Borsa – Sayfa 702 – VakaHaber.CoM.TR

Hisse Senetleri

Menkul	Alış	Satış	Değişim	Güncelleme
A1CAP	14,82	14.82	0.41	11:41:03
A1YEN	31,18	31.18	0.19	11:40:46
ACSEL	107,20	107.2	0.19	11:41:02
ADEL	33,96	33.96	-0.12	11:41:00
ADESE	0,99	0.99	1.02	11:41:06
ADGYO	56,70	56.7	-2.16	11:40:21
AEFES	17,65	17.65	1.91	11:41:05
AFYON	17,52	17.52	1.04	11:41:04
AGESA	214,60	214.6	0.49	11:40:15
AGHOL	28,20	28.2	1.73	11:40:41
AGROT	2,93	2.93	0.34	11:40:57
AGYO	8,18	8.18	-1.21	11:40:43
AHGAZ	22,48	22.48	0.36	11:41:01
AHSGY	19,77	19.77	2.07	11:40:53
AKBNK	72,20	72.2	2.7	11:41:06
AKCNS	198,50	198.5	0.86	11:41:05
AKENR	9,72	9.72	0.73	11:40:32
AKFGY	2,87	2.87	-0.35	11:40:18
AKFIS	49,60	49.6	7.55	11:41:06
AKFYE	22,00	22	1.95	11:40:53
AKGRT	7,71	7.71	1.18	11:40:02
AKHAN	26,58	26.58	2.78	11:41:00
AKMGY	260,00	260	-2.71	11:41:02
AKSA	11,03	11.03	0.55	11:41:04
AKSEN	77,65	77.65	3.81	11:41:02
AKSGY	8,76	8.76	0.34	11:40:43
AKSUE	28,48	28.48	0.78	11:40:34
AKYHO	2,61	2.61	0.38	11:40:58
ALARK	90,10	90.1	1.12	11:40:52
ALBRK	8,31	8.31	1.96	11:41:02
ALCAR	752,00	752	0.53	11:38:57
ALCTL	131,10	131.1	1.55	11:40:44
ALFAS	37,28	37.28	2.03	11:40:53
ALGYO	4,88	4.88	3.61	11:41:05
ALKA	10,86	10.86	1.21	11:40:55
ALKIM	17,35	17.35	0	11:40:56
ALKLC	309,00	309	0.41	11:40:40
ALTNY	14,72	14.72	0.14	11:41:04
ALVES	3,02	3.02	1.68	11:41:05
ANELE	14,16	14.16	0.78	11:40:31
ANGEN	10,28	10.28	0.59	11:39:29
ANHYT	120,10	120.1	0.59	11:41:04
ANSGR	27,98	27.98	0.14	11:41:04
APBDL	34,36	34.36	0.2	11:34:09
APGLD	540,00	540	2.37	11:16:55
APLIB	44,45	44.45	2.3	11:34:00
APMDL	24,78	24.78	1.35	11:33:59
APX30	36,36	36.36	1.17	11:38:28
ARASE	95,80	95.8	-0.78	11:40:50
ARCLK	115,00	115	0.88	11:41:01
ARDYZ	41,76	41.76	1.06	11:40:48
ARENA	24,64	24.64	1.82	11:40:47
ARFYE	27,44	27.44	1.78	11:41:03
ARMGD	81,00	81	0.43	11:40:54
ARSAN	4,11	4.11	2.75	11:40:59
ARTMS	43,58	43.58	0.14	11:41:06
ARZUM	2,53	2.53	0.4	11:39:28
ASELS	346,00	346	-1.7	11:41:05
ASGYO	10,86	10.86	1.5	11:40:19
ASTOR	205,80	205.8	7.3	11:41:06
ASUZU	65,75	65.75	2.18	11:40:59
ATAGY	12,11	12.11	-0.08	11:36:31
ATAKP	52,10	52.1	-0.1	11:40:26
ATATP	146,10	146.1	0.9	11:40:49
ATATR	11,81	11.81	4.24	11:41:05
ATEKS	105,80	105.8	-0.38	09:55:06
ATLAS	8,48	8.48	-1.4	11:40:38
ATSYH	56,80	56.8	6.17	09:55:06
AVGYO	10,79	10.79	0.47	11:40:44
AVHOL	36,38	36.38	0.61	11:40:57
AVOD	4,62	4.62	2.21	11:41:03
AVPGY	51,45	51.45	0.98	11:40:51
AVTUR	18,86	18.86	0.69	11:39:22
AYCES	774,00	774	7.87	11:41:05
AYDEM	27,60	27.6	2.6	11:40:19
AYEN	29,90	29.9	-0.27	11:40:46
AYES	31,00	31	1.17	09:55:06
AYGAZ	245,70	245.7	-1.72	11:40:36
AZTEK	4,04	4.04	0.75	11:40:57
BAGFS	39,18	39.18	2.51	11:40:47
BAHKM	144,60	144.6	1.47	11:40:53
BAKAB	38,70	38.7	-3.2	11:40:34
BALAT	97,30	97.3	0.05	09:55:06
BALSU	14,24	14.24	0.28	11:40:50
BANVT	154,10	154.1	0.72	11:40:13
BARMA	46,20	46.2	0.3	11:41:06
BASCM	14,40	14.4	0	09:55:06
BASGZ	50,95	50.95	-0.68	11:40:45
BAYRK	5,06	5.06	5.42	11:41:05
BEGYO	4,16	4.16	0.73	11:39:35
BERA	17,38	17.38	1.4	11:41:04
BESLR	13,56	13.56	0.82	11:40:43
BESTE	25,02	25.02	1.05	11:41:00
BEYAZ	27,62	27.62	1.32	11:41:05
BFREN	140,60	140.6	0.57	11:40:23
BIENY	22,98	22.98	0.7	11:40:03
BIGCH	6,62	6.62	1.22	11:40:52
BIGEN	8,81	8.81	0.8	11:41:00
BIGTK	315,75	315.75	7.12	11:41:04
BIMAS	698,00	698	2.72	11:41:05
BINBN	163,30	163.3	1.18	11:40:40
