Borsa – Sayfa 772 – VakaHaber.CoM.TR

Hisse Senetleri

Menkul	Alış	Satış	Değişim	Güncelleme
A1CAP	12,92	12.92	-1.37	11:43:06
A1YEN	31,46	31.46	0.51	11:43:10
ACSEL	102,80	102.8	0.39	11:42:53
ADEL	39,22	39.22	1.29	11:43:03
ADESE	1,62	1.62	-0.61	11:43:11
ADGYO	66,15	66.15	2.8	11:42:49
AEFES	17,55	17.55	2.27	11:43:06
AFYON	13,79	13.79	-0.07	11:42:54
AGESA	217,70	217.7	1.68	11:43:13
AGHOL	33,58	33.58	2.32	11:43:13
AGROT	3,49	3.49	-0.85	11:43:11
AGYO	7,28	7.28	0.55	11:38:01
AHGAZ	22,62	22.62	1.89	11:43:06
AHSGY	20,48	20.48	-3.67	11:43:14
AKBNK	75,10	75.1	1.69	11:43:13
AKCNS	163,40	163.4	0	11:42:20
AKENR	11,03	11.03	-0.27	11:42:46
AKFGY	2,83	2.83	0.35	11:42:24
AKFIS	21,48	21.48	-0.19	11:43:05
AKFYE	17,99	17.99	0	11:41:10
AKGRT	7,84	7.84	0.38	11:43:07
AKMGY	199,00	199	0	11:43:01
AKSA	10,18	10.18	0.2	11:43:13
AKSEN	69,25	69.25	1.02	11:43:13
AKSGY	8,32	8.32	-0.95	11:43:13
AKSUE	25,00	25	-0.95	11:42:24
AKYHO	2,68	2.68	0.37	11:43:06
ALARK	105,40	105.4	0.57	11:43:12
ALBRK	8,19	8.19	0.37	11:42:42
ALCAR	885,50	885.5	0.06	11:42:49
ALCTL	111,70	111.7	0	11:42:14
ALFAS	42,86	42.86	3.28	11:43:14
ALGYO	5,20	5.2	-1.89	11:43:13
ALKA	13,47	13.47	0.52	11:43:04
ALKIM	20,70	20.7	-0.58	11:43:09
ALKLC	214,50	214.5	0.14	11:43:05
ALTNY	17,63	17.63	-1.07	11:43:15
ALVES	30,68	30.68	3.93	11:43:13
ANELE	17,19	17.19	0.47	11:42:41
ANGEN	10,98	10.98	-0.54	11:42:55
ANHYT	105,10	105.1	3.44	11:43:02
ANSGR	25,88	25.88	1.25	11:43:01
APBDL	31,67	31.67	0.73	11:40:57
APLIB	46,93	46.93	0.71	11:29:19
APMDL	24,60	24.6	1.11	11:42:59
APX30	34,53	34.53	1.11	11:30:21
ARASE	76,80	76.8	-1.54	11:42:09
ARCLK	112,40	112.4	1.08	11:43:05
ARDYZ	39,26	39.26	2.61	11:43:15
ARENA	30,98	30.98	4.66	11:43:10
ARFYE	32,22	32.22	-4.84	11:43:14
ARMGD	84,65	84.65	0.77	11:42:38
ARSAN	4,04	4.04	-2.18	11:43:10
ARTMS	35,18	35.18	1.15	11:42:43
ARZUM	2,32	2.32	-0.85	11:43:06
ASELS	303,00	303	0.17	11:43:14
ASGYO	11,30	11.3	0.36	11:42:52
ASTOR	155,60	155.6	3.11	11:43:14
ASUZU	60,55	60.55	0.25	11:43:08
ATAGY	13,70	13.7	0.59	11:43:09
ATAKP	61,10	61.1	4.53	11:43:14
ATATP	162,20	162.2	2.01	11:43:15
ATEKS	95,40	95.4	-10	09:55:14
ATLAS	6,12	6.12	-1.29	11:39:38
ATSYH	65,10	65.1	0	09:55:14
AVGYO	10,69	10.69	2.79	11:43:02
AVHOL	40,78	40.78	0.64	11:43:11
AVOD	4,03	4.03	1	11:43:02
