:42:36
AZTEK	4,28	4.28	-0.7	11:43:11
BAGFS	26,46	26.46	0.15	11:42:16
BAHKM	102,00	102	2	11:43:05
BAKAB	39,56	39.56	0.41	11:43:12
BALAT	110,00	110	0	09:55:09
BALSU	16,14	16.14	-1.22	11:43:06
BANVT	174,60	174.6	-1.63	11:42:54
BARMA	38,82	38.82	0.88	11:43:12
BASCM	14,00	14	1.89	09:55:09
BASGZ	43,58	43.58	-0.5	11:41:41
BAYRK	4,99	4.99	-0.99	11:43:11
BEGYO	4,89	4.89	-1.01	11:43:04
BERA	16,89	16.89	-0.41	11:43:13
BESLR	13,81	13.81	-0.86	11:43:08
BEYAZ	29,00	29	-1.16	11:43:05
BFREN	155,80	155.8	-0.83	11:43:07
BIENY	23,48	23.48	-0.34	11:41:36
BIGCH	44,28	44.28	-0.54	11:42:55
BIGEN	9,01	9.01	-1.64	11:43:10
BIGTK	291,00	291	0.34	11:43:09
BIMAS	620,00	620	0.32	11:43:05
BINBN	181,80	181.8	2.13	11:42:44
BINHO	8,93	8.93	-0.89	11:43:08
BIOEN	17,19	17.19	-0.64	11:43:09
BIZIM	29,90	29.9	0.34	11:42:26
BJKAS	1,60	1.6	0	11:42:42
BLCYT	35,50	35.5	-1.44	11:42:45
BLUME	41,50	41.5	-3.49	11:43:02
BMSCH	17,28	17.28	-1.99	11:42:48
BMSTL	88,15	88.15	-0.06	11:42:53
BNTAS	6,55	6.55	-1.21	11:42:15
BOBET	20,62	20.62	-1.72	11:40:56
BORLS	2,80	2.8	-1.41	11:43:11
BORSK	6,76	6.76	0.9	11:43:05
BOSSA	6,75	6.75	0.45	11:43:04
BRISA	87,85	87.85	-0.62	11:42:38
BRKO	10,40	10.4	0	09:55:09
BRKSN	8,25	8.25	-1.43	11:43:01
BRKVY	102,70	102.7	-0.1	11:43:12
BRLSM	14,27	14.27	-1.38	11:42:58
BRMEN	11,08	11.08	0	09:55:09
BRSAN	634,00	634	-2.39	11:43:11
BRYAT	2.222,00	2.222	-2.54	11:43:07
BSOKE	26,54	26.54	-2.35	11:43:13
BTCIM	4,60	4.6	-0.86	11:43:06
BUCIM	6,92	6.92	0.14	11:42:16
BULGS	46,92	46.92	2.53	11:42:43
BURCE	59,80	59.8	-2.45	11:43:11
BURVA	537,00	537	-8.67	11:43:11
BVSAN	119,80	119.8	6.96	11:43:13
BYDNR	33,50	33.5	0.24	11:41:19
CANTE	2,06	2.06	-1.44	11:43:12
CASA	113,50	113.5	-0.26	09:55:09
CATES	37,14	37.14	-0.27	11:43:06
CCOLA	69,25	69.25	-0.93	11:43:01
CELHA	11,37	11.37	-3.56	11:43:11
CEMAS	3,99	3.99	-1.48	11:43:08
CEMTS	11,28	11.28	-1.14	11:42:59
CEMZY	56,10	56.1	-3.69	11:42:59
CEOEM	21,54	21.54	-1.37	11:41:51
CGCAM	35,88	35.88	1.7	11:43:06
CIMSA	45,18	45.18	0.27	11:43:09
CLEBI	1.801,00	1.801	-0.72	11:43:08
CMBTN	1.919,00	1.919	-1.08	11:42:22
CMENT	331,00	331	0	09:55:09
CONSE	3,06	3.06	-1.29	11:43:11
COSMO	277,50	277.5	-0.89	11:43:05
CRDFA	62,10	62.1	0	11:43:04
CRFSA	130,60	130.6	0.46	11:43:06
CUSAN	23,70	23.7	-2.31	11:42:09
CVKMD	29,24	29.24	-0.54	11:43:13
CWENE	29,52	29.52	-2.12	11:42:58
DAGI	6,07	6.07	-1.94	11:42:34
DAPGM	10,83	10.83	-2.34	11:42:53
DARDL	2,28	2.28	-0.44	11:42:58
DCTTR	7,41	7.41	1.09	11:43:03
DENGE	3,04	3.04	-0.98	11:42:28
DERHL	13,34	13.34	-2.41	11:43:01
DERIM	36,64	36.64	-0.97	11:41:18
DESA	12,10	12.1	-1.06	11:42:54
DESPC	49,08	49.08	3.15	11:43:07
DEVA	63,80	63.8	-0.47	11:42:49
DGATE	73,85	73.85	-0.47	11:40:43
DGGYO	32,58	32.58	-0.97	11:42:29
DGNMO	4,90	4.9	-0.81	11:42:57
DIRIT	24,60	24.6	0	09:55:09