BINHO	8,55	8.55	1.3	11:41:00
BIOEN	16,90	16.9	0.36	11:40:48
BIZIM	26,78	26.78	1.06	11:40:40
BJKAS	1,48	1.48	0.68	11:40:47
BLCYT	49,42	49.42	0.28	11:40:56
BLUME	48,88	48.88	-2.92	11:41:04
BMSCH	17,05	17.05	-0.29	11:40:32
BMSTL	83,15	83.15	-1.89	11:40:44
BNTAS	6,18	6.18	1.15	11:40:59
BOBET	19,28	19.28	0.57	11:41:02
BORLS	2,81	2.81	-0.35	11:41:05
BORSK	6,07	6.07	0.5	11:40:56
BOSSA	6,60	6.6	0.76	11:39:27
BRISA	83,60	83.6	0.84	11:40:55
BRKO	13,55	13.55	0	09:55:06
BRKSN	8,83	8.83	-0.11	11:39:23
BRKVY	88,85	88.85	0.68	11:40:20
BRLSM	15,12	15.12	1.07	11:40:49
BRMEN	9,57	9.57	0	09:55:06
BRSAN	528,00	528	4.14	11:40:48
BRYAT	2.188,00	2.188	2.2	11:40:56
BSOKE	33,60	33.6	1.02	11:40:11
BTCIM	6,51	6.51	-0.46	11:41:06
BUCIM	6,11	6.11	0.83	11:40:50
BULGS	43,76	43.76	0.27	11:40:58
BURCE	42,70	42.7	9.99	11:41:06
BURVA	759,00	759	10	11:38:43
BVSAN	106,20	106.2	1.14	11:41:02
BYDNR	36,74	36.74	0.66	11:39:51
CANTE	1,67	1.67	0.6	11:41:05
CASA	92,35	92.35	0.49	09:55:06
CATES	48,88	48.88	-1.13	11:41:06
CCOLA	71,60	71.6	-0.21	11:40:42
CELHA	9,61	9.61	0.63	11:41:05
CEMAS	4,63	4.63	1.54	11:40:58
CEMTS	10,46	10.46	0.77	11:40:47
CEMZY	69,00	69	-2.06	11:40:58
CEOEM	23,80	23.8	0.68	11:41:04
CGCAM	35,74	35.74	1.02	11:41:04
CIMSA	49,88	49.88	1.88	11:41:03
CLEBI	1.818,00	1.818	2.13	11:40:59
CMBTN	1.726,00	1.726	0.7	11:40:57
CMENT	330,00	330	-0.08	09:55:06
CONSE	3,34	3.34	-0.3	11:39:36
COSMO	189,30	189.3	-0.68	11:40:49
CRDFA	81,55	81.55	-0.91	11:38:20
CRFSA	118,80	118.8	1.89	11:41:04
CUSAN	23,70	23.7	0.42	11:39:34
CVKMD	32,84	32.84	6	11:40:56
CWENE	29,24	29.24	1.32	11:41:06
DAGI	5,77	5.77	1.05	11:40:36
DAPGM	14,62	14.62	-2.53	11:41:03
DARDL	2,00	2	0.5	11:40:24
DCTTR	9,05	9.05	1.69	11:41:00
DENGE	2,38	2.38	1.28	11:38:29
DERHL	14,27	14.27	0.92	11:41:04
DERIM	35,86	35.86	-0.61	11:39:44
DESA	12,82	12.82	-1.08	11:40:52
DESPC	38,38	38.38	0.73	11:40:23
DEVA	62,35	62.35	1.14	11:40:45
DGATE	82,05	82.05	-0.55	11:40:19
DGGYO	28,48	28.48	0.28	11:40:14
DGNMO	3,83	3.83	0.52	11:41:01
DIRIT	26,66	26.66	4.55	09:55:06
DITAS	43,60	43.6	0.69	11:37:56
DMRGD	4,53	4.53	5.35	11:41:05
DMSAS	8,85	8.85	-0.67	11:40:34
DNISI	19,48	19.48	0.78	11:40:02
DOAS	196,10	196.1	1.34	11:40:58
DOCO	8.990,00	8.99	2.45	11:40:59
DOFER	37,40	37.4	3.77	11:40:45
DOFRB	102,30	102.3	3.54	11:41:07
DOGUB	70,00	70	9.03	11:41:06
DOHOL	21,02	21.02	1.06	11:40:56
DOKTA	23,04	23.04	0.96	11:40:49
DSTKF	1.856,00	1.856	0.16	11:41:04
DUNYH	108,20	108.2	-0.82	11:41:02
DURDO	3,80	3.8	2.15	11:38:02
DURKN	19,83	19.83	-4.2	11:41:05
DYOBY	13,06	13.06	0.38	11:38:46
DZGYO	7,62	7.62	1.06	11:40:51
EBEBK	60,80	60.8	0.91	11:40:45
ECILC	116,00	116	0.69	11:41:05
ECOGR	33,86	33.86	-1.86	11:41:06
ECZYT	296,50	296.5	0.94	11:40:54
EDATA	14,70	14.7	1.66	11:40:57
EDIP	35,30	35.3	0.57	11:38:47
EFOR	9,69	9.69	5.9	11:41:06
EGEEN	5.737,50	5.737	0.79	11:40:29
EGEGY	28,56	28.56	-0.07	11:39:49
EGEPO	13,82	13.82	1.47	11:41:00
EGGUB	127,70	127.7	-2.96	11:41:06
EGPRO	31,48	31.48	3.55	11:41:03
EGSER	2,90	2.9	0.69	11:40:26
EKGYO	20,10	20.1	2.03	11:41:03
EKIZ	96,80	96.8	0.73	09:55:06
EKOS	5,46	5.46	0	11:40:29
EKSUN	5,29	5.29	0.38	11:38:54
ELITE	28,08	28.08	0.79	11:40:34
EMKEL	23,50	23.5	-2.49	11:41:03
EMNIS	154,00	154	2.94	09:55:06
EMPAE	51,65	51.65	4.81	11:41:06
ENDAE	14,18	14.18	1.43	11:41:06
ENERY	8,91	8.91	1.37	11:41:04