AVPGY	57,95	57.95	-0.77	11:42:48
AVTUR	17,20	17.2	-1.49	11:40:45
AYCES	462,00	462	-1.44	11:43:14
AYDEM	22,34	22.34	0.81	11:43:01
AYEN	25,58	25.58	0.55	11:41:59
AYES	17,49	17.49	-0.06	09:55:14
AYGAZ	214,80	214.8	0.37	11:43:11
AZTEK	4,20	4.2	-0.94	11:42:25
BAGFS	26,26	26.26	-0.61	11:41:58
BAHKM	90,70	90.7	0.22	11:42:49
BAKAB	39,18	39.18	-1.11	11:42:54
BALAT	104,70	104.7	2.55	09:55:14
BALSU	16,40	16.4	-0.97	11:43:10
BANVT	183,10	183.1	4.03	11:42:58
BARMA	37,02	37.02	1.37	11:42:05
BASCM	13,67	13.67	0	09:55:14
BASGZ	42,28	42.28	0.43	11:42:56
BAYRK	5,29	5.29	0.76	11:42:30
BEGYO	4,75	4.75	-0.42	11:43:12
BERA	18,07	18.07	-0.17	11:43:07
BESLR	13,37	13.37	1.21	11:43:00
BEYAZ	29,06	29.06	-1.16	11:43:08
BFREN	160,00	160	-1.96	11:42:56
BIENY	23,32	23.32	0.09	11:42:02
BIGCH	42,26	42.26	-0.47	11:42:57
BIGEN	9,04	9.04	-0.55	11:42:44
BIGTK	283,50	283.5	-0.53	11:43:09
BIMAS	637,00	637	2	11:43:07
BINBN	191,30	191.3	2.14	11:42:52
BINHO	9,42	9.42	0.21	11:43:03
BIOEN	17,81	17.81	-2.14	11:43:13
BIZIM	29,60	29.6	-1.4	11:43:02
BJKAS	1,63	1.63	-0.61	11:42:50
BLCYT	35,26	35.26	-5.77	11:43:06
BLUME	45,92	45.92	-0.56	11:42:35
BMSCH	18,08	18.08	-2.8	11:41:35
BMSTL	89,60	89.6	-0.44	11:42:57
BNTAS	6,69	6.69	-0.74	11:42:47
BOBET	20,70	20.7	0.1	11:42:24
BORLS	3,18	3.18	8.9	11:43:11
BORSK	6,01	6.01	-0.66	11:43:14
BOSSA	6,75	6.75	0.75	11:42:53
BRISA	87,35	87.35	0.29	11:42:45
BRKO	9,60	9.6	-0.31	09:55:14
BRKSN	7,68	7.68	0	11:42:46
BRKVY	101,70	101.7	0.69	11:42:29
BRLSM	14,67	14.67	0.48	11:43:13
BRMEN	12,20	12.2	7.02	09:55:14
BRSAN	671,50	671.5	5.33	11:43:11
BRYAT	2.350,00	2.35	3.21	11:43:11
BSOKE	25,38	25.38	-1.78	11:43:10
BTCIM	4,27	4.27	-2.29	11:43:10
BUCIM	7,07	7.07	-0.14	11:42:08
BULGS	45,42	45.42	0.93	11:43:12
BURCE	68,40	68.4	-3.87	11:43:06
BURVA	670,00	670	-4.83	11:42:29
BVSAN	105,50	105.5	0.19	11:42:53
BYDNR	32,28	32.28	1.89	11:42:40
CANTE	2,10	2.1	0	11:43:13
CASA	120,00	120	7.91	09:55:14
CATES	37,28	37.28	-0.53	11:43:15
CCOLA	70,00	70	1.89	11:43:14
CELHA	10,67	10.67	0.47	11:43:15
CEMAS	4,13	4.13	0.49	11:42:55
CEMTS	11,25	11.25	-0.27	11:42:31
CEMZY	59,00	59	0.85	11:42:53
CEOEM	22,40	22.4	-1.32	11:43:06
CGCAM	34,36	34.36	0.35	11:43:02
CIMSA	45,38	45.38	0.53	11:43:01
CLEBI	1.727,00	1.727	0.7	11:43:09
CMBTN	1.945,00	1.945	-0.05	11:42:44