DITAS	45,26	45.26	-2.41	11:43:05
DMRGD	3,50	3.5	0	11:42:35
DMSAS	9,31	9.31	0	11:42:40
DNISI	19,92	19.92	-0.8	11:42:55
DOAS	224,00	224	1.04	11:43:11
DOCO	10.322,50	10.322	0.95	11:42:59
DOFER	31,86	31.86	-0.31	11:43:10
DOFRB	89,85	89.85	-1.48	11:43:03
DOGUB	41,70	41.7	-3.29	11:42:29
DOHOL	19,81	19.81	-0.9	11:43:10
DOKTA	23,96	23.96	-1.8	11:43:06
DSTKF	659,00	659	0.23	11:43:09
DUNYH	110,80	110.8	1.09	11:42:48
DURDO	3,71	3.71	-1.07	11:42:56
DURKN	17,49	17.49	0.63	11:43:10
DYOBY	13,30	13.3	-1.55	11:43:06
DZGYO	8,33	8.33	0.36	11:42:49
EBEBK	60,75	60.75	-2.02	11:42:18
ECILC	109,30	109.3	5.6	11:43:12
ECOGR	25,00	25	-0.79	11:42:44
ECZYT	306,25	306.25	0.91	11:43:06
EDATA	8,78	8.78	-1.57	11:43:12
EDIP	35,58	35.58	0.23	11:40:56
EFOR	24,24	24.24	1	11:43:13
EGEEN	7.430,00	7.43	-1.23	11:42:55
EGEGY	30,70	30.7	-0.97	11:42:15
EGEPO	9,92	9.92	0.2	11:43:03
EGGUB	92,70	92.7	0	11:42:41
EGPRO	26,68	26.68	-0.3	11:42:42
EGSER	2,97	2.97	-0.34	11:42:51
EKGYO	23,08	23.08	2.58	11:43:11
EKIZ	150,00	150	5.86	09:55:09
EKOS	5,90	5.9	-1.99	11:42:48
EKSUN	5,64	5.64	-1.74	11:43:07
ELITE	30,28	30.28	-0.46	11:43:12
EMKEL	20,62	20.62	-1.34	11:43:12
EMNIS	172,90	172.9	0.17	09:55:09
ENDAE	14,67	14.67	1.17	11:43:12
ENERY	9,19	9.19	0.22	11:43:01
ENJSA	96,95	96.95	-0.46	11:43:11
ENKAI	81,00	81	0.56	11:43:11
ENSRI	17,65	17.65	-6.61	11:43:00
ENTRA	11,04	11.04	-0.99	11:43:00
EPLAS	6,96	6.96	4.04	11:42:51
ERBOS	193,20	193.2	-2.13	11:43:11
ERCB	70,10	70.1	-0.43	11:42:44
EREGL	25,90	25.9	0.86	11:43:12
ERSU	18,84	18.84	-1.62	11:39:55
ESCAR	26,40	26.4	-2.94	11:42:45
ESCOM	3,58	3.58	-2.19	11:43:05
ESEN	5,72	5.72	-9.92	11:43:02
ETILR	3,83	3.83	-0.78	11:42:51
ETYAT	26,42	26.42	-3.93	11:43:02
EUHOL	11,05	11.05	0.45	09:55:09
EUKYO	15,56	15.56	0.78	11:38:48
EUPWR	39,16	39.16	-1.41	11:43:11
EUREN	4,95	4.95	-1.2	11:43:13
EUYO	13,74	13.74	3.7	11:40:19
EYGYO	4,07	4.07	0.74	11:42:01
FADE	13,96	13.96	-0.92	11:43:01
FENER	3,53	3.53	-0.56	11:43:10
FLAP	8,73	8.73	-0.34	11:42:05
FMIZP	325,25	325.25	-0.84	11:43:00
FONET	2,88	2.88	-1.37	11:43:11
FORMT	2,79	2.79	-3.12	11:43:07
FORTE	91,20	91.2	-0.27	11:43:05
FRIGO	15,31	15.31	0.99	11:43:12
FRMPL	46,50	46.5	5.11	11:43:12
FROTO	102,90	102.9	-0.1	11:43:07
FZLGY	13,63	13.63	-2.01	11:43:04
GARAN	148,60	148.6	1.23	11:43:08
GARFA	28,76	28.76	-2.64	11:43:10
GEDIK	5,80	5.8	-1.86	11:42:57
GEDZA	28,54	28.54	-0.35	11:43:00
GENIL	143,20	143.2	-1.17	11:43:13
GENTS	13,53	13.53	1.58	11:42:53
GEREL	18,71	18.71	-1.73	11:43:08
GESAN	51,10	51.1	-1.45	11:42:59
GIPTA	62,00	62	-1.9	11:43:10
GLBMD	12,78	12.78	-0.93	11:42:40
GLCVY	79,75	79.75	-0.87	11:42:31
GLDTR	582,50	582.5	0.87	11:43:12
GLRMK	179,30	179.3	0.06	11:43:12
GLRYH	4,07	4.07	-0.97	11:39:52
GLYHO	13,32	13.32	1.83	11:42:56
GMSTR	838,00	838	-0.24	11:43:08
GMTAS	24,32	24.32	0.41	11:43:10
