Borsa – Sayfa 635 – VakaHaber.CoM.TR

Hisse Senetleri

Menkul	Alış	Satış	Değişim	Güncelleme
A1CAP	14,66	14.66	-6.8	11:40:53
A1YEN	28,58	28.58	-1.92	11:43:00
ACSEL	99,95	99.95	-2.77	11:41:46
ADEL	32,50	32.5	-3.85	11:43:09
ADESE	0,98	0.98	-2	11:43:07
ADGYO	57,45	57.45	-2.63	11:43:11
AEFES	16,78	16.78	-4.22	11:43:09
AFYON	16,88	16.88	-0.71	11:43:07
AGESA	221,40	221.4	-2.98	11:42:40
AGHOL	28,42	28.42	-3.07	11:43:10
AGROT	2,90	2.9	-4.61	11:43:08
AGYO	8,38	8.38	-4.23	11:41:46
AHGAZ	21,04	21.04	-3.84	11:42:57
AHSGY	20,14	20.14	-1.66	11:42:46
AKBNK	68,95	68.95	-6.32	11:43:11
AKCNS	193,30	193.3	-2.96	11:43:04
AKENR	9,48	9.48	-2.27	11:43:05
AKFGY	2,78	2.78	-3.81	11:42:49
AKFIS	42,36	42.36	6.7	11:43:12
AKFYE	22,26	22.26	0.27	11:43:04
AKGRT	7,81	7.81	-2.74	11:43:01
AKHAN	25,56	25.56	0.87	11:43:12
AKMGY	229,50	229.5	3.71	11:42:32
AKSA	10,73	10.73	-3.33	11:43:12
AKSEN	74,85	74.85	-3.98	11:43:09
AKSGY	8,58	8.58	-2.5	11:42:29
AKSUE	29,06	29.06	2.54	11:43:06
AKYHO	2,60	2.6	-3.7	11:42:56
ALARK	86,90	86.9	-3.12	11:43:11
ALBRK	7,89	7.89	-2.83	11:42:33
ALCAR	735,50	735.5	-2.58	11:42:43
ALCTL	123,70	123.7	-2.68	11:42:38
ALFAS	36,22	36.22	-1.63	11:43:12
ALGYO	4,44	4.44	-4.31	11:43:06
ALKA	10,74	10.74	-4.79	11:42:42
ALKIM	17,05	17.05	-3.78	11:43:09
ALKLC	315,00	315	3.28	11:42:48
ALTNY	15,14	15.14	0.26	11:43:11
ALVES	2,84	2.84	-4.7	11:42:54
ANELE	13,65	13.65	-2.64	11:41:49
ANGEN	10,41	10.41	0.68	11:42:50
ANHYT	119,20	119.2	-3.95	11:43:11
ANSGR	27,56	27.56	-4.77	11:43:06
APBDL	33,80	33.8	-0.71	11:17:16
APLIB	42,76	42.76	-5.4	11:43:11
APMDL	24,03	24.03	-3.22	11:40:07
APX30	35,51	35.51	-1.5	11:40:56
ARASE	95,20	95.2	-7.12	11:43:09
ARCLK	110,40	110.4	-5.64	11:43:12
ARDYZ	41,04	41.04	-2.89	11:42:52
ARENA	24,12	24.12	-2.98	11:42:41
ARFYE	26,00	26	3.92	11:43:11
ARMGD	81,30	81.3	0.37	11:43:07
ARSAN	4,05	4.05	-4.26	11:42:38
ARTMS	40,66	40.66	3.36	11:43:10
ARZUM	2,47	2.47	-5.36	11:42:57
ASELS	350,00	350	3.32	11:43:11
ASGYO	10,57	10.57	-2.94	11:43:10
ASTOR	186,80	186.8	-0.27	11:43:11
ASUZU	63,85	63.85	-3.7	11:43:06
ATAGY	12,52	12.52	-2.64	11:34:15
ATAKP	51,25	51.25	-1.25	11:42:22
ATATP	141,70	141.7	-3.47	11:42:37
ATATR	10,28	10.28	-3.93	11:43:10
ATEKS	110,10	110.1	0.55	09:55:26
ATLAS	8,46	8.46	-5.37	11:39:30
ATSYH	50,00	50	-0.2	09:55:26
AVGYO	11,09	11.09	-2.8	11:42:20
AVHOL	35,64	35.64	-2.57	11:43:05
AVOD	4,68	4.68	-0.85	11:43:01
AVPGY	50,30	50.3	-3.08	11:42:30
AVTUR	18,66	18.66	-2.3	11:41:51
AYCES	652,50	652.5	-6.72	11:43:06
AYDEM	27,20	27.2	1.42	11:42:41
AYEN	28,50	28.5	2.37	11:42:59
AYES	30,66	30.66	-4.19	09:55:26
AYGAZ	246,30	246.3	-1.58	11:43:09
AZTEK	3,92	3.92	-3.92	11:42:52
BAGFS	37,80	37.8	-3.87	11:43:08
BAHKM	146,50	146.5	2.45	11:43:04
BAKAB	36,20	36.2	-4.33	11:42:19
BALAT	97,50	97.5	-5.34	09:55:26
BALSU	13,83	13.83	-2.33	11:43:10
BANVT	149,90	149.9	-2.85	11:41:55
BARMA	44,24	44.24	-7.83	11:43:11
BASCM	14,70	14.7	-0.54	09:55:26
BASGZ	50,45	50.45	-3.07	11:43:04
BAYRK	4,44	4.44	-2.42	11:42:46
BEGYO	4,08	4.08	-3.09	11:42:58
BERA	17,06	17.06	-0.41	11:43:10
BESLR	13,35	13.35	-2.55	11:42:47
BESTE	24,20	24.2	-0.33	11:43:10
BEYAZ	27,34	27.34	-3.94	11:43:04
BFREN	139,00	139	-1.97	11:43:05
BIENY	22,80	22.8	-2.65	11:42:29
BIGCH	6,54	6.54	-3.68	11:42:45
BIGEN	8,81	8.81	1.38	11:42:58
BIGTK	238,80	238.8	-2.05	11:42:35
BIMAS	662,50	662.5	-4.26	11:43:10