CMENT	326,75	326.75	-2.46	09:55:14
CONSE	3,08	3.08	0.65	11:42:00
COSMO	264,25	264.25	-3.38	11:43:12
CRDFA	64,05	64.05	-1.76	11:42:50
CRFSA	124,90	124.9	0.73	11:42:14
CUSAN	22,80	22.8	0.09	11:39:42
CVKMD	30,06	30.06	-0.6	11:43:03
CWENE	28,96	28.96	-0.48	11:42:59
DAGI	6,05	6.05	-1.47	11:42:30
DAPGM	11,09	11.09	-0.98	11:42:59
DARDL	2,28	2.28	-1.72	11:42:41
DCTTR	8,18	8.18	-7.05	11:43:14
DENGE	3,18	3.18	1.92	11:43:11
DERHL	13,68	13.68	-0.07	11:42:27
DERIM	36,30	36.3	2.66	11:42:29
DESA	11,85	11.85	0.25	11:42:07
DESPC	47,72	47.72	0.8	11:41:54
DEVA	64,35	64.35	-0.39	11:42:37
DGATE	73,35	73.35	-2.07	11:42:46
DGGYO	31,58	31.58	-0.32	11:41:09
DGNMO	4,94	4.94	0	11:42:50
DIRIT	24,16	24.16	-2.97	09:55:14
DITAS	41,76	41.76	1.51	11:42:52
DMRGD	3,45	3.45	2.99	11:43:07
DMSAS	9,18	9.18	0.11	11:42:14
DNISI	19,99	19.99	0.45	11:42:23
DOAS	226,40	226.4	1.21	11:43:15
DOCO	10.345,00	10.345	0.56	11:43:02
DOFER	33,50	33.5	-0.65	11:43:12
DOFRB	86,75	86.75	0.87	11:43:07
DOGUB	45,30	45.3	-2.58	11:42:48
DOHOL	19,69	19.69	1.7	11:43:10
DOKTA	24,10	24.1	0.42	11:41:30
DSTKF	662,50	662.5	0.3	11:43:07
DUNYH	109,20	109.2	-2.5	11:43:13
DURDO	3,68	3.68	-0.81	11:41:56
DURKN	17,33	17.33	1.35	11:43:11
DYOBY	13,60	13.6	0.97	11:42:41
DZGYO	8,13	8.13	1.37	11:41:32
EBEBK	61,80	61.8	2.66	11:42:16
ECILC	105,70	105.7	0.19	11:42:51
ECOGR	23,20	23.2	-1.36	11:43:01
ECZYT	308,25	308.25	0.74	11:42:46
EDATA	8,10	8.1	-0.74	11:42:59
EDIP	35,40	35.4	0.8	11:43:07
EFOR	28,10	28.1	1.08	11:43:08
EGEEN	7.732,50	7.732	0.06	11:43:10
EGEGY	30,30	30.3	-2.01	11:40:57
EGEPO	9,30	9.3	-0.75	11:41:19
EGGUB	94,85	94.85	-2.22	11:42:53
EGPRO	26,62	26.62	0.76	11:42:25
EGSER	2,99	2.99	0.67	11:43:05
EKGYO	21,44	21.44	0.47	11:43:14
EKIZ	121,50	121.5	0	09:55:14
EKOS	5,97	5.97	-2.61	11:43:14
EKSUN	5,56	5.56	0.36	11:40:37
ELITE	29,50	29.5	-0.34	11:43:00
EMKEL	22,16	22.16	0.27	11:43:04
EMNIS	166,10	166.1	0.61	09:55:14
ENDAE	14,41	14.41	0.21	11:42:58
ENERY	9,11	9.11	-0.44	11:43:04
ENJSA	96,50	96.5	-0.36	11:43:11
ENKAI	81,35	81.35	0.49	11:43:11
ENSRI	19,54	19.54	0.93	11:43:10
ENTRA	10,65	10.65	-1.02	11:43:07
EPLAS	5,49	5.49	-1.79	11:42:44
ERBOS	196,50	196.5	-2.72	11:42:58
ERCB	72,05	72.05	-1.3	11:43:00
EREGL	25,72	25.72	0.94	11:43:14
ERSU	19,10	19.1	0.32	11:42:33