GOKNR	21,54	21.54	-0.74	11:42:41
GOLTS	340,25	340.25	-0.95	11:42:15
GOODY	15,21	15.21	-0.52	11:42:52
GOZDE	23,14	23.14	-1.78	11:43:07
GRNYO	19,78	19.78	5.1	11:43:05
GRSEL	378,00	378	2.02	11:42:51
GRTHO	235,40	235.4	0.94	11:43:10
GSDDE	10,43	10.43	-0.57	11:43:07
GSDHO	4,72	4.72	-0.21	11:41:27
GSRAY	1,18	1.18	-0.84	11:43:00
GUBRF	414,50	414.5	2.66	11:43:07
GUNDG	230,40	230.4	6.08	11:43:06
GWIND	24,52	24.52	-0.24	11:43:05
GZNMI	45,78	45.78	-1.17	11:42:55
HALKB	43,24	43.24	2.08	11:43:10
HALKS	1.098,83	1.098	-1.52	11:43:10
HATEK	15,07	15.07	-0.66	11:42:55
HATSN	40,30	40.3	-1.27	11:43:07
HDFGS	3,34	3.34	4.37	11:43:12
HEDEF	60,50	60.5	5.68	11:43:05
HEKTS	2,95	2.95	-1.34	11:42:59
HKTM	11,29	11.29	-1.22	11:42:40
HLGYO	4,54	4.54	0.67	11:43:09
HOROZ	63,15	63.15	-0.79	11:42:53
HRKET	75,95	75.95	-0.98	11:42:42
HTTBT	46,04	46.04	-0.95	11:43:07
HUBVC	2,50	2.5	0.4	11:43:01
HUNER	3,35	3.35	0.9	11:42:48
HURGZ	5,16	5.16	-0.96	11:43:02
ICBCT	14,06	14.06	1.15	11:43:01
ICUGS	2,58	2.58	-0.77	11:43:04
IDGYO	4,12	4.12	0.73	11:42:51
IEYHO	71,95	71.95	-0.42	11:42:47
IHAAS	53,55	53.55	9.06	11:43:12
IHEVA	2,24	2.24	0	11:43:03
IHGZT	1,57	1.57	1.29	11:43:10
IHLAS	2,27	2.27	-0.44	11:43:06
IHLGM	2,08	2.08	-0.48	11:43:09
IHYAY	1,92	1.92	0	11:42:31
IMASM	5,01	5.01	-2.53	11:43:11
INDES	7,87	7.87	1.16	11:43:11
INFO	4,06	4.06	0.25	11:43:11
INGRM	445,50	445.5	0.45	11:42:11
INTEK	262,50	262.5	0.38	09:55:09
INTEM	295,75	295.75	0.42	11:39:53
INVEO	8,44	8.44	-1.52	11:42:43
INVES	297,50	297.5	-1.16	11:40:45
ISATR	4.950.000,00	4.95	0	18:10:01
ISBIR	83,60	83.6	0	09:55:09
ISBTR	450.352,50	450.352	0	18:10:01
ISCTR	14,56	14.56	1.04	11:43:13
ISDMR	38,26	38.26	1.38	11:42:56
ISFIN	18,75	18.75	-0.53	11:40:30
ISGLK	726,25	726.25	2.32	11:37:28
ISGSY	70,90	70.9	-1.25	11:42:44
ISGYO	22,58	22.58	-0.53	11:41:50
ISIST	24.917,83	24.917	-0.12	11:43:10
ISKPL	11,13	11.13	-0.45	11:43:04
ISKUR	3.000.000,00	3	0	18:10:01
ISMEN	42,78	42.78	0.19	11:43:08
ISSEN	7,35	7.35	0.68	11:38:13
ISYAT	8,59	8.59	-0.23	11:42:08
IZENR	8,68	8.68	0.81	11:43:11
IZFAS	59,95	59.95	0.76	11:43:01
IZMDC	6,95	6.95	-0.43	11:43:07
JANTS	19,79	19.79	-1.15	11:42:54
KAPLM	357,50	357.5	-0.42	11:43:08
KAREL	8,95	8.95	-1.21	11:43:02
KARSN	9,84	9.84	-0.1	11:43:09
KARTN	81,70	81.7	-0.73	11:42:43
KATMR	3,07	3.07	-0.65	11:43:12
KAYSE	5,28	5.28	2.13	11:43:10
KBORU	16,41	16.41	2.43	11:43:11
KCAER	10,98	10.98	-1.44	11:43:12
KCHOL	193,10	193.1	0.05	11:43:13
KENT	779,00	779	-1.39	09:55:09
KERVN	2,10	2.1	-2.78	09:55:09
KFEIN	9,02	9.02	-1.85	11:42:13
KGYO	6,53	6.53	5.32	11:43:08
KIMMR	14,79	14.79	-2.57	11:39:36
KLGYO	7,30	7.3	0.69	11:43:09
KLKIM	37,50	37.5	-0.21	11:42:49
KLMSN	29,46	29.46	-1.27	11:42:48
KLNMA	9,59	9.59	0	09:55:09
KLRHO	432,25	432.25	1.71	11:43:05
KLSER	26,94	26.94	-0.74	11:43:13