BINBN	157,00	157	-1.81	11:41:20
BINHO	8,08	8.08	-3.92	11:43:12
BIOEN	17,16	17.16	0.76	11:43:07
BIZIM	26,22	26.22	-3.6	11:41:50
BJKAS	1,46	1.46	-3.31	11:42:59
BLCYT	47,30	47.3	-3.74	11:37:43
BLUME	50,60	50.6	-0.3	11:43:07
BMSCH	17,18	17.18	-3.21	11:42:29
BMSTL	82,90	82.9	-2.7	11:42:42
BNTAS	6,06	6.06	-3.04	11:43:11
BOBET	18,94	18.94	-1.35	11:42:35
BORLS	2,80	2.8	-1.06	11:43:11
BORSK	5,90	5.9	-1.83	11:43:08
BOSSA	6,14	6.14	-2.38	11:42:34
BRISA	82,15	82.15	-3.12	11:42:05
BRKO	14,15	14.15	-1.74	09:55:26
BRKSN	9,06	9.06	-2.05	11:43:00
BRKVY	87,70	87.7	-1.68	11:43:04
BRLSM	14,98	14.98	-3.97	11:43:08
BRMEN	9,01	9.01	-1.53	09:55:26
BRSAN	484,75	484.75	-2.32	11:42:58
BRYAT	2.133,00	2.133	-3.88	11:42:54
BSOKE	32,44	32.44	-1.64	11:43:09
BTCIM	6,28	6.28	-7.65	11:43:11
BUCIM	6,04	6.04	-1.47	11:43:05
BULGS	44,00	44	-0.68	11:43:08
BURCE	37,36	37.36	-2.91	11:43:11
BURVA	760,50	760.5	-4.34	11:42:53
BVSAN	104,10	104.1	-1.7	11:42:22
BYDNR	34,90	34.9	4.55	11:43:08
CANTE	1,72	1.72	9.55	11:43:10
CASA	93,50	93.5	-0.37	09:55:26
CATES	47,62	47.62	-2.38	11:43:03
CCOLA	69,50	69.5	-2.8	11:43:11
CELHA	9,36	9.36	-4.1	11:43:10
CEMAS	4,42	4.42	-3.28	11:42:52
CEMTS	10,13	10.13	-3.15	11:43:10
CEMZY	61,70	61.7	-2.37	11:43:00
CEOEM	20,98	20.98	-2.87	11:43:04
CGCAM	35,10	35.1	-2.45	11:43:08
CIMSA	48,10	48.1	-3.61	11:43:04
CLEBI	1.759,00	1.759	-3.83	11:42:35
CMBTN	1.675,00	1.675	-2.67	11:42:44
CMENT	324,25	324.25	-4.35	09:55:26
CONSE	3,36	3.36	-3.17	11:42:45
COSMO	193,20	193.2	3.15	11:43:03
CRDFA	82,10	82.1	-3.53	11:42:37
CRFSA	119,10	119.1	-2.7	11:43:04
CUSAN	22,70	22.7	-4.22	11:43:06
CVKMD	29,86	29.86	-2.48	11:43:05
CWENE	28,18	28.18	-2.36	11:43:08
DAGI	5,71	5.71	-1.89	11:41:15
DAPGM	15,14	15.14	-1.69	11:43:01
DARDL	1,97	1.97	-1.5	11:43:08
DCTTR	8,15	8.15	-3.21	11:42:50
DENGE	2,36	2.36	-4.45	11:43:04
DERHL	14,02	14.02	-2.98	11:42:45
DERIM	36,26	36.26	-3.26	11:42:52
DESA	11,92	11.92	-2.69	11:42:54
DESPC	37,62	37.62	-3.44	11:42:51
DEVA	60,30	60.3	-2.9	11:43:04
DGATE	82,05	82.05	-1.03	11:42:17
DGGYO	27,90	27.9	-2.11	11:37:56
DGNMO	3,83	3.83	-2.54	11:43:04
DIRIT	26,96	26.96	2.9	09:55:26
DITAS	43,46	43.46	2.36	11:43:08
DMRGD	4,12	4.12	-5.72	11:43:11
DMSAS	8,79	8.79	-0.23	11:40:21
DNISI	19,15	19.15	-2.79	11:43:02
DOAS	196,20	196.2	-4.99	11:43:11
DOCO	8.350,00	8.35	-4.05	11:43:04
DOFER	34,96	34.96	-5.62	11:43:04
DOFRB	97,60	97.6	-0.15	11:43:10
DOGUB	59,90	59.9	-0.17	11:43:12
DOHOL	20,18	20.18	-3.44	11:43:10
DOKTA	21,80	21.8	-2.59	11:42:34
DSTKF	1.838,00	1.838	-0.33	11:43:11
DUNYH	106,40	106.4	-0.84	11:43:05
DURDO	3,56	3.56	-2.47	11:41:39
DURKN	19,24	19.24	6.89	11:43:03
DYOBY	12,83	12.83	-1.91	11:42:51
DZGYO	7,48	7.48	-2.98	11:43:10
EBEBK	61,50	61.5	0.99	11:43:11
ECILC	115,10	115.1	-0.52	11:42:56
ECOGR	36,36	36.36	2.77	11:43:11
ECZYT	290,50	290.5	-1.61	11:42:56
EDATA	13,31	13.31	-4.24	11:43:07
EDIP	34,48	34.48	-2.98	11:42:19
EFOR	10,16	10.16	-9.93	11:43:06
EGEEN	5.672,50	5.672	-4.18	11:42:42
EGEGY	28,38	28.38	-2.14	11:42:40
EGEPO	13,36	13.36	-4.71	11:42:50
EGGUB	123,10	123.1	-5.81	11:43:09
EGPRO	29,32	29.32	1.03	11:42:42
EGSER	2,86	2.86	-2.05	11:42:59
EKGYO	19,33	19.33	-4.12	11:43:08
EKIZ	104,20	104.2	-4.75	09:55:26
EKOS	5,36	5.36	-3.07	11:43:10
EKSUN	5,25	5.25	-1.5	11:42:46
ELITE	27,48	27.48	-3.1	11:43:08
EMKEL	23,06	23.06	5.68	11:43:06
EMNIS	150,50	150.5	-2.4	09:55:26