ESCAR	27,36	27.36	-2.63	11:43:08
ESCOM	3,62	3.62	-1.36	11:42:28
ESEN	5,94	5.94	0.51	11:43:10
ETILR	3,90	3.9	-0.26	11:42:41
ETYAT	27,00	27	-3.57	11:38:50
EUHOL	11,90	11.9	0	09:55:14
EUKYO	15,43	15.43	0.26	11:38:21
EUPWR	39,98	39.98	0.6	11:43:14
EUREN	5,22	5.22	-3.51	11:43:14
EUYO	13,86	13.86	1.17	11:42:47
EYGYO	4,17	4.17	0	11:42:35
FADE	14,16	14.16	0	11:39:47
FENER	3,54	3.54	-3.8	11:43:13
FLAP	8,87	8.87	-0.11	11:38:13
FMIZP	329,25	329.25	-0.3	11:41:29
FONET	2,96	2.96	1.72	11:43:13
FORMT	3,03	3.03	6.32	11:43:15
FORTE	94,50	94.5	0.11	11:43:08
FRIGO	14,83	14.83	-0.4	11:42:49
FRMPL	36,58	36.58	9.98	11:43:08
FROTO	106,80	106.8	2.4	11:43:14
FZLGY	14,27	14.27	2.29	11:42:55
GARAN	145,40	145.4	0.62	11:43:13
GARFA	29,18	29.18	-1.22	11:42:57
GEDIK	5,89	5.89	-0.34	11:43:09
GEDZA	28,76	28.76	0.91	11:43:07
GENIL	164,10	164.1	0.67	11:43:13
GENTS	11,87	11.87	8.8	11:42:54
GEREL	19,22	19.22	-0.41	11:42:28
GESAN	53,00	53	0.86	11:43:14
GIPTA	64,30	64.3	0	11:43:14
GLBMD	12,84	12.84	0.23	11:42:37
GLCVY	80,20	80.2	1.01	11:43:01
GLDTR	547,75	547.75	0.18	11:42:53
GLRMK	184,80	184.8	-0.65	11:43:08
GLRYH	3,90	3.9	-0.26	11:43:02
GLYHO	12,29	12.29	0	11:41:28
GMSTR	780,50	780.5	0.71	11:43:06
GMTAS	28,72	28.72	10	11:43:08
GOKNR	21,72	21.72	1.31	11:42:59
GOLTS	340,00	340	-0.66	11:42:03
GOODY	15,38	15.38	0	11:42:49
GOZDE	23,30	23.3	-1.52	11:42:20
GRNYO	17,41	17.41	4.5	11:42:39
GRSEL	346,00	346	-0.29	11:43:03
GRTHO	243,80	243.8	-0.93	11:42:57
GSDDE	10,45	10.45	-0.29	11:42:02
GSDHO	4,73	4.73	0.64	11:42:57
GSRAY	1,19	1.19	-0.83	11:43:15
GUBRF	366,50	366.5	0	11:42:59
GUNDG	273,50	273.5	3.7	11:43:12
GWIND	25,14	25.14	0.64	11:42:47
GZNMI	45,44	45.44	0.62	11:43:11
HALKB	41,12	41.12	1.03	11:43:03
HALKS	1.093,51	1.093	0.9	11:43:10
HATEK	14,84	14.84	-0.13	11:43:01
HATSN	40,68	40.68	-0.78	11:42:37
HDFGS	3,38	3.38	-1.17	11:43:13
HEDEF	58,45	58.45	-7.81	11:43:15
HEKTS	2,97	2.97	0.34	11:43:09
HKTM	11,34	11.34	-0.44	11:42:52
HLGYO	4,25	4.25	-0.23	11:43:13
HOROZ	63,15	63.15	0.64	11:43:08
HRKET	75,05	75.05	0.54	11:43:11
HTTBT	45,44	45.44	1.97	11:42:59
HUBVC	2,55	2.55	-0.39	11:42:50
HUNER	3,20	3.2	0	11:42:48
HURGZ	5,30	5.3	-0.93	11:42:39
ICBCT	14,14	14.14	-0.49	11:42:59
ICUGS	2,63	2.63	0	11:43:01
IDGYO	4,10	4.1	-0.24	11:42:46
IEYHO	71,10	71.1	0.49	11:43:08