ENJSA	116,80	116.8	2.01	11:41:04
ENKAI	94,65	94.65	1.01	11:41:04
ENSRI	27,70	27.7	-0.65	11:41:03
ENTRA	10,36	10.36	1.37	11:40:55
EPLAS	6,12	6.12	0.99	11:40:18
ERBOS	182,30	182.3	0.83	11:40:48
ERCB	50,10	50.1	0.36	11:40:40
EREGL	28,06	28.06	1.01	11:41:00
ERSU	21,14	21.14	-0.75	11:39:17
ESCAR	35,08	35.08	9.97	11:41:00
ESCOM	5,27	5.27	2.13	11:41:01
ESEN	4,00	4	0.25	11:41:05
ETILR	3,76	3.76	-0.53	11:40:30
ETYAT	20,98	20.98	1.35	11:36:51
EUHOL	13,00	13	0	09:55:06
EUKYO	19,03	19.03	-2.36	11:40:12
EUPWR	37,94	37.94	8.4	11:41:06
EUREN	4,88	4.88	0.83	11:40:42
EUYO	17,16	17.16	1.24	11:16:00
EYGYO	2,98	2.98	1.36	11:40:39
FADE	13,78	13.78	0.58	11:40:09
FENER	2,68	2.68	1.13	11:41:06
FLAP	10,42	10.42	1.76	11:40:42
FMIZP	300,00	300	0	11:39:49
FONET	5,43	5.43	-3.89	11:41:06
FORMT	2,87	2.87	1.06	11:40:52
FORTE	105,90	105.9	-2.84	11:41:06
FRIGO	9,46	9.46	-0.53	11:40:50
FRMPL	33,26	33.26	1.16	11:40:55
FROTO	105,90	105.9	1.63	11:41:06
FZLGY	18,00	18	1.12	11:40:56
GARAN	132,20	132.2	1.69	11:41:05
GARFA	26,86	26.86	0.52	11:40:02
GATEG	307,25	307.25	0	09:55:06
GEDIK	5,28	5.28	1.15	11:40:51
GEDZA	30,44	30.44	-0.07	11:40:57
GENIL	9,35	9.35	-0.11	11:40:56
GENKM	15,09	15.09	3.14	11:41:07
GENTS	7,80	7.8	-0.38	11:40:29
GEREL	28,66	28.66	-0.28	11:40:42
GESAN	45,52	45.52	4.16	11:41:04
GIPTA	71,00	71	0.64	11:40:27
GLBMD	11,75	11.75	-1.26	11:36:57
GLCVY	63,60	63.6	0.71	11:40:19
GLDTR	571,75	571.75	2.19	11:40:41
GLRMK	174,30	174.3	1.22	11:40:39
GLRYH	4,28	4.28	2.15	11:40:01
GLYHO	14,48	14.48	1.97	11:40:43
GMSTR	655,00	655	3.11	11:41:01
GMTAS	26,10	26.1	0.46	11:40:23
GOKNR	21,16	21.16	0.86	11:40:41
GOLTS	368,50	368.5	0.41	11:40:48
GOODY	13,92	13.92	0.87	11:40:56
GOZDE	20,90	20.9	1.16	11:38:44
GRNYO	15,59	15.59	2.57	11:40:15
GRSEL	321,75	321.75	3.37	11:41:04
GRTHO	243,40	243.4	0.66	11:40:58
GSDDE	9,65	9.65	1.58	11:39:53
GSDHO	4,29	4.29	0.7	11:40:06
GSRAY	1,08	1.08	1.89	11:41:03
GUBRF	492,00	492	3.25	11:41:02
GUNDG	727,00	727	-1.16	11:40:28
GWIND	26,82	26.82	3.15	11:41:06
GZNMI	56,60	56.6	0.98	11:40:38
HALKB	38,92	38.92	2.26	11:41:06
HALKS	1.123,76	1.123	1.09	11:41:00
HATEK	15,30	15.3	0.53	11:40:45
HATSN	37,10	37.1	0.65	11:41:06
HDFGS	3,08	3.08	0.65	11:40:46
HEDEF	123,40	123.4	4.58	11:40:57
HEKTS	2,92	2.92	0.34	11:41:01
HKTM	12,36	12.36	-0.24	11:40:58
HLGYO	4,97	4.97	0.61	11:41:06
HOROZ	55,00	55	0.92	11:39:26
HRKET	61,70	61.7	0.24	11:41:04
HTTBT	37,54	37.54	1.46	11:41:01
HUBVC	4,28	4.28	-3.82	11:40:56
HUNER	3,04	3.04	0.33	11:41:01
HURGZ	6,35	6.35	4.1	11:41:05
ICBCT	14,65	14.65	1.52	11:41:04
ICUGS	2,79	2.79	-0.36	11:40:59
IDGYO	3,87	3.87	-1.78	11:40:21
IEYHO	90,80	90.8	-0.06	11:41:00
IHAAS	88,50	88.5	-3.8	11:41:05
IHEVA	2,19	2.19	0.46	11:38:32
IHGZT	1,41	1.41	-0.7	11:40:34
IHLAS	1,97	1.97	0.51	11:39:25
IHLGM	2,02	2.02	-0.98	11:41:05
IHYAY	1,75	1.75	0.57	11:39:35
IMASM	3,75	3.75	1.63	11:41:03
INDES	8,88	8.88	0.68	11:40:58
INFO	3,36	3.36	0.3	11:40:18
INGRM	383,75	383.75	-0.32	11:39:36
INTEK	254,75	254.75	1.94	09:55:06
INTEM	271,50	271.5	1.12	11:39:35
INVEO	7,33	7.33	0.96	11:40:57
INVES	444,75	444.75	2.07	11:40:16
ISATR	4.950.000,00	4.95	0	18:10:01
ISBIR	72,00	72	2.35	09:55:06
ISBTR	410.000,00	410	0	18:10:01
ISCTR	13,60	13.6	2.33	11:41:06
ISDMR	43,08	43.08	2.09	11:40:57
ISFIN	19,83	19.83	0.97	11:40:43