EMPAE	46,52	46.52	0.69	11:43:12
ENDAE	14,31	14.31	-1.99	11:42:33
ENERY	8,17	8.17	-4.89	11:43:04
ENJSA	119,60	119.6	-4.01	11:43:10
ENKAI	92,95	92.95	0	11:43:10
ENSRI	28,02	28.02	-8.73	11:43:07
ENTRA	10,17	10.17	0.2	11:42:57
EPLAS	5,87	5.87	-3.77	11:42:56
ERBOS	181,60	181.6	-0.77	11:42:52
ERCB	48,94	48.94	-3.28	11:42:07
EREGL	27,52	27.52	-1.36	11:43:11
ERSU	21,20	21.2	-3.46	11:43:10
ESCAR	29,76	29.76	-1.72	11:42:51
ESCOM	5,05	5.05	-7	11:43:11
ESEN	3,91	3.91	-2.01	11:43:03
ETILR	3,72	3.72	-3.63	11:42:02
ETYAT	21,00	21	-4.46	11:40:38
EUHOL	12,50	12.5	-3.77	09:55:26
EUKYO	18,65	18.65	-0.8	11:42:14
EUPWR	33,20	33.2	-4.05	11:43:10
EUREN	4,71	4.71	-2.69	11:43:02
EUYO	16,98	16.98	-1.51	11:39:23
EYGYO	2,96	2.96	-6.03	11:43:07
FADE	13,47	13.47	-1.89	11:43:10
FENER	2,70	2.7	-3.91	11:43:07
FLAP	10,59	10.59	-3.55	11:42:51
FMIZP	291,50	291.5	-2.18	11:42:04
FONET	4,51	4.51	-3.63	11:43:08
FORMT	2,83	2.83	-4.71	11:42:52
FORTE	108,50	108.5	1.69	11:43:08
FRIGO	9,30	9.3	-1.38	11:42:37
FRMPL	31,28	31.28	-1.32	11:43:11
FROTO	103,90	103.9	-5.37	11:43:11
FZLGY	18,64	18.64	4.72	11:43:11
GARAN	128,00	128	-5.26	11:43:11
GARFA	27,10	27.1	-0.15	11:43:02
GATEG	319,00	319	-1.24	09:55:26
GEDIK	5,20	5.2	-2.8	11:42:48
GEDZA	30,02	30.02	-5.83	11:43:10
GENIL	9,13	9.13	-3.39	11:42:44
GENKM	13,21	13.21	-2.58	11:43:11
GENTS	7,99	7.99	-4.65	11:42:34
GEREL	28,84	28.84	-4.38	11:42:49
GESAN	43,26	43.26	-3.22	11:43:10
GIPTA	71,10	71.1	-0.42	11:43:03
GLBMD	12,24	12.24	-1.21	11:40:36
GLCVY	62,15	62.15	-3.94	11:43:08
GLDTR	546,00	546	-7.1	11:43:06
GLRMK	166,60	166.6	-2.06	11:43:09
GLRYH	4,14	4.14	-4.39	11:43:11
GLYHO	13,72	13.72	-4.72	11:43:09
GMSTR	609,50	609.5	-9.13	11:43:11
GMTAS	26,12	26.12	-1.36	11:42:58
GOKNR	20,30	20.3	-2.68	11:43:05
GOLTS	330,00	330	-2.44	11:43:02
GOODY	13,78	13.78	-2.27	11:43:06
GOZDE	20,22	20.22	-3.07	11:42:27
GRNYO	15,57	15.57	-5.64	11:42:59
GRSEL	313,00	313	-3.4	11:43:08
GRTHO	233,00	233	-3.6	11:43:08
GSDDE	9,36	9.36	-3.7	11:42:43
GSDHO	4,05	4.05	-2.64	11:43:11
GSRAY	1,07	1.07	-3.6	11:43:10
GUBRF	466,50	466.5	-4.8	11:43:03
GUNDG	619,50	619.5	-4.32	11:41:56
GWIND	26,52	26.52	2.31	11:43:09
GZNMI	57,10	57.1	-4.52	11:43:11
HALKB	36,72	36.72	-5.21	11:43:08
HALKS	1.094,42	1.094	-2.08	11:43:10
HATEK	15,13	15.13	-3.51	11:42:44
HATSN	36,76	36.76	-1.45	11:42:56
HDFGS	2,96	2.96	-4.21	11:43:10
HEDEF	100,30	100.3	-0.79	11:42:44
HEKTS	2,93	2.93	0	11:43:12
HKTM	11,23	11.23	-3.19	11:43:04
HLGYO	5,00	5	-3.85	11:42:59
HOROZ	55,50	55.5	-0.36	11:42:36
HRKET	61,30	61.3	-3.54	11:43:09
HTTBT	37,60	37.6	1.29	11:42:58
HUBVC	4,83	4.83	-5.48	11:42:59
HUNER	3,02	3.02	-2.58	11:43:07
HURGZ	6,30	6.3	6.06	11:43:09
ICBCT	14,53	14.53	-1.29	11:43:07
ICUGS	2,79	2.79	-0.36	11:42:58
IDGYO	3,87	3.87	-5.15	11:42:57
IEYHO	89,15	89.15	0.22	11:43:06
IHAAS	88,30	88.3	4.31	11:43:07
IHEVA	2,14	2.14	-3.17	11:41:54
IHGZT	1,42	1.42	-2.07	11:43:05
IHLAS	1,96	1.96	-3.45	11:43:02
IHLGM	1,96	1.96	-1.51	11:42:36
IHYAY	1,72	1.72	-1.71	11:42:50
IMASM	3,52	3.52	-3.83	11:43:09
INDES	8,71	8.71	-2.24	11:42:45
INFO	3,28	3.28	-4.65	11:42:45
INGRM	376,00	376	-1.57	11:42:09
INTEK	246,50	246.5	-5.1	09:55:26
INTEM	256,75	256.75	-3.84	11:41:51
INVEO	7,07	7.07	-4.46	11:43:05
INVES	414,25	414.25	-2.41	11:42:52
ISATR	4.950.000,00	4.95	0	12:40:01
ISBIR	73,00	73	-1.35	09:55:26
ISBTR	424.997,50	424.997	0	09:55:26