IHAAS	41,76	41.76	1.51	11:43:10
IHEVA	2,22	2.22	-0.45	11:43:12
IHGZT	1,55	1.55	0	11:43:06
IHLAS	2,29	2.29	0.44	11:42:20
IHLGM	2,09	2.09	0.97	11:42:49
IHYAY	1,93	1.93	-0.52	11:43:05
IMASM	5,06	5.06	2.43	11:43:14
INDES	7,60	7.6	-0.39	11:41:44
INFO	3,85	3.85	0.26	11:43:09
INGRM	419,75	419.75	0	11:43:11
INTEK	262,00	262	0.67	09:55:14
INTEM	299,75	299.75	-1.64	11:42:42
INVEO	8,64	8.64	0.12	11:42:59
INVES	328,00	328	-0.61	11:41:41
ISATR	4.950.000,00	4.95	0	18:10:01
ISBIR	84,95	84.95	0.77	09:55:14
ISBTR	450.447,50	450.447	-0.01	09:55:14
ISCTR	14,24	14.24	-0.14	11:43:13
ISDMR	37,86	37.86	0.32	11:43:03
ISFIN	18,47	18.47	2.1	11:42:13
ISGLK	689,00	689	-0.14	11:32:14
ISGSY	72,35	72.35	0.7	11:43:11
ISGYO	22,60	22.6	-0.88	11:41:51
ISIST	24.747,22	24.747	0.6	11:43:10
ISKPL	11,18	11.18	0.36	11:42:25
ISKUR	3.240.000,00	3.24	0	18:10:01
ISMEN	42,88	42.88	0.8	11:43:09
ISSEN	7,37	7.37	0.14	11:43:13
ISYAT	8,60	8.6	0	11:43:09
IZENR	9,17	9.17	0.11	11:42:13
IZFAS	53,45	53.45	-1.02	11:42:20
IZMDC	7,21	7.21	0	11:40:50
JANTS	20,04	20.04	0	11:43:09
KAPLM	398,50	398.5	3.64	11:43:14
KAREL	9,05	9.05	-0.22	11:42:53
KARSN	9,76	9.76	-0.2	11:42:47
KARTN	86,40	86.4	0.17	11:42:13
KATMR	3,09	3.09	0.32	11:43:14
KAYSE	5,10	5.1	1.59	11:43:11
KBORU	15,34	15.34	-0.32	11:43:13
KCAER	11,14	11.14	1.83	11:43:10
KCHOL	195,70	195.7	-0.05	11:43:14
KENT	702,50	702.5	-0.07	09:55:15
KERVN	2,07	2.07	0.49	09:55:15
KFEIN	8,77	8.77	-0.34	11:43:13
KGYO	5,89	5.89	0.68	11:42:16
KIMMR	14,08	14.08	-0.21	11:42:53
KLGYO	7,77	7.77	1.44	11:43:01
KLKIM	37,82	37.82	0.96	11:42:49
KLMSN	29,18	29.18	-0.55	11:43:02
KLNMA	9,50	9.5	1.06	09:55:15
KLRHO	352,50	352.5	-0.49	11:43:13
KLSER	27,26	27.26	0.37	11:43:09
KLSYN	6,86	6.86	1.63	11:43:12
KMPUR	15,04	15.04	0.87	11:43:14
KNFRT	11,22	11.22	0.09	11:42:23
KOCMT	2,70	2.7	-0.37	11:43:06
KONKA	14,40	14.4	0.14	11:42:57
KONTR	10,14	10.14	0.4	11:43:13
KONYA	4.490,00	4.49	-0.33	11:42:20
KOPOL	5,50	5.5	-0.18	11:43:13
KORDS	52,05	52.05	0.39	11:43:13
KOTON	17,09	17.09	-1.1	11:43:14
KRDMA	27,02	27.02	1.73	11:42:57
KRDMB	27,80	27.8	1.46	11:42:58
KRDMD	28,26	28.26	2.02	11:43:11
KRGYO	2,98	2.98	0	11:41:56
KRONT	15,80	15.8	-0.38	11:42:56
KRPLS	9,56	9.56	-1.44	11:43:07
KRSTL	10,37	10.37	0.48	11:43:12
KRTEK	27,08	27.08	0.22	11:41:38