ISGLK	735,50	735.5	0.79	11:25:14
ISGSY	139,40	139.4	3.87	11:41:06
ISGYO	20,96	20.96	0.38	11:40:01
ISIST	26.703,63	26.703	1.68	11:41:00
ISKPL	14,63	14.63	-1.48	11:41:04
ISKUR	2.702.500,00	2.702	0	18:10:01
ISMEN	44,98	44.98	0.45	11:41:06
ISSEN	8,26	8.26	5.36	11:41:05
ISYAT	8,29	8.29	0.85	11:40:08
IZENR	10,20	10.2	0.59	11:40:47
IZFAS	52,15	52.15	-0.38	11:40:37
IZMDC	6,71	6.71	0.9	11:41:03
JANTS	17,01	17.01	0.59	11:40:57
KAPLM	466,50	466.5	8.49	11:41:02
KAREL	8,50	8.5	1.92	11:40:22
KARSN	9,74	9.74	1.25	11:40:48
KARTN	66,40	66.4	0.91	11:40:54
KATMR	2,82	2.82	0.71	11:41:05
KAYSE	4,47	4.47	0.68	11:40:01
KBORU	17,50	17.5	0.86	11:41:04
KCAER	11,54	11.54	1.23	11:40:49
KCHOL	187,70	187.7	2.75	11:41:06
KENT	426,00	426	-0.29	09:55:06
KERVN	3,80	3.8	0	09:55:06
KFEIN	8,49	8.49	1.43	11:40:59
KGYO	7,21	7.21	-1.1	11:40:30
KIMMR	19,72	19.72	0.66	11:38:56
KLGYO	5,51	5.51	2.99	11:40:41
KLKIM	39,12	39.12	1.98	11:40:37
KLMSN	29,94	29.94	0.81	11:41:01
KLNMA	10,00	10	0	09:55:06
KLRHO	111,10	111.1	-0.45	11:41:03
KLSER	25,96	25.96	0.23	11:39:39
KLSYN	10,79	10.79	3.75	11:39:36
KMPUR	16,29	16.29	0.37	11:40:24
KNFRT	10,85	10.85	0.46	11:37:31
KOCMT	2,47	2.47	1.23	11:41:02
KONKA	14,73	14.73	0.55	11:40:46
KONTR	9,20	9.2	1.32	11:41:04
KONYA	3.965,00	3.965	1.08	11:40:16
KOPOL	5,77	5.77	1.76	11:41:06
KORDS	58,85	58.85	2.62	11:41:01
KOTON	15,03	15.03	-0.27	11:40:54
KRDMA	29,36	29.36	0.82	11:40:50
KRDMB	51,80	51.8	-0.86	11:40:30
KRDMD	29,72	29.72	1.5	11:40:59
KRGYO	2,72	2.72	0.74	11:40:22
KRONT	20,10	20.1	-1.18	11:40:44
KRPLS	8,48	8.48	0.95	11:40:17
KRSTL	8,60	8.6	0.47	11:41:07
KRTEK	25,98	25.98	-0.08	11:38:50
KRVGD	2,87	2.87	1.41	11:40:41
KSTUR	2.942,50	2.942	-0.08	09:55:06
KTSKR	76,50	76.5	1.19	11:40:12
KUTPO	89,95	89.95	0.78	11:40:22
KUVVA	136,80	136.8	0.59	11:36:26
KUYAS	79,55	79.55	-1.18	11:41:05
KZBGY	3,29	3.29	5.11	11:40:59
KZGYO	21,80	21.8	1.4	11:41:03
LIDER	107,60	107.6	-1.28	11:41:05
LIDFA	3,56	3.56	-1.11	11:40:55
LILAK	34,56	34.56	4.35	11:40:57
LINK	5,61	5.61	-3.77	11:41:06
LKMNH	15,57	15.57	0.58	11:40:13
LMKDC	33,60	33.6	0.42	11:40:38
LOGO	134,10	134.1	1.06	11:40:37
LRSHO	3,56	3.56	0.28	11:41:02
LUKSK	96,45	96.45	-0.16	11:39:26
LXGYO	25,08	25.08	-0.63	11:41:05
LYDHO	190,50	190.5	0.63	11:41:06
LYDYE	18.105,00	18.105	-0.06	11:39:34
MAALT	1.167,00	1.167	3.64	11:40:44
MACKO	32,70	32.7	3.09	11:40:30
MAGEN	52,35	52.35	2.75	11:40:50
MAKIM	15,53	15.53	1.3	11:40:47
MAKTK	13,21	13.21	1.38	11:40:04
MANAS	25,82	25.82	-3.87	11:41:01
MARBL	13,85	13.85	1.02	11:41:05
MARKA	47,12	47.12	9.99	11:40:29
MARMR	2,38	2.38	0.42	11:41:05
MARTI	1,42	1.42	0.71	11:41:03
MAVI	42,98	42.98	1.22	11:40:32
MCARD	162,80	162.8	10	11:41:05
MEDTR	27,88	27.88	1.01	11:38:09
MEGAP	2,35	2.35	0	09:55:06
MEGMT	74,20	74.2	3.2	11:41:05
MEKAG	8,06	8.06	2.94	11:40:51
MEPET	25,76	25.76	1.58	11:41:00
MERCN	16,83	16.83	1.14	11:40:41
MERIT	16,07	16.07	0.19	11:40:27
MERKO	15,76	15.76	-1.5	11:41:07
METRO	5,64	5.64	1.62	11:41:04
MEYSU	14,17	14.17	-0.21	11:41:05
MGROS	600,00	600	2.39	11:41:03
MHRGY	3,56	3.56	1.14	11:40:30
MIATK	38,90	38.9	0.93	11:41:02
MMCAS	86,85	86.85	4.45	09:55:06
MNDRS	13,46	13.46	0.9	11:40:49
MNDTR	5,62	5.62	1.44	11:40:21
MOBTL	10,82	10.82	3.15	11:40:34
MOGAN	11,74	11.74	-0.84	11:41:05
MOPAS	37,98	37.98	0	11:41:04
MPARK	433,00	433	1.7	11:40:55
MRGYO	1,40	1.4	0	11:41:05