ISCTR	13,26	13.26	-4.95	11:43:11
ISDMR	41,98	41.98	-0.76	11:43:10
ISFIN	19,01	19.01	-4.28	11:43:00
ISGLK	738,75	738.75	-4.06	11:39:35
ISGSY	146,50	146.5	-2.01	11:43:07
ISGYO	20,46	20.46	-2.57	11:43:10
ISIST	26.170,59	26.17	-1.27	11:43:10
ISKPL	13,59	13.59	3.19	11:42:56
ISKUR	3.000.000,00	3	0	12:40:01
ISMEN	44,42	44.42	-4.35	11:43:12
ISSEN	7,12	7.12	-2.47	11:41:44
ISYAT	8,20	8.2	-2.5	11:42:56
IZENR	9,72	9.72	1.36	11:43:08
IZFAS	53,95	53.95	-3.66	11:42:23
IZMDC	6,21	6.21	-2.51	11:42:35
JANTS	16,50	16.5	-2.37	11:43:11
KAPLM	399,75	399.75	-2.68	11:41:28
KAREL	8,28	8.28	-2.93	11:43:08
KARSN	9,52	9.52	-3.25	11:43:03
KARTN	67,75	67.75	0	11:42:37
KATMR	3,00	3	0.67	11:43:11
KAYSE	4,49	4.49	-2.39	11:43:08
KBORU	16,90	16.9	-4.79	11:43:04
KCAER	11,50	11.5	-4.33	11:43:12
KCHOL	188,10	188.1	-3.29	11:43:11
KENT	437,50	437.5	-2.56	09:55:26
KERVN	3,73	3.73	-6.52	09:55:26
KFEIN	8,41	8.41	-3.22	11:43:11
KGYO	7,56	7.56	-1.18	11:43:07
KIMMR	18,53	18.53	-3.49	11:42:49
KLGYO	5,31	5.31	-5.18	11:42:33
KLKIM	37,98	37.98	-4.19	11:42:51
KLMSN	28,66	28.66	-1.38	11:43:01
KLNMA	10,31	10.31	0	09:55:26
KLRHO	113,00	113	-5.2	11:43:11
KLSER	25,90	25.9	-3.72	11:42:41
KLSYN	10,16	10.16	1.6	11:43:10
KMPUR	16,38	16.38	-7.14	11:43:02
KNFRT	10,55	10.55	-2.13	11:41:40
KOCMT	2,43	2.43	-2.41	11:43:09
KONKA	14,75	14.75	-2.64	11:41:39
KONTR	8,88	8.88	-3.9	11:43:03
KONYA	3.932,50	3.932	-2.84	11:42:43
KOPOL	5,69	5.69	-3.56	11:43:04
KORDS	56,65	56.65	-1.56	11:42:48
KOTON	14,67	14.67	-3.93	11:43:07
KRDMA	29,94	29.94	-0.8	11:42:50
KRDMB	53,05	53.05	6.1	11:42:55
KRDMD	28,72	28.72	-2.31	11:43:09
KRGYO	2,68	2.68	-2.9	11:42:11
KRONT	20,88	20.88	0.58	11:42:55
KRPLS	8,06	8.06	-2.42	11:42:45
KRSTL	8,76	8.76	0.23	11:43:08
KRTEK	25,80	25.8	-3.73	11:42:53
KRVGD	2,68	2.68	-3.25	11:43:00
KSTUR	2.980,00	2.98	-1.08	09:55:26
KTSKR	77,45	77.45	-0.32	11:43:09
KUTPO	89,95	89.95	-2.23	11:42:47
KUVVA	125,50	125.5	-2.26	11:42:43
KUYAS	75,80	75.8	-4.05	11:43:01
KZBGY	2,96	2.96	-5.13	11:42:59
KZGYO	20,94	20.94	-3.68	11:43:06
LIDER	101,40	101.4	-0.2	11:43:11
LIDFA	3,45	3.45	-3.63	11:43:08
LILAK	31,50	31.5	-4.89	11:43:09
LINK	6,07	6.07	-2.88	11:43:06
LKMNH	15,55	15.55	-2.93	11:43:07
LMKDC	32,68	32.68	-4.67	11:43:06
LOGO	130,90	130.9	-3.04	11:43:00
LRSHO	3,35	3.35	0	11:42:01
LUKSK	94,25	94.25	-1.98	11:42:49
LXGYO	25,78	25.78	1.58	11:43:12
LYDHO	190,90	190.9	-3.1	11:43:04
LYDYE	18.047,50	18.047	-2.08	11:42:31
MAALT	1.090,00	1.09	-6.52	11:43:06
MACKO	30,78	30.78	-2.29	11:42:49
MAGEN	48,74	48.74	-1.69	11:43:09
MAKIM	14,83	14.83	-2.43	11:42:34
MAKTK	12,74	12.74	-4.35	11:42:56
MANAS	25,80	25.8	-7.86	11:43:11
MARBL	11,92	11.92	-2.77	11:42:16
MARKA	38,96	38.96	9.99	11:42:53
MARMR	2,36	2.36	-6.35	11:43:11
MARTI	1,37	1.37	-4.86	11:43:10
MAVI	42,38	42.38	-3.94	11:43:11
MCARD	141,30	141.3	9.96	11:43:11
MEDTR	27,80	27.8	-1.49	11:41:18
MEGAP	2,32	2.32	-3.33	09:55:26
MEGMT	70,50	70.5	-0.28	11:43:08
MEKAG	6,87	6.87	2.23	11:43:09
MEPET	26,74	26.74	-2.98	11:43:10
MERCN	16,48	16.48	-3.06	11:42:49
MERIT	15,84	15.84	-1.92	11:42:38
MERKO	16,04	16.04	-0.68	11:42:51
METRO	5,27	5.27	-3.66	11:42:59
MEYSU	13,03	13.03	-1.66	11:43:11
MGROS	570,00	570	-2.4	11:43:02
MHRGY	3,35	3.35	-3.46	11:43:10
MIATK	38,68	38.68	-2.81	11:43:11
MMCAS	94,95	94.95	-0.05	09:55:26
MNDRS	13,56	13.56	-2.93	11:42:55
MNDTR	5,41	5.41	-4.08	11:42:59