KLSYN	7,21	7.21	3.74	11:43:12
KMPUR	15,34	15.34	-0.39	11:43:04
KNFRT	11,17	11.17	-0.27	11:42:08
KOCMT	2,72	2.72	-1.81	11:42:17
KONKA	14,23	14.23	-0.28	11:43:00
KONTR	9,72	9.72	-2.31	11:43:09
KONYA	4.470,00	4.47	-1.38	11:43:12
KOPOL	5,34	5.34	-1.66	11:42:04
KORDS	50,95	50.95	-0.49	11:41:34
KOTON	17,43	17.43	-1.97	11:43:01
KRDMA	26,64	26.64	-0.37	11:41:45
KRDMB	28,80	28.8	0	11:40:57
KRDMD	28,68	28.68	1.41	11:43:11
KRGYO	2,95	2.95	-0.67	11:42:22
KRONT	15,83	15.83	-1.06	11:42:32
KRPLS	9,15	9.15	-0.87	11:43:12
KRSTL	10,89	10.89	0.28	11:42:00
KRTEK	28,30	28.3	-1.6	11:39:36
KRVGD	2,97	2.97	0.68	11:41:14
KSTUR	3.652,50	3.652	0	09:55:09
KTSKR	69,70	69.7	-0.71	11:43:08
KUTPO	103,80	103.8	-0.19	11:41:11
KUVVA	133,00	133	2.7	09:55:09
KUYAS	54,70	54.7	0.92	11:42:44
KZBGY	14,89	14.89	0.07	11:43:11
KZGYO	25,88	25.88	0.08	11:42:53
LIDER	75,80	75.8	-0.26	11:43:06
LIDFA	2,87	2.87	5.51	11:43:10
LILAK	32,48	32.48	-0.61	11:43:07
LINK	231,60	231.6	-1.86	11:43:11
LKMNH	17,06	17.06	-1.27	11:43:04
LMKDC	31,62	31.62	1.35	11:43:08
LOGO	163,00	163	-0.61	11:42:45
LRSHO	4,36	4.36	-2.02	11:42:13
LUKSK	112,40	112.4	-2.18	11:42:53
LYDHO	179,70	179.7	0.62	11:43:10
LYDYE	13.972,50	13.972	0.18	11:42:11
MAALT	938,00	938	-0.48	11:42:46
MACKO	26,74	26.74	0.53	11:42:16
MAGEN	42,82	42.82	-1.79	11:43:01
MAKIM	15,68	15.68	0.64	11:43:08
MAKTK	14,96	14.96	-3.48	11:43:00
MANAS	19,16	19.16	3.74	11:43:13
MARBL	13,20	13.2	-0.45	11:43:13
MARKA	35,78	35.78	-1.97	11:41:42
MARMR	2,92	2.92	5.8	11:43:11
MARTI	2,62	2.62	-0.38	11:42:53
MAVI	45,56	45.56	-1.17	11:43:08
MEDTR	30,66	30.66	-0.07	11:43:09
MEGAP	2,74	2.74	0	09:55:09
MEGMT	61,00	61	0.99	11:43:10
MEKAG	4,04	4.04	-6.7	11:43:07
MEPET	23,50	23.5	3.25	11:43:08
MERCN	16,56	16.56	-2.3	11:43:11
MERIT	16,58	16.58	-1.6	11:42:13
MERKO	14,77	14.77	0.54	11:43:01
METRO	4,83	4.83	-2.42	11:42:43
MEYSU	12,76	12.76	10	11:43:12
MGROS	620,00	620	-0.16	11:43:01
MHRGY	3,47	3.47	-0.86	11:42:05
MIATK	35,14	35.14	-0.96	11:43:04
MMCAS	121,00	121	0.41	09:55:09
MNDRS	14,30	14.3	0.7	11:42:58
MNDTR	6,62	6.62	0.46	11:42:53
MOBTL	9,65	9.65	0.63	11:41:02
MOGAN	8,67	8.67	-0.91	11:43:09
MOPAS	41,02	41.02	-2.33	11:43:13
MPARK	422,75	422.75	-1.97	11:42:53
MRGYO	2,60	2.6	1.17	11:42:36
MRSHL	1.565,00	1.565	-1.39	11:41:58
MSGYO	5,99	5.99	-1.8	11:42:38
MTRKS	23,16	23.16	-1.86	11:41:36
MTRYO	10,26	10.26	0.59	11:40:34
MZHLD	7,37	7.37	-3.03	11:43:05
NATEN	9,27	9.27	-0.86	11:43:13
NETAS	59,15	59.15	-1	11:40:38
NIBAS	3,41	3.41	-2.01	11:42:50
NPTLR	41,18	41.18	0.1	11:29:57
NTGAZ	10,20	10.2	-1.64	11:42:44
NTHOL	47,34	47.34	-1.62	11:42:35
NUGYO	10,96	10.96	-1.26	11:43:10
NUHCM	223,10	223.1	-0.93	11:43:09
OBAMS	9,00	9	0	11:42:39
OBASE	39,70	39.7	-4.06	11:43:04
ODAS	5,12	5.12	-0.78	11:42:36
ODINE	347,00	347	-1.28	11:42:44
OFSYM	75,60	75.6	-0.85	11:42:56