MRSHL	1.396,00	1.396	0.58	11:41:06
MSGYO	9,93	9.93	0.91	11:40:55
MTRKS	21,56	21.56	1.41	11:37:28
MTRYO	9,62	9.62	1.37	11:34:01
MZHLD	6,08	6.08	-0.98	11:40:54
NATEN	7,15	7.15	1.27	11:40:33
NETAS	56,85	56.85	0.09	11:41:01
NETCD	165,20	165.2	-0.54	11:41:02
NIBAS	9,98	9.98	7.31	11:40:58
NPTLR	43,87	43.87	0.07	11:38:05
NTGAZ	12,34	12.34	-4.56	11:41:02
NTHOL	41,30	41.3	0.73	11:41:06
NUGYO	9,04	9.04	2.49	11:40:34
NUHCM	241,40	241.4	0.37	11:40:47
OBAMS	8,49	8.49	1.92	11:41:03
OBASE	33,62	33.62	0.48	11:40:09
ODAS	6,17	6.17	1.31	11:40:54
ODINE	820,00	820	5.13	11:40:58
OFSYM	65,15	65.15	1.64	11:40:11
ONCSM	258,00	258	-0.48	11:40:49
ONRYT	58,45	58.45	-0.26	11:40:36
OPK30	62,72	62.72	2.82	11:34:00
OPT25	49,96	49.96	1.44	11:37:55
OPTGY	164,25	164.25	1.58	11:38:32
OPTLR	54,14	54.14	0.07	11:40:10
OPX30	77,80	77.8	0.83	11:21:13
ORCAY	3,34	3.34	0.3	11:39:32
ORGE	67,35	67.35	1.66	11:41:02
ORMA	158,30	158.3	0	09:55:06
OSMEN	7,36	7.36	0.82	11:38:46
OSTIM	2,77	2.77	1.09	11:41:05
OTKAR	385,50	385.5	0.52	11:41:00
OTTO	320,50	320.5	0.71	11:40:57
OYAKC	23,90	23.9	-0.42	11:41:06
OYAYO	56,20	56.2	-0.62	11:39:59
OYLUM	7,75	7.75	-0.51	11:40:35
OYYAT	59,65	59.65	0.93	11:41:01
OZATD	212,20	212.2	0.09	11:40:45
OZGYO	1,99	1.99	0	11:40:31
OZKGY	13,70	13.7	0.96	11:40:54
OZRDN	34,40	34.4	-2.44	11:40:57
OZSUB	21,54	21.54	1.7	11:39:02
OZYSR	45,66	45.66	1.2	11:35:45
PAGYO	113,20	113.2	-3.25	11:40:57
PAHOL	1,50	1.5	0	11:40:59
PAMEL	81,95	81.95	0.86	11:39:50
PAPIL	15,40	15.4	0	11:41:05
PARSN	82,80	82.8	0.06	11:41:04
PASEU	120,40	120.4	-0.5	11:41:01
PATEK	18,21	18.21	-0.49	11:41:02
PCILT	29,20	29.2	-0.41	11:41:06
PEKGY	14,74	14.74	3.8	11:41:06
PENGD	9,32	9.32	1.64	11:41:06
PENTA	13,22	13.22	0.92	11:41:05
PETKM	19,31	19.31	-1.23	11:41:02
PETUN	11,38	11.38	1.61	11:41:03
PGSUS	181,90	181.9	1.62	11:41:06
PINSU	11,77	11.77	1.03	11:40:51
PKART	78,70	78.7	-0.44	11:40:40
PKENT	152,50	152.5	0.73	11:40:16
PLTUR	24,00	24	0.76	11:41:04
PNLSN	50,25	50.25	3.4	11:41:03
PNSUT	10,99	10.99	0.37	11:40:31
POLHO	20,96	20.96	2.44	11:40:58
POLTK	4.992,50	4.992	0.35	11:41:05
PRDGS	6,47	6.47	-0.15	11:40:55
PRKAB	41,20	41.2	2.9	11:40:28
PRKME	18,33	18.33	0.16	11:40:49
PRZMA	16,51	16.51	2.87	11:40:59
PSDTC	135,00	135	-1.46	11:39:22
PSGYO	2,43	2.43	-0.41	11:41:05
QNBFK	52,55	52.55	0	09:55:06
QNBTR	299,00	299	3.1	09:55:06
QTEMZ	322,90	322.9	1.06	11:24:05
QUAGR	3,00	3	1.01	11:40:58
RALYH	176,10	176.1	9.99	11:40:36
RAYSG	199,30	199.3	0.81	11:41:04
REEDR	8,05	8.05	1.51	11:41:05
RGYAS	154,70	154.7	1.24	11:40:50
RK030G10	647,00	647	0	18:10:11
RK030G15	1.514,53	1.514	0	18:10:11
RK030G20	3.342,12	3.342	0	18:10:11
RK030G25	6.485,60	6.485	0	18:10:11
RK030G30	10.124,24	10.124	0	18:10:11
RK030T10	4.287,61	4.287	0	18:10:11
RK030T15	5.634,14	5.634	0	18:10:11
RK030T20	6.985,49	6.985	0	18:10:11
RK030T25	7.733,91	7.733	0	18:10:11
RK030T30	7.280,21	7.28	0	18:10:11
RK100G10	763,51	763.51	0	18:10:11
RK100G15	1.939,36	1.939	0	18:10:11
RK100G20	4.587,98	4.587	0	18:10:11
RK100G25	8.525,25	8.525	0	18:10:11
RK100G30	14.129,24	14.129	0	18:10:11
RK100T10	4.706,76	4.706	0	18:10:11
RK100T15	6.472,83	6.472	0	18:10:11
RK100T20	8.316,32	8.316	0	18:10:11
RK100T25	8.656,54	8.656	0	18:10:11
RK100T30	8.657,65	8.657	0	18:10:11
RNPOL	1,82	1.82	-1.09	11:40:58
RODRG	20,36	20.36	-0.2	11:39:12