MOBTL	9,88	9.88	-1.5	11:42:06
MOGAN	10,91	10.91	4.4	11:43:11
MOPAS	39,90	39.9	4.18	11:43:10
MPARK	421,25	421.25	-2.03	11:42:51
MRGYO	1,34	1.34	-4.29	11:42:57
MRSHL	1.364,00	1.364	-3.26	11:42:12
MSGYO	8,36	8.36	1.83	11:42:58
MTRKS	21,10	21.1	-2.76	11:43:09
MTRYO	9,58	9.58	-3.13	11:43:08
MZHLD	6,07	6.07	-2.57	11:42:57
NATEN	7,04	7.04	-2.09	11:43:05
NETAS	56,55	56.55	-2.5	11:41:51
NETCD	148,40	148.4	-3.64	11:43:10
NIBAS	9,08	9.08	-5.91	11:43:10
NPTLR	43,79	43.79	0.09	11:42:18
NTGAZ	13,20	13.2	1.3	11:43:05
NTHOL	40,96	40.96	-0.82	11:42:07
NUGYO	8,82	8.82	-2.86	11:43:10
NUHCM	246,60	246.6	-5.7	11:43:10
OBAMS	8,09	8.09	1.63	11:43:02
OBASE	32,64	32.64	-2.74	11:42:58
ODAS	6,03	6.03	0	11:43:03
ODINE	656,50	656.5	0.08	11:43:12
OFSYM	62,05	62.05	1.22	11:42:10
ONCSM	242,30	242.3	0.96	11:42:48
ONRYT	58,70	58.7	0.09	11:42:54
OPK30	62,00	62	-0.93	11:28:22
OPT25	48,74	48.74	-1.75	11:42:49
OPTGY	155,95	155.95	-3.29	11:40:03
OPTLR	54,04	54.04	0.07	11:38:33
OPX30	76,22	76.22	-1.98	11:36:14
ORCAY	3,29	3.29	-3.24	11:43:09
ORGE	66,30	66.3	-1.78	11:42:36
ORMA	155,00	155	-2.82	09:55:26
OSMEN	7,28	7.28	-2.28	11:41:51
OSTIM	2,76	2.76	-1.08	11:42:36
OTKAR	375,25	375.25	-3.53	11:43:10
OTTO	307,50	307.5	-1.44	11:43:07
OYAKC	22,94	22.94	-1.97	11:43:05
OYAYO	57,15	57.15	-1.55	11:39:14
OYLUM	7,74	7.74	-3.13	11:41:47
OYYAT	59,85	59.85	-7.07	11:43:06
OZATD	212,10	212.1	0.05	11:41:43
OZGYO	1,99	1.99	-3.4	11:43:09
OZKGY	13,77	13.77	-1.92	11:42:38
OZRDN	34,74	34.74	-4.03	11:42:52
OZSUB	20,66	20.66	-6.77	11:43:05
OZYSR	45,46	45.46	-3.65	11:41:00
PAGYO	110,90	110.9	2.69	11:42:51
PAHOL	1,45	1.45	-2.03	11:43:04
PAMEL	81,15	81.15	-1.16	11:42:02
PAPIL	15,71	15.71	-0.32	11:43:03
PARSN	80,70	80.7	0.75	11:40:21
PASEU	118,10	118.1	-1.99	11:43:12
PATEK	17,47	17.47	-0.46	11:43:03
PCILT	29,62	29.62	-2.57	11:43:09
PEKGY	13,10	13.1	-1.06	11:42:56
PENGD	8,91	8.91	0.11	11:43:07
PENTA	12,96	12.96	-2.7	11:42:51
PETKM	22,06	22.06	8.56	11:43:10
PETUN	11,21	11.21	-1.06	11:42:44
PGSUS	171,50	171.5	-3.38	11:43:12
PINSU	11,86	11.86	9.92	11:42:42
PKART	78,10	78.1	1.83	11:42:58
PKENT	150,00	150	-2.98	11:43:05
PLTUR	23,12	23.12	-3.75	11:43:00
PNLSN	47,98	47.98	-4.99	11:40:22
PNSUT	10,99	10.99	1.01	11:42:52
POLHO	21,44	21.44	-3.77	11:43:08
POLTK	4.745,00	4.745	-5.05	11:42:43
PRDGS	6,48	6.48	-0.46	11:42:44
PRKAB	39,40	39.4	-2.28	11:43:07
PRKME	18,46	18.46	-2.07	11:43:08
PRZMA	17,01	17.01	6.98	11:43:05
PSDTC	133,00	133	0.38	11:43:03
PSGYO	2,13	2.13	-3.62	11:43:09
QNBFK	54,60	54.6	-0.73	09:55:26
QNBTR	289,00	289	-0.09	09:55:26
QTEMZ	314,00	314	-0.76	11:31:07
QUAGR	2,99	2.99	-4.17	11:43:07
RALYH	134,30	134.3	-3.73	11:43:05
RAYSG	195,20	195.2	-2.89	11:42:20
REEDR	8,23	8.23	-7.84	11:43:11
RGYAS	155,70	155.7	-3.05	11:43:04
RK030G10	648,40	648.4	0	12:40:10
RK030G15	1.519,47	1.519	0	12:40:10
RK030G20	3.356,79	3.356	0	12:40:10
RK030G25	6.521,52	6.521	0	12:40:10
RK030G30	10.192,16	10.192	0	12:40:10
RK030T10	4.284,26	4.284	0	12:40:10
RK030T15	5.640,80	5.64	0	12:40:10
RK030T20	7.007,59	7.007	0	12:40:10
RK030T25	7.773,89	7.773	0	12:40:10
RK030T30	7.332,60	7.332	0	12:40:10
RK100G10	766,09	766.09	0	12:40:11
RK100G15	1.949,21	1.949	0	12:40:11
RK100G20	4.619,23	4.619	0	12:40:11
RK100G25	8.598,22	8.598	0	12:40:11
RK100G30	14.275,14	14.275	0	12:40:11
RK100T10	4.708,93	4.708	0	12:40:11