ONCSM	317,50	317.5	-6.96	11:43:12
ONRYT	70,15	70.15	-3.17	11:43:07
OPK30	56,66	56.66	-0.94	11:42:12
OPT25	47,70	47.7	-0.02	11:34:12
OPTGY	160,45	160.45	0.69	11:24:42
OPTLR	50,82	50.82	0.08	11:34:23
OPX30	74,80	74.8	-0.64	11:39:59
ORCAY	3,70	3.7	-0.54	11:40:22
ORGE	69,50	69.5	-1.35	11:43:06
ORMA	167,40	167.4	-0.3	09:55:09
OSMEN	7,97	7.97	-0.99	11:42:47
OSTIM	3,05	3.05	-1.29	11:43:09
OTKAR	412,25	412.25	-1.79	11:43:13
OTTO	325,00	325	-2.99	11:43:07
OYAKC	25,98	25.98	0.78	11:43:10
OYAYO	57,75	57.75	-3.19	11:43:10
OYLUM	8,59	8.59	-1.04	11:43:02
OYYAT	40,84	40.84	-0.58	11:37:25
OZATD	153,70	153.7	0	11:40:33
OZGYO	2,04	2.04	-0.49	11:41:35
OZKGY	15,31	15.31	1.53	11:43:07
OZRDN	14,30	14.3	1.06	11:42:59
OZSUB	18,02	18.02	-2.75	11:41:58
OZYSR	41,62	41.62	-0.29	11:43:09
PAGYO	87,00	87	-1.42	11:41:20
PAHOL	1,56	1.56	0	11:43:11
PAMEL	86,80	86.8	-1.31	11:42:38
PAPIL	18,06	18.06	1.01	11:43:05
PARSN	98,85	98.85	-0.15	11:42:50
PASEU	143,40	143.4	0.28	11:42:48
PATEK	20,02	20.02	-2.34	11:43:12
PCILT	23,32	23.32	0.26	11:43:13
PEKGY	12,05	12.05	0	11:43:13
PENGD	8,04	8.04	-1.11	11:43:05
PENTA	13,92	13.92	-0.07	11:42:20
PETKM	17,13	17.13	-0.58	11:43:06
PETUN	11,94	11.94	-0.5	11:43:10
PGSUS	198,80	198.8	-0.35	11:43:13
PINSU	11,58	11.58	-0.77	11:43:06
PKART	71,50	71.5	-0.83	11:42:32
PKENT	142,50	142.5	-1.99	11:42:57
PLTUR	21,34	21.34	0.47	11:42:32
PNLSN	40,68	40.68	-1.12	11:40:56
PNSUT	11,15	11.15	-0.71	11:40:29
POLHO	16,14	16.14	-2	11:43:09
POLTK	6.490,00	6.49	-2.07	11:42:49
PRDGS	6,58	6.58	-0.6	11:43:11
PRKAB	37,30	37.3	-1.84	11:43:13
PRKME	17,60	17.6	-2.28	11:42:59
PRZMA	13,05	13.05	0.38	11:42:33
PSDTC	137,20	137.2	0.15	11:42:47
PSGYO	2,92	2.92	4.66	11:43:11
QNBFK	55,00	55	0.36	09:55:09
QNBTR	471,00	471	0.32	09:55:09
QTEMZ	308,20	308.2	-1.94	11:28:37
QUAGR	2,62	2.62	-1.13	11:42:55
RALYH	191,30	191.3	-2.3	11:43:00
RAYSG	220,00	220	-0.54	11:43:03
REEDR	6,97	6.97	-1.69	11:42:48
RGYAS	150,20	150.2	-0.53	11:42:27
RK030G10	624,11	624.11	0	18:10:10
RK030G15	1.436,26	1.436	0	18:10:10
RK030G20	3.117,87	3.117	0	18:10:10
RK030G25	5.955,65	5.955	0	18:10:10
RK030G30	9.315,83	9.315	0	18:10:10
RK030T10	4.007,33	4.007	0	18:10:10
RK030T15	5.239,48	5.239	0	18:10:10
RK030T20	6.467,78	6.467	0	18:10:10
RK030T25	7.133,61	7.133	0	18:10:10
RK030T30	6.793,95	6.793	0	18:10:10
RK100G10	744,60	744.6	0	18:10:11
RK100G15	1.869,67	1.869	0	18:10:11
RK100G20	4.375,54	4.375	0	18:10:11
RK100G25	8.144,20	8.144	0	18:10:11
RK100G30	13.656,83	13.656	0	18:10:11
RK100T10	4.457,59	4.457	0	18:10:11
RK100T15	6.140,31	6.14	0	18:10:11
RK100T20	7.907,54	7.907	0	18:10:11
RK100T25	8.343,25	8.343	0	18:10:11
RK100T30	8.513,78	8.513	0	18:10:11
RNPOL	46,40	46.4	-1.23	11:38:30
RODRG	22,78	22.78	-2.23	11:42:56
ROYAL	6,80	6.8	0	18:10:01
RTALB	3,54	3.54	-1.39	11:42:54