ROYAL	6,80	6.8	0	18:10:01
RTALB	3,75	3.75	1.9	11:40:55
RUBNS	38,04	38.04	3.37	11:40:53
RUZYE	12,60	12.6	-0.63	11:40:59
RYGYO	36,42	36.42	3.64	11:41:02
RYSAS	19,26	19.26	4.39	11:40:48
SAFKR	25,92	25.92	1.41	11:41:06
SAHOL	92,05	92.05	2.33	11:41:06
SAMAT	5,36	5.36	0.56	11:40:42
SANEL	34,76	34.76	-0.69	11:40:40
SANFM	7,24	7.24	1.69	11:40:50
SANKO	19,64	19.64	0.41	11:39:22
SARKY	28,32	28.32	2.16	11:41:04
SASA	2,39	2.39	0.42	11:41:06
SAYAS	42,84	42.84	-1.06	11:40:48
SDTTR	216,10	216.1	-1.32	11:41:05
SEGMN	55,30	55.3	-0.09	11:41:05
SEGYO	4,79	4.79	4.13	11:40:50
SEKFK	9,92	9.92	0.3	11:36:19
SEKUR	5,75	5.75	0	11:40:57
SELEC	81,10	81.1	-0.18	11:41:05
SELVA	2,18	2.18	0.46	11:41:06
SERNT	7,72	7.72	0.52	11:40:05
SEYKM	4,88	4.88	9.66	11:41:01
SILVR	2,44	2.44	1.24	11:39:47
SISE	48,78	48.78	2.82	11:41:05
SKBNK	10,60	10.6	4.02	11:40:48
SKTAS	3,06	3.06	0	11:40:59
SKYLP	249,40	249.4	-2.96	11:40:29
SKYMD	11,88	11.88	0.17	11:40:48
SL030KA2X	16.171,81	16.171	0	18:10:11
SL030KI1X	1.393,15	1.393	0	18:10:11
SL030KI2X	152,85	152.85	0	18:10:11
SL100KA2X	19.931,43	19.931	0	18:10:11
SL100KI1X	1.377,93	1.377	0	18:10:11
SL100KI2X	159,76	159.76	0	18:10:11
SMART	33,26	33.26	4	11:41:00
SMRTG	7,40	7.4	0.54	11:39:54
SMRVA	59,40	59.4	1.97	11:40:45
SNGYO	3,72	3.72	1.36	11:41:05
SNICA	3,78	3.78	0.8	11:40:57
SNPAM	21,20	21.2	0.47	09:55:05
SODSN	9,59	9.59	-0.21	09:55:05
SOKE	15,63	15.63	-0.26	11:40:53
SOKM	51,40	51.4	1.58	11:40:56
SONME	146,80	146.8	0.2	11:38:31
SRVGY	3,22	3.22	1.26	11:40:47
SUMAS	262,50	262.5	0.1	09:55:05
SUNTK	35,00	35	2.16	11:40:58
SURGY	56,90	56.9	1.34	11:41:05
SUWEN	8,78	8.78	1.15	11:41:06
SVGYO	9,95	9.95	-0.4	11:41:06
TABGD	251,25	251.25	2.3	11:40:55
TARKM	373,00	373	0.74	11:39:33
TATEN	12,41	12.41	0.08	11:41:04
TATGD	17,00	17	0.41	11:41:06
TAVHL	303,25	303.25	4.03	11:41:03
TBORG	145,30	145.3	0.21	11:41:00
TCELL	107,50	107.5	1.22	11:41:07
TCKRC	92,75	92.75	0.27	11:40:54
TDGYO	18,35	18.35	4.86	11:40:56
TEHOL	17,11	17.11	4.33	11:41:07
TEKTU	8,93	8.93	0.9	11:40:54
TERA	331,75	331.75	2.39	11:40:49
TEZOL	17,81	17.81	0.23	11:41:00
TGSAS	165,70	165.7	0.91	11:37:56
THYAO	297,50	297.5	2.23	11:41:06
TKFEN	91,20	91.2	3.34	11:40:57
TKNSA	21,24	21.24	1.14	11:41:03
TLMAN	89,75	89.75	0.96	11:41:00
TMPOL	578,50	578.5	-1.2	11:41:00
TMSN	104,30	104.3	1.07	11:40:16
TNZTP	22,34	22.34	1.45	11:38:45
TOASO	280,00	280	1.36	11:41:06
TRALT	44,36	44.36	1.74	11:41:05
TRCAS	39,66	39.66	-1.2	11:41:02
TRENJ	95,60	95.6	1.59	11:40:33
TRGYO	86,25	86.25	1.41	11:41:05
TRHOL	817,50	817.5	0.25	11:40:06
TRILC	16,01	16.01	-0.12	11:40:55
TRMET	128,00	128	2.4	11:40:29
TSGYO	6,78	6.78	1.04	11:39:15
TSKB	12,28	12.28	1.66	11:40:56
TSPOR	0,94	0.94	0	11:40:53
TTKOM	58,60	58.6	2.27	11:41:04
TTRAK	457,25	457.25	0.94	11:41:01
TUCLK	4,29	4.29	0.47	11:41:03
TUKAS	2,36	2.36	0.43	11:41:06
TUPRS	254,00	254	-1.93	11:41:05
TUREX	7,38	7.38	0.54	11:40:48
TURGG	28,28	28.28	0.43	11:39:58
TURSG	12,86	12.86	2.23	11:40:51
UCAYM	29,60	29.6	3.14	11:41:06
UFUK	1.791,00	1.791	1.19	11:40:58
ULAS	32,06	32.06	0.25	11:40:53
ULKER	111,80	111.8	0.9	11:40:58
ULUFA	4,48	4.48	4.92	11:41:06
ULUSE	180,60	180.6	0.06	11:40:58
ULUUN	7,77	7.77	-1.27	11:40:56
UMPAS	9,30	9.3	0	18:10:01
UNLU	13,78	13.78	1.32	11:40:06
USAK	1,66	1.66	0.61	11:40:24
USDTR	4.139,00	4.139	0	11:40:43