RK100T15	6.492,52	6.492	0	12:40:11
RK100T20	8.363,26	8.363	0	12:40:11
RK100T25	8.728,10	8.728	0	12:40:11
RK100T30	8.752,11	8.752	0	12:40:11
RNPOL	1,82	1.82	-4.21	11:42:44
RODRG	20,22	20.22	-1.84	11:38:59
ROYAL	6,80	6.8	0	12:40:01
RTALB	3,70	3.7	-1.33	11:43:11
RUBNS	36,80	36.8	-0.54	11:40:32
RUZYE	11,86	11.86	-2.39	11:43:07
RYGYO	32,04	32.04	0.12	11:43:11
RYSAS	16,77	16.77	-2.9	11:42:56
SAFKR	25,26	25.26	-1.94	11:42:47
SAHOL	88,10	88.1	-4.81	11:43:11
SAMAT	5,19	5.19	-3.17	11:42:49
SANEL	34,86	34.86	-3.49	11:41:47
SANFM	6,85	6.85	-1.72	11:42:14
SANKO	19,59	19.59	-2.63	11:42:46
SARKY	26,08	26.08	-5.85	11:43:05
SASA	2,44	2.44	0.83	11:43:11
SAYAS	41,16	41.16	-3.11	11:42:52
SDTTR	227,90	227.9	2.66	11:43:11
SEGMN	62,90	62.9	9.39	11:43:07
SEGYO	4,35	4.35	-4.81	11:43:02
SEKFK	9,93	9.93	-3.5	11:43:11
SEKUR	5,93	5.93	-3.58	11:43:05
SELEC	78,25	78.25	-2.37	11:42:47
SELVA	2,09	2.09	-3.24	11:43:11
SERNT	7,69	7.69	-2.41	11:42:53
SEYKM	4,39	4.39	-2.88	11:42:48
SILVR	2,48	2.48	-1.59	11:40:25
SISE	47,44	47.44	7.18	11:43:12
SKBNK	10,03	10.03	-5.73	11:43:11
SKTAS	3,07	3.07	-3.46	11:41:30
SKYLP	245,80	245.8	-4.45	11:42:40
SKYMD	11,88	11.88	-1	11:42:51
SL030KA2X	16.450,94	16.45	0	12:40:10
SL030KI1X	1.372,75	1.372	0	12:40:10
SL030KI2X	149,17	149.17	0	12:40:10
SL100KA2X	20.398,34	20.398	0	12:40:11
SL100KI1X	1.353,41	1.353	0	12:40:11
SL100KI2X	154,90	154.9	0	12:40:11
SMART	33,36	33.36	-3.86	11:43:07
SMRTG	7,25	7.25	-3.85	11:43:10
SMRVA	57,25	57.25	-5.45	11:39:21
SNGYO	3,69	3.69	-4.4	11:43:11
SNICA	3,71	3.71	-2.88	11:43:05
SNPAM	21,08	21.08	-1.68	09:55:26
SODSN	9,79	9.79	-0.1	09:55:26
SOKE	15,67	15.67	1.42	11:43:03
SOKM	50,65	50.65	-3.71	11:43:08
SONME	147,60	147.6	-2.83	11:42:12
SRVGY	3,17	3.17	-4.23	11:42:14
SUMAS	280,00	280	6.46	09:55:26
SUNTK	34,68	34.68	-2.25	11:41:45
SURGY	54,30	54.3	-4.74	11:43:12
SUWEN	8,71	8.71	-3.22	11:42:41
SVGYO	9,79	9.79	4.26	11:43:10
TABGD	245,50	245.5	-4.57	11:42:49
TARKM	365,25	365.25	-3.25	11:43:09
TATEN	11,83	11.83	-3.03	11:43:07
TATGD	16,60	16.6	1.72	11:43:10
TAVHL	274,75	274.75	-3.93	11:43:08
TBORG	144,40	144.4	-3.35	11:43:10
TCELL	104,30	104.3	-2.16	11:43:11
TCKRC	89,90	89.9	-4.36	11:43:06
TDGYO	17,78	17.78	-1.77	11:42:55
TEHOL	16,03	16.03	-3.32	11:43:11
TEKTU	8,59	8.59	-3.16	11:43:08
TERA	320,00	320	-0.08	11:43:09
TEZOL	16,10	16.1	-2.07	11:42:56
TGSAS	166,10	166.1	-2.58	11:42:55
THYAO	280,75	280.75	-3.02	11:43:07
TKFEN	81,25	81.25	2.27	11:43:10
TKNSA	21,18	21.18	-4.42	11:42:51
TLMAN	88,40	88.4	0.17	11:43:08
TMPOL	558,00	558	-2.11	11:43:02
TMSN	102,90	102.9	-3.74	11:42:55
TNZTP	21,42	21.42	-3.6	11:42:33
TOASO	267,75	267.75	-7.75	11:43:12
TRALT	43,58	43.58	-6.32	11:43:09
TRCAS	40,86	40.86	0.15	11:43:01
TRENJ	96,20	96.2	-4.94	11:43:05
TRGYO	82,20	82.2	-2.43	11:43:11
TRHOL	816,50	816.5	-0.31	11:43:03
TRILC	15,60	15.6	-1.83	11:43:09
TRMET	130,90	130.9	-9.22	11:43:06
TSGYO	6,62	6.62	-2.22	11:43:08
TSKB	11,94	11.94	-3.55	11:43:02
TSPOR	0,93	0.93	-2.11	11:43:10
TTKOM	57,65	57.65	-2.54	11:43:11
TTRAK	441,00	441	-3.87	11:43:03
TUCLK	4,39	4.39	-5.18	11:42:51
TUKAS	2,29	2.29	-1.72	11:43:07
TUPRS	263,00	263	3.85	11:43:12
TUREX	7,15	7.15	-4.54	11:43:03
TURGG	27,98	27.98	-1.82	11:42:50
TURSG	13,01	13.01	-3.91	11:43:03
UCAYM	27,72	27.72	3.36	11:43:11
UFUK	1.560,00	1.56	-4.41	11:43:02
ULAS	32,36	32.36	-3.06	11:42:01
ULKER	108,00	108	-4	11:43:04