RUBNS	34,50	34.5	-1.09	11:42:23
RUZYE	10,97	10.97	-1.17	11:43:00
RYGYO	27,04	27.04	-0.44	11:42:45
RYSAS	17,43	17.43	-1.3	11:43:01
SAFKR	28,80	28.8	-1.03	11:43:12
SAHOL	93,40	93.4	-0.43	11:43:12
SAMAT	5,85	5.85	-1.52	11:40:46
SANEL	35,28	35.28	-1.23	11:42:46
SANFM	7,11	7.11	-0.42	11:42:15
SANKO	21,02	21.02	-0.85	11:42:02
SARKY	28,72	28.72	-3.17	11:43:13
SASA	2,35	2.35	-1.26	11:43:12
SAYAS	39,50	39.5	-1.3	11:43:02
SDTTR	201,60	201.6	-4.91	11:38:47
SEGMN	36,80	36.8	5.14	11:43:13
SEGYO	5,04	5.04	-0.59	11:43:01
SEKFK	8,29	8.29	0.12	11:43:12
SEKUR	3,44	3.44	-1.99	11:42:48
SELEC	79,75	79.75	0.31	11:42:56
SELVA	4,09	4.09	-2.62	09:55:09
SERNT	7,99	7.99	-0.99	11:43:04
SEYKM	5,60	5.6	5.66	11:43:11
SILVR	2,68	2.68	-0.74	11:42:52
SISE	38,60	38.6	-0.97	11:43:11
SKBNK	8,16	8.16	-0.24	11:43:05
SKTAS	4,04	4.04	-3.81	11:42:39
SKYLP	264,75	264.75	-2.93	11:41:16
SKYMD	12,08	12.08	-0.17	11:41:38
SL030KA2X	15.694,96	15.694	0	18:10:10
SL030KI1X	1.325,80	1.325	0	18:10:10
SL030KI2X	148,23	148.23	0	18:10:10
SL100KA2X	20.904,55	20.904	0	18:10:11
SL100KI1X	1.258,94	1.258	0	18:10:11
SL100KI2X	142,59	142.59	0	18:10:11
SMART	24,28	24.28	5.02	11:43:11
SMRTG	22,84	22.84	0	11:42:49
SMRVA	60,60	60.6	-3.19	11:43:02
SNGYO	5,21	5.21	1.56	11:43:13
SNICA	4,28	4.28	-1.38	11:42:51
SNKRN	310,00	310	9.35	09:55:09
SNPAM	25,18	25.18	-0.87	09:55:09
SODSN	104,40	104.4	1.95	09:55:09
SOKE	11,01	11.01	-0.99	11:42:44
SOKM	57,60	57.6	0.61	11:43:13
SONME	176,00	176	3.83	11:43:11
SRVGY	3,40	3.4	-0.58	11:41:58
SUMAS	278,50	278.5	-0.62	09:55:09
SUNTK	40,42	40.42	6.37	11:42:42
SURGY	43,10	43.1	-0.23	11:42:46
SUWEN	9,29	9.29	-0.32	11:42:30
TABGD	257,75	257.75	-1.25	11:43:12
TARKM	357,25	357.25	-1.58	11:43:07
TATEN	10,23	10.23	-3.49	11:43:06
TATGD	13,29	13.29	-0.67	11:43:06
TAVHL	317,00	317	-0.94	11:43:02
TBORG	165,10	165.1	-0.12	11:41:52
TCELL	104,30	104.3	-0.19	11:43:12
TCKRC	98,00	98	2.51	11:43:10
TDGYO	38,00	38	-2.51	11:43:11
TEHOL	15,92	15.92	-8.19	11:43:11
TEKTU	8,41	8.41	-2.21	11:43:01
TERA	193,90	193.9	1.47	11:43:11
TEZOL	12,13	12.13	0.08	11:43:08
TGSAS	156,70	156.7	-2.25	11:43:06
THYAO	293,50	293.5	0.51	11:43:13
TKFEN	68,60	68.6	0	11:43:06
TKNSA	24,16	24.16	-1.63	11:42:42
TLMAN	96,00	96	-1.18	11:42:34
TMPOL	386,75	386.75	0.72	11:43:12
TMSN	104,20	104.2	-1.14	11:43:07
TNZTP	25,40	25.4	-0.7	11:42:41
TOASO	280,25	280.25	-0.71	11:43:11
TRALT	49,64	49.64	1.76	11:43:13
TRCAS	43,98	43.98	-0.9	11:42:37
TRENJ	115,50	115.5	1.14	11:43:07
TRGYO	80,95	80.95	-1.04	11:42:21
TRHOL	692,50	692.5	-2.46	11:42:41
TRILC	16,78	16.78	-1	11:43:12
TRMET	127,70	127.7	0.08	11:43:12
TSGYO	7,22	7.22	0.14	11:43:01
TSKB	13,26	13.26	0.08	11:42:59
TSPOR	1,09	1.09	0.93	11:43:11
TTKOM	62,65	62.65	1.05	11:42:56
TTRAK	559,00	559	-0.09	11:42:50
TUCLK	4,52	4.52	-1.09	11:41:07