VAKBN	32,78	32.78	1.55	11:41:04
VAKFA	12,22	12.22	1.24	11:40:55
VAKFN	1,83	1.83	1.1	11:38:48
VAKKO	78,20	78.2	0.9	11:40:02
VANGD	76,35	76.35	5.75	11:40:51
VBTYZ	21,56	21.56	1.03	11:40:30
VERTU	39,18	39.18	2.03	11:40:42
VERUS	422,75	422.75	3.11	11:41:04
VESBE	7,18	7.18	1.13	11:40:44
VESTL	29,16	29.16	0.34	11:40:58
VKFYO	33,50	33.5	-1.24	11:41:03
VKGYO	2,64	2.64	1.15	11:40:56
VKING	24,48	24.48	0.08	11:40:59
VRGYO	2,23	2.23	0.45	11:40:17
VSNMD	75,15	75.15	0.33	11:41:06
X030S	15.226,03	15.226	1.24	11:41:00
X100S	13.092,34	13.092	1.23	11:41:00
XABCUV	4,79	4.79	25.39	11:14:37
XABCVV	4,16	4.16	41.5	10:22:25
XABCWV	3,06	3.06	42.33	10:55:58
XABCXV	1,63	1.63	63	11:32:58
XABCYV	0,51	0.51	75.86	11:38:53
XABCZV	0,08	0.08	14.29	11:21:29
XABDAV	0,03	0.03	200	11:32:11
XABDBV	0,03	0.03	0	10:14:32
XABDCV	0,02	0.02	0	10:05:04
XABDDV	0,03	0.03	0	18:10:00
XABDEV	0,03	0.03	0	18:10:00
XABDFV	0,02	0.02	-33.33	10:23:23
XABDLV	0,99	0.99	41.43	11:13:03
XABDMV	0,56	0.56	33.33	10:26:39
XABDNV	0,28	0.28	47.37	11:29:04
XABDOV	0,13	0.13	18.18	11:20:14
XABDPV	0,08	0.08	60	10:06:32
XABDQV	0,05	0.05	0	18:10:00
XABDRV	0,04	0.04	0	10:09:00
XABDSV	0,04	0.04	100	10:06:37
XABDTV	0,04	0.04	33.33	11:23:04
XABDUV	0,03	0.03	0	18:10:00
XABDVV	0,02	0.02	-50	10:47:59
XABDWV	0,03	0.03	0	11:02:21
XABDXV	6,36	6.36	17.56	10:45:36
XABDYV	4,88	4.88	26.75	10:38:11
XABDZV	3,67	3.67	31.07	11:03:33
XABEAV	2,56	2.56	30.61	11:00:40
XABEBV	1,85	1.85	38.06	11:35:59
XABECV	1,19	1.19	29.35	10:52:51
XABEDV	0,82	0.82	26.15	11:20:25
XABEEV	0,53	0.53	10.42	10:02:18
XABEFV	0,35	0.35	34.62	11:35:45
XABEGV	0,22	0.22	10	10:04:30
XABEHV	0,15	0.15	7.14	10:17:33
XABEIV	0,09	0.09	0	18:10:00
XABEJV	3,14	3.14	22.66	10:11:40
XABEKV	2,17	2.17	31.52	11:26:38
XABELV	1,47	1.47	32.43	11:29:50
XABEMV	0,99	0.99	33.78	11:28:43
XABENV	0,63	0.63	40	11:03:29
XABEOV	0,40	0.4	0	18:10:00
XABEPV	0,27	0.27	0	18:10:00
XABEQV	0,22	0.22	22.22	11:21:33
XABERV	0,12	0.12	0	18:10:00
XABESV	0,10	0.1	25	10:43:35
XABETV	0,07	0.07	0	10:51:41
XABEUV	0,07	0.07	16.67	10:54:13
XABRWV	0,51	0.51	-69.28	11:01:01
XABRXV	0,10	0.1	-78.72	10:49:49
XABRYV	0,04	0.04	-55.56	10:13:57
XABRZV	0,01	0.01	0	18:10:00
XABSAV	0,02	0.02	0	18:10:00
XABSBV	0,01	0.01	0	18:10:00
XABSCV	0,03	0.03	0	18:10:00
XABSDV	0,04	0.04	0	18:10:00
XABSGV	0,01	0.01	0	18:10:00
XABSHV	0,03	0.03	0	18:10:00
XABSNV	8,30	8.3	-13.54	10:25:49
XABSOV	4,58	4.58	0	18:10:00
XABSPV	2,69	2.69	0	18:10:00
XABSQV	3,66	3.66	0	18:10:00
XABSRV	1,48	1.48	-33.03	11:20:19
XABSSV	0,75	0.75	-35.9	11:08:32
XABSTV	0,21	0.21	0	18:10:00
XABSUV	0,16	0.16	-38.46	11:03:35
XABSVV	0,10	0.1	0	18:10:00
XABSXV	0,03	0.03	0	18:10:00
XABSZV	9,80	9.8	0	18:10:00
XABTAV	7,11	7.11	0	18:10:00
XABTBV	4,62	4.62	0	18:10:00
XABTDV	2,25	2.25	0	18:10:00
XABTEV	1,43	1.43	0	18:10:00
XABTFV	4,29	4.29	0	18:10:00
XABTHV	1,57	1.57	-25.59	10:04:13
XABTIV	1,42	1.42	0	18:10:00
XABTJV	0,92	0.92	0	18:10:00
XABTKV	0,52	0.52	0	18:10:00
XABTLV	13,09	13.09	0	18:10:00
XABTMV	8,68	8.68	0	18:10:00
XABTNV	8,89	8.89	0	18:10:00
XABTPV	5,55	5.55	0	18:10:00
XABTRV	0,82	0.82	0	18:10:00
XABTSV	1,86	1.86	0	18:10:00
XABTTV	1,13	1.13	0	18:10:00
XABTUV	0,66	0.66	0	18:10:00
XABTVV	0,35	0.35	0	18:10:00
XABTWV	0,12	0.12	-29.41	11:35:27
XBANA	59.449,09	59.449	1.32	11:41:00
XBANK	16.418,97	16.418	2.42	11:41:06