ULUFA	4,06	4.06	-4.47	11:42:52
ULUSE	177,30	177.3	-2.04	11:43:06
ULUUN	8,24	8.24	1.98	11:43:10
UMPAS	9,30	9.3	0	12:40:01
UNLU	13,55	13.55	-2.59	11:41:31
USAK	1,59	1.59	-2.45	11:43:04
USDTR	4.153,00	4.153	-0.17	11:41:40
VAKBN	30,98	30.98	-4.03	11:43:10
VAKFA	12,01	12.01	-4.15	11:43:11
VAKFN	1,82	1.82	-2.67	11:42:37
VAKKO	73,85	73.85	-2.7	11:42:26
VANGD	70,10	70.1	-3.64	11:43:10
VBTYZ	21,84	21.84	-1.62	11:41:57
VERTU	37,98	37.98	-3.21	11:43:05
VERUS	389,50	389.5	-1.64	11:41:39
VESBE	7,01	7.01	-1.54	11:42:59
VESTL	27,92	27.92	-3.79	11:43:03
VKFYO	36,76	36.76	-3.01	11:40:48
VKGYO	2,62	2.62	-3.68	11:43:02
VKING	24,18	24.18	-6.42	11:43:09
VRGYO	2,19	2.19	-3.52	11:42:47
VSNMD	74,15	74.15	-4.14	11:43:06
X030S	14.863,33	14.863	-1.85	11:43:10
X100S	12.762,80	12.762	-2.2	11:43:10
XABCUV	2,60	2.6	-71.33	11:36:53
XABCVV	8,02	8.02	0	12:40:00
XABCWV	1,18	1.18	-86.67	11:19:22
XABCXV	0,60	0.6	-91.02	11:34:00
XABCYV	0,22	0.22	-85.14	11:38:00
XABCZV	0,06	0.06	-89.66	10:40:21
XABDAV	0,03	0.03	-92.11	11:22:07
XABDBV	0,01	0.01	-75	10:03:32
XABDCV	0,03	0.03	0	11:14:14
XABDDV	0,03	0.03	-25	11:21:23
XABDEV	0,01	0.01	-66.67	11:23:49
XABDFV	0,03	0.03	50	10:42:49
XABDLV	0,53	0.53	-61.03	11:37:04
XABDMV	0,28	0.28	-62.67	11:30:04
XABDNV	0,13	0.13	-67.5	11:00:16
XABDOV	0,09	0.09	-40	11:29:17
XABDPV	0,06	0.06	-53.85	11:15:45
XABDQV	0,02	0.02	-80	11:03:25
XABDRV	0,04	0.04	0	11:32:39
XABDSV	0,02	0.02	-50	11:06:10
XABDTV	0,03	0.03	0	11:34:06
XABDUV	0,04	0.04	0	12:40:00
XABDVV	0,04	0.04	0	12:40:00
XABDWV	0,03	0.03	0	11:17:51
XABDXV	9,00	9	0	12:40:00
XABDYV	2,91	2.91	-52.3	10:38:53
XABDZV	2,26	2.26	-72.97	11:07:31
XABEAV	1,58	1.58	-51.53	11:09:44
XABEBV	1,07	1.07	-52.86	11:11:15
XABECV	0,77	0.77	-48.67	11:15:22
XABEDV	0,51	0.51	-46.87	11:14:35
XABEEV	0,32	0.32	-64.04	10:03:26
XABEFV	1,23	1.23	0	12:40:00
XABEGV	0,16	0.16	-40.74	10:02:34
XABEIV	0,08	0.08	-27.27	10:48:33
XABEJV	1,90	1.9	-46.93	11:30:12
XABEKV	1,36	1.36	-46.46	11:33:49
XABENV	0,43	0.43	-46.91	11:33:35
XABEOV	0,28	0.28	-53.33	11:08:00
XABERV	0,07	0.07	-61.11	10:52:41
XABESV	0,08	0.08	-46.67	10:59:06
XABETV	0,06	0.06	-45.45	11:07:18
XABEUV	0,05	0.05	-37.5	10:56:11
XABRWV	2,48	2.48	818.52	11:38:21
XABRXV	1,27	1.27	2016.67	11:37:55
XABRYV	0,38	0.38	850	11:29:31
XABRZV	0,18	0.18	500	10:33:51
XABSBV	0,01	0.01	-66.67	10:33:19
XABSCV	0,03	0.03	0	10:29:13
XABSDV	0,04	0.04	0	12:40:00
XABSHV	0,01	0.01	0	12:40:00
XABSNV	4,64	4.64	0	12:40:00
XABSOV	4,58	4.58	0	12:40:00
XABSPV	2,69	2.69	0	12:40:00
XABSQV	1,33	1.33	0	12:40:00
XABSRV	3,05	3.05	951.72	11:35:03
XABSSV	1,85	1.85	1750	11:32:35
XABSTV	0,21	0.21	0	12:40:00
XABSUV	0,44	0.44	780	10:47:36
XABSVV	0,04	0.04	0	12:40:00
XABSZV	9,80	9.8	0	12:40:00
XABTAV	7,11	7.11	0	12:40:00
XABTBV	4,62	4.62	0	12:40:00
XABTDV	2,25	2.25	0	12:40:00
XABTEV	1,43	1.43	0	12:40:00
XABTFV	6,02	6.02	151.88	10:05:22
XABTIV	2,29	2.29	458.54	10:04:17
XABTJV	0,13	0.13	0	12:40:00
XABTKV	0,87	0.87	521.43	10:49:20
XABTMV	8,68	8.68	0	12:40:00
XABTPV	2,90	2.9	0	12:40:00
XABTRV	0,82	0.82	0	12:40:00
XABTTV	0,37	0.37	0	12:40:00
XABTUV	0,89	0.89	535.71	11:10:11
XABTVV	0,07	0.07	0	12:40:00
XBANA	56.777,45	56.777	-1.82	11:43:10
XBANK	15.784,29	15.784	-5.44	11:43:11
XBLSM	6.373,49	6.373	-2.24	11:43:10
XELKT	729,78	729.78	-1.53	11:43:10
XFINK	50.517,45	50.517	-0.75	11:43:10