TUKAS	2,75	2.75	-1.79	11:43:13
TUPRS	227,40	227.4	0.22	11:43:11
TUREX	7,17	7.17	-1.24	11:43:13
TURGG	26,96	26.96	-0.59	11:42:53
TURSG	11,62	11.62	0.09	11:43:13
UFUK	1.622,00	1.622	0.68	11:42:26
ULAS	29,68	29.68	-1.07	11:43:01
ULKER	126,10	126.1	-3.3	11:43:10
ULUFA	3,98	3.98	0.51	11:43:08
ULUSE	170,70	170.7	-2.85	11:43:13
ULUUN	6,94	6.94	-1.42	11:43:05
UMPAS	9,30	9.3	0	18:10:01
UNLU	15,49	15.49	0.78	11:43:12
USAK	2,85	2.85	-2.06	11:43:10
USDTR	4.040,00	4.04	0.1	11:41:00
VAKBN	34,58	34.58	2.49	11:43:04
VAKFA	13,73	13.73	4.33	11:43:11
VAKFN	2,06	2.06	2.49	11:43:02
VAKKO	61,05	61.05	-0.16	11:42:41
VANGD	50,20	50.2	-4.47	11:43:02
VBTYZ	16,21	16.21	0.75	11:42:05
VERTU	39,34	39.34	-0.66	11:43:00
VERUS	298,25	298.25	-1.24	11:42:51
VESBE	8,01	8.01	-0.25	11:43:07
VESTL	29,54	29.54	-0.4	11:42:45
VKFYO	60,00	60	1.87	11:43:11
VKGYO	2,90	2.9	-1.02	11:43:08
VKING	30,78	30.78	-0.77	11:40:40
VRGYO	2,52	2.52	-1.95	11:43:11
VSNMD	94,25	94.25	-6.96	11:43:13
X030S	14.195,16	14.195	-0.86	11:43:10
X100S	12.713,83	12.713	-0.74	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	21.26	11:27:45
XABBZV	5,70	5.7	60.56	11:09:54
XABCAV	2,21	2.21	0	18:10:00
XABCBV	1,00	1	0	18:10:00
XABCCV	1,08	1.08	89.47	11:19:45
XABCDV	0,13	0.13	0	18:10:00
XABCEV	0,11	0.11	120	11:31:23
XABCFV	0,04	0.04	33.33	11:34:10
XABCGV	0,01	0.01	0	18:10:00
XABCHV	0,01	0.01	0	18:10:00
XABCIV	9,38	9.38	36.73	11:28:17
XABCJV	3,26	3.26	0	18:10:00
XABCKV	2,43	2.43	0	18:10:00
XABCLV	3,36	3.36	0	18:10:00
XABCMV	1,76	1.76	0	18:10:00
XABCNV	2,01	2.01	50	11:34:07
XABCRV	0,16	0.16	166.67	10:51:15
XABCSV	0,05	0.05	0	18:10:00
XABCTV	0,06	0.06	0	18:10:00
XABCWV	5,02	5.02	0	18:10:00
XABCXV	3,10	3.1	0	18:10:00
XABCYV	3,37	3.37	30.12	11:23:00
XABCZV	1,32	1.32	0	18:10:00
XABDAV	1,50	1.5	138.1	11:04:24
XABDCV	0,62	0.62	113.79	11:12:33
XABDFV	0,14	0.14	100	11:08:28
XABDGV	2,34	2.34	0	18:10:00
XABDJV	0,02	0.02	0	18:10:00
XABQYV	0,03	0.03	200	11:32:29
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	0,01	0.01	-80	11:32:08
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	0,07	0.07	0	18:10:00
XABROV	0,13	0.13	0	18:10:00
XABRWV	0,55	0.55	-23.61	11:28:08
XABRXV	0,27	0.27	-18.18	11:03:06
XABRYV	0,52	0.52	0	18:10:00
XABSIV	0,43	0.43	-28.33	11:35:58
XABSJV	0,43	0.43	0	18:10:00
XBANA	50.836,13	50.836	-0.39	11:43:10
XBANK	17.810,31	17.81	0.84	11:43:12
XBLSM	5.356,94	5.356	-0.44	11:43:10
XELKT	680,88	680.88	-0.91	11:43:10
XFINK	21.532,25	21.532	0.5	11:43:10
XGIDA	13.990,32	13.99	-0.78	11:43:10
XGMYO	6.264,57	6.264	0.44	11:43:10
XHARZ	176.336,62	176.336	-0.01	11:43:10
XHOLD	13.888,54	13.888	-0.14	11:43:10
XILTM	2.736,84	2.736	0	11:43:10
XINSA	17.873,04	17.873	0.2	11:43:10
XKAGT	7.673,34	7.673	-0.16	11:43:10
XKMYA	14.360,29	14.36	0.09	11:43:10
XKOBI	39.436,70	39.436	-2.02	11:43:10