XBLSM	6.767,61	6.767	1.31	11:41:00
XELKT	748,91	748.91	1.39	11:41:00
XFINK	51.149,91	51.149	0.31	11:41:00
XGIDA	14.172,34	14.172	0.67	11:41:00
XGMYO	6.648,14	6.648	1.53	11:41:00
XHARZ	249.984,20	249.984	1.28	11:41:00
XHOLD	12.555,43	12.555	1.76	11:41:00
XILTM	2.765,92	2.765	1.45	11:41:00
XINSA	21.528,41	21.528	0.54	11:41:00
XKAGT	7.624,49	7.624	2.04	11:41:00
XKMYA	15.782,66	15.782	-0.64	11:41:00
XKOBI	42.860,92	42.86	2.41	11:41:00
XKURY	12.171,03	12.171	0.73	11:41:00
XMADN	13.741,45	13.741	2.33	11:41:00
XMANA	20.679,45	20.679	1.37	11:41:00
XMESY	23.565,66	23.565	2.8	11:41:00
XOSEKV	0,97	0.97	0	18:10:00
XOSELV	2,64	2.64	0	18:10:00
XOSEMV	1,16	1.16	0	18:10:00
XOSENV	0,47	0.47	-30.88	10:25:37
XOSEPV	0,73	0.73	0	18:10:00
XOSEQV	0,82	0.82	0	18:10:00
XOSERV	0,60	0.6	0	18:10:00
XOSESV	2,82	2.82	-7.54	10:07:13
XOSETV	1,32	1.32	0	18:10:00
XOSEVV	0,24	0.24	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	0,14	0.14	7.69	10:17:14
XSADA	40.175,71	40.175	0.8	11:41:00
XSANK	43.192,16	43.192	0.42	11:41:00
XSANT	13.201,86	13.201	1.39	11:41:00
XSBAL	12.599,92	12.599	0.64	11:41:00
XSBUR	20.336,77	20.336	2.18	11:41:00
XSDNZ	11.105,96	11.105	0.38	11:41:00
XSGRT	77.323,67	77.323	0.66	11:41:00
XSIST	16.179,36	16.179	1.51	11:41:00
XSIZM	19.184,82	19.184	0.61	11:41:00
XSKAY	46.356,13	46.356	0.66	11:41:00
XSKOC	35.610,04	35.61	-0.63	11:41:00
XSKON	10.201,54	10.201	1	11:41:00
XSPOR	1.770,60	1.77	1.1	11:41:00
XSTKR	53.840,65	53.84	1.95	11:41:00
XTAST	15.393,82	15.393	0.74	11:41:00
XTCRT	31.051,90	31.051	2.29	11:41:00
XTEKS	4.858,51	4.858	0.97	11:41:00
XTKJS	35.334,13	35.334	0.63	11:41:00
XTM25	16.735,05	16.735	1.47	11:41:06
XTMTU	14.914,39	14.914	0.88	11:41:00
XTRZM	1.783,62	1.783	2.3	11:41:00
XTUMY	64.537,88	64.537	1.21	11:41:00
XU030	14.928,58	14.928	1.15	11:41:06
XU050	11.765,81	11.765	1.13	11:41:00
XU100	13.086,78	13.086	1.21	11:41:06
XUHIZ	12.031,55	12.031	1.71	11:41:00
XULAS	36.656,75	36.656	1.99	11:41:00
XUMAL	18.154,58	18.154	1.74	11:41:00
XUSIN	16.446,25	16.446	0.89	11:41:06
XUSRD	17.331,04	17.331	1.06	11:41:00
XUTEK	41.512,71	41.512	-0.98	11:41:00
XUTUM	16.488,78	16.488	1.23	11:41:00
XYLDZ	14.766,30	14.766	1.22	11:41:00
XYORT	4.807,79	4.807	0.21	11:41:00
XYUZO	21.000,06	21	1.4	11:41:00
YAPRK	16,26	16.26	6.27	11:40:59
YATAS	43,30	43.3	0.7	11:41:03
YAYLA	22,46	22.46	-0.09	11:40:19
YBTAS	19,00	19	0	09:55:05
YEOTK	52,50	52.5	4.17	11:40:55
YESIL	1,59	1.59	9.66	11:40:55
YGGYO	207,90	207.9	-1.14	11:40:00
YIGIT	22,56	22.56	1.08	11:40:49
YKBNK	34,26	34.26	2.76	11:41:04
YKSLN	3,26	3.26	1.56	11:40:46
YONGA	55,50	55.5	0	09:55:05
YUNSA	8,08	8.08	0.5	11:41:03
YYAPI	1,13	1.13	-7.38	09:55:05
YYLGD	11,11	11.11	0.63	11:41:01
Z30EA	180,85	180.85	1.77	11:40:55
Z30KE	148,10	148.1	0.75	11:32:48
Z30KP	223,05	223.05	-0.09	11:35:55
ZEDUR	8,19	8.19	0.86	11:40:41
ZELOT	119,55	119.55	0.72	11:17:16
ZERGY	21,68	21.68	-2.61	11:40:52
ZGOLD	734,50	734.5	2.16	11:40:38
ZGYO	29,20	29.2	3.55	11:41:06
ZOREN	2,88	2.88	0.7	11:40:35
ZPBDL	230,40	230.4	0.39	11:34:17
ZPLIB	188,25	188.25	1.87	11:41:04
ZPT10	104,65	104.65	1.01	11:38:42
ZPX30	196,10	196.1	1	11:40:07
ZRE20	165,70	165.7	1.25	11:22:40
ZRGYO	22,70	22.7	3.46	11:41:00
ZSR25	46,36	46.36	1.24	11:34:27
ZTLRF	1.166,00	1.166	0.09	11:38:03
ZTLRK	1.165,00	1.165	0.04	11:11:24
ZTM25	175,35	175.35	1.83	11:40:38