XGIDA	13.720,50	13.72	-2.26	11:43:10
XGMYO	6.259,38	6.259	-2.91	11:43:10
XHARZ	239.303,85	239.303	-0.75	11:43:10
XHOLD	12.007,92	12.007	-2.31	11:43:10
XILTM	2.693,29	2.693	-2.14	11:43:10
XINSA	20.962,48	20.962	-1.29	11:43:10
XKAGT	7.284,70	7.284	-3.42	11:43:10
XKMYA	16.048,50	16.048	1.58	11:43:10
XKOBI	41.584,96	41.584	-2.99	11:43:10
XKURY	11.966,29	11.966	-0.97	11:43:10
XMADN	13.522,59	13.522	-6.31	11:43:10
XMANA	20.079,39	20.079	-2.08	11:43:10
XMESY	22.505,58	22.505	-4.22	11:43:10
XOSEKV	0,97	0.97	0	12:40:00
XOSELV	1,65	1.65	0	12:40:00
XOSEMV	1,16	1.16	0	12:40:00
XOSENV	0,41	0.41	13.89	10:06:54
XOSEPV	0,73	0.73	0	12:40:00
XOSEQV	0,82	0.82	0	12:40:00
XOSERV	0,34	0.34	0	12:40:00
XOSESV	2,44	2.44	0	12:40:00
XOSETV	1,32	1.32	0	12:40:00
XOSEVV	0,20	0.2	0	12:40:00
XOSSTV	0,06	0.06	0	12:40:00
XOSSUV	0,10	0.1	0	12:40:00
XOSSVV	0,20	0.2	0	12:40:00
XOSSZV	0,06	0.06	0	12:40:00
XOSTDV	0,13	0.13	0	12:40:00
XSADA	40.773,12	40.773	0.76	11:43:10
XSANK	42.302,69	42.302	0.48	11:43:10
XSANT	12.759,20	12.759	-3.29	11:43:10
XSBAL	11.982,66	11.982	-2.19	11:43:10
XSBUR	19.497,96	19.497	-7.28	11:43:10
XSDNZ	11.288,44	11.288	0.39	11:43:10
XSGRT	77.533,11	77.533	-3.98	11:43:10
XSIST	15.517,93	15.517	-2.51	11:43:10
XSIZM	19.131,89	19.131	-2.47	11:43:10
XSKAY	44.800,26	44.8	-2.19	11:43:10
XSKOC	35.953,36	35.953	0.6	11:43:10
XSKON	9.972,43	9.972	-2.04	11:43:10
XSPOR	1.768,45	1.768	-3.07	11:43:10
XSTKR	51.032,76	51.032	-4.05	11:43:10
XTAST	14.870,65	14.87	-3.67	11:43:10
XTCRT	29.748,23	29.748	-3.75	11:43:10
XTEKS	4.723,97	4.723	-3.3	11:43:10
XTKJS	33.930,34	33.93	-0.98	11:43:10
XTM25	16.324,48	16.324	-2.58	11:43:11
XTMTU	14.602,71	14.602	-1.68	11:43:10
XTRZM	1.702,66	1.702	-4.13	11:43:10
XTUMY	61.792,33	61.792	-2.21	11:43:10
XU030	14.583,55	14.583	-1.77	11:43:12
XU050	11.482,85	11.482	-2.03	11:43:10
XU100	12.759,33	12.759	-2.21	11:43:11
XUHIZ	11.570,44	11.57	-2.67	11:43:10
XULAS	34.689,67	34.689	-3.02	11:43:10
XUMAL	17.430,43	17.43	-3.26	11:43:10
XUSIN	16.146,35	16.146	-1.88	11:43:11
XUSRD	16.946,64	16.946	-2.11	11:43:10
XUTEK	41.321,57	41.321	1.98	11:43:10
XUTUM	15.993,45	15.993	-2.21	11:43:10
XYLDZ	14.352,25	14.352	-2.27	11:43:10
XYORT	4.843,27	4.843	-3.17	11:43:10
XYUZO	20.346,82	20.346	-3.5	11:43:10
YAPRK	16,69	16.69	-7.79	11:42:51
YATAS	40,96	40.96	-4.34	11:43:10
YAYLA	22,78	22.78	-3.64	11:40:22
YBTAS	19,16	19.16	-3.48	09:55:26
YEOTK	47,36	47.36	-2.91	11:43:07
YESIL	1,36	1.36	-6.85	11:42:52
YGGYO	195,50	195.5	-8.64	11:43:09
YIGIT	21,80	21.8	-2.5	11:43:10
YKBNK	32,86	32.86	-5.52	11:43:10
YKSLN	3,17	3.17	-2.16	11:42:14
YONGA	55,00	55	-1.79	09:55:26
YUNSA	7,86	7.86	-4.26	11:42:54
YYAPI	1,35	1.35	-10	09:55:26
YYLGD	11,07	11.07	-0.63	11:43:05
Z30EA	176,15	176.15	-2	11:38:31
Z30KE	144,40	144.4	-4.37	11:35:52
Z30KP	220,60	220.6	-1.69	11:32:54
ZEDUR	7,86	7.86	-2.12	11:43:04
ZELOT	116,20	116.2	-3.85	11:42:27
ZERGY	22,30	22.3	-2.62	11:42:40
ZGOLD	703,25	703.25	-7.13	11:43:08
ZGYO	29,10	29.1	9.98	11:42:34
ZOREN	2,85	2.85	-1.72	11:42:49
ZPBDL	226,90	226.9	-0.04	11:42:49
ZPLIB	181,20	181.2	-5.85	11:42:22
ZPT10	99,42	99.42	-0.93	11:38:55
ZPX30	191,35	191.35	-1.72	11:43:08
ZRE20	161,25	161.25	-1.26	11:22:09
ZRGYO	20,26	20.26	-0.98	11:43:05
ZSR25	45,24	45.24	-1.69	11:37:45
ZTLRF	1.163,50	1.163	0.09	11:27:23
ZTLRK	1.163,00	1.163	0.09	11:41:05
ZTM25	170,90	170.9	-2.18	11:35:16