XKURY	11.545,48	11.545	-1.64	11:43:10
XMADN	14.598,67	14.598	0.73	11:43:10
XMANA	19.816,39	19.816	-0.36	11:43:10
XMESY	21.956,71	21.956	-1.84	11:43:10
XOSECV	1,27	1.27	6.72	10:02:00
XOSEDV	0,21	0.21	-16	11:29:52
XOSEEV	0,03	0.03	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
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	39.301,60	39.301	-1.51	11:43:10
XSANK	39.681,06	39.681	-4.63	11:43:10
XSANT	12.806,39	12.806	-1.8	11:43:10
XSBAL	11.089,34	11.089	-1.98	11:43:10
XSBUR	20.137,94	20.137	-0.69	11:43:10
XSDNZ	9.571,29	9.571	-0.46	11:43:10
XSGRT	73.037,85	73.037	-0.29	11:43:10
XSIST	16.294,64	16.294	-0.16	11:43:10
XSIZM	18.824,93	18.824	0.26	11:43:10
XSKAY	42.773,24	42.773	0.63	11:43:10
XSKOC	33.064,55	33.064	-0.21	11:43:10
XSKON	12.261,48	12.261	-1.36	11:43:10
XSPOR	2.091,62	2.091	-0.29	11:43:10
XSTKR	49.881,54	49.881	-0.7	11:43:10
XTAST	13.982,10	13.982	-0.29	11:43:10
XTCRT	29.290,94	29.29	0.1	11:43:10
XTEKS	4.684,52	4.684	0.58	11:43:10
XTKJS	29.286,03	29.286	-2.6	11:43:10
XTM25	16.072,05	16.072	-0.06	11:43:12
XTMTU	14.188,81	14.188	-1.35	11:43:10
XTRZM	1.769,15	1.769	-0.93	11:43:10
XTUMY	57.876,34	57.876	-0.41	11:43:10
XU030	13.908,85	13.908	-1.02	11:43:12
XU050	11.065,42	11.065	-0.87	11:43:10
XU100	12.711,78	12.711	-0.73	11:43:13
XUHIZ	11.407,37	11.407	-0.14	11:43:10
XULAS	37.499,74	37.499	0.31	11:43:10
XUMAL	17.719,59	17.719	0.32	11:43:10
XUSIN	15.543,15	15.543	-0.49	11:43:13
XUSRD	16.818,38	16.818	-0.89	11:43:10
XUTEK	36.383,08	36.383	-6.25	11:43:10
XUTUM	15.668,54	15.668	-0.65	11:43:10
XYLDZ	14.248,86	14.248	-0.68	11:43:10
XYORT	5.264,59	5.264	0.4	11:43:10
XYUZO	22.760,67	22.76	-0.08	11:43:10
YAPRK	259,00	259	-2.81	11:43:12
YATAS	41,82	41.82	-0.29	11:43:08
YAYLA	32,58	32.58	8.02	11:43:12
YBTAS	20,20	20.2	0.5	09:55:09
YEOTK	38,94	38.94	-3.28	11:43:01
YESIL	1,92	1.92	4.35	11:43:08
YGGYO	133,00	133	-0.23	11:41:32
YGYO	1,17	1.17	-1.68	09:55:09
YIGIT	25,38	25.38	-0.63	11:42:53
YKBNK	38,04	38.04	1.06	11:43:12
YKSLN	3,09	3.09	-0.64	11:39:45
YONGA	58,60	58.6	0.51	09:55:09
YUNSA	8,12	8.12	-1.22	11:42:52
YYAPI	1,79	1.79	0.56	11:43:10
YYLGD	13,46	13.46	2.2	11:43:13
Z30EA	164,80	164.8	-0.39	11:36:00
Z30KE	131,70	131.7	-1.16	11:36:01
Z30KP	202,75	202.75	-1.22	11:41:41
ZEDUR	8,09	8.09	0.12	11:43:11
ZELOT	120,25	120.25	0	11:22:03
ZERGY	11,22	11.22	2	11:43:12
ZGOLD	711,00	711	2.01	11:42:20
ZGYO	14,28	14.28	9.93	11:43:12
ZOREN	3,04	3.04	-1.3	11:43:13
ZPBDL	214,00	214	-1.81	11:41:25
ZPLIB	206,50	206.5	1.25	11:40:33
ZPT10	89,66	89.66	-1.62	11:33:46
ZPX30	187,30	187.3	-1.24	11:42:41
ZRE20	144,95	144.95	-0.69	11:34:42
ZRGYO	24,28	24.28	-0.98	11:42:07
ZSR25	45,16	45.16	0.2	10:29:15
ZTLRF	1.093,00	1.093	0.05	11:40:34
ZTLRK	1.092,50	1.092	0.09	11:34:35
ZTM25	167,05	167.05	-0.03	11:33:09