KRVGD	3,03	3.03	0	11:43:11
KSTUR	3.830,00	3.83	3.44	09:55:15
KTSKR	70,55	70.55	-1.88	11:43:13
KUTPO	105,10	105.1	0.48	11:42:10
KUVVA	131,80	131.8	2.65	09:55:15
KUYAS	54,85	54.85	-0.09	11:42:59
KZBGY	13,97	13.97	-0.71	11:43:14
KZGYO	26,20	26.2	-0.38	11:43:07
LIDER	75,10	75.1	-1.96	11:42:50
LIDFA	2,71	2.71	0	11:42:49
LILAK	33,06	33.06	1.54	11:43:13
LINK	235,30	235.3	-2.16	11:43:02
LKMNH	16,95	16.95	-0.29	11:43:09
LMKDC	29,64	29.64	-0.2	11:43:12
LOGO	164,20	164.2	-0.18	11:42:51
LRSHO	4,62	4.62	0.43	11:42:48
LUKSK	118,40	118.4	0.94	11:43:00
LYDHO	178,10	178.1	1.14	11:42:15
LYDYE	14.255,00	14.255	0.92	11:41:35
MAALT	957,50	957.5	0.05	11:43:00
MACKO	26,40	26.4	1.07	11:43:14
MAGEN	43,10	43.1	1.46	11:42:23
MAKIM	15,23	15.23	-0.91	11:41:50
MAKTK	14,41	14.41	1.91	11:43:10
MANAS	17,58	17.58	-3.41	11:43:13
MARBL	13,32	13.32	-0.22	11:43:06
MARKA	35,12	35.12	-0.4	11:41:41
MARMR	2,57	2.57	9.83	11:42:29
MARTI	2,70	2.7	-0.37	11:42:34
MAVI	45,62	45.62	-0.83	11:43:13
MEDTR	32,20	32.2	2.55	11:43:12
MEGAP	2,92	2.92	0	09:55:15
MEGMT	60,75	60.75	1.25	11:43:14
MEKAG	3,85	3.85	0.52	11:43:13
MEPET	18,91	18.91	-1.77	11:42:14
MERCN	16,85	16.85	-0.12	11:43:01
MERIT	16,88	16.88	-0.71	11:43:01
MERKO	14,39	14.39	1.12	11:43:11
METRO	4,77	4.77	-0.63	11:42:21
MEYSU	10,96	10.96	9.93	11:43:15
MGROS	644,00	644	4.46	11:43:12
MHRGY	3,44	3.44	-1.43	11:43:13
MIATK	36,00	36	-0.22	11:43:12
MMCAS	123,00	123	-1.6	09:55:15
MNDRS	14,56	14.56	1.25	11:43:10
MNDTR	6,71	6.71	-2.04	11:42:47
MOBTL	9,82	9.82	-0.51	11:43:04
MOGAN	8,61	8.61	0.58	11:42:46
MOPAS	44,48	44.48	5.4	11:43:10
MPARK	416,50	416.5	1.59	11:43:12
MRGYO	2,62	2.62	-1.5	11:42:42
MRSHL	1.581,00	1.581	0.25	11:42:26
MSGYO	5,95	5.95	0.34	11:41:36
MTRKS	21,76	21.76	0.46	11:42:36
MTRYO	11,04	11.04	-9.95	11:42:05
MZHLD	6,45	6.45	3.7	11:42:18
NATEN	9,35	9.35	0	11:43:10
NETAS	61,05	61.05	0.91	11:42:35
NIBAS	3,56	3.56	0.85	11:42:36
NTGAZ	10,08	10.08	0.1	11:43:14
NTHOL	46,40	46.4	-0.68	11:42:49
NUGYO	11,26	11.26	0.99	11:42:42
NUHCM	225,60	225.6	0.13	11:43:07
OBAMS	8,47	8.47	-0.24	11:43:07
OBASE	35,46	35.46	1.14	11:41:50
ODAS	5,28	5.28	0	11:43:09
ODINE	354,75	354.75	1.65	11:43:05
OFSYM	75,55	75.55	2.44	11:42:50
ONCSM	307,25	307.25	1.65	11:43:02
ONRYT	72,15	72.15	-1.84	11:42:47
OPK30	56,04	56.04	0.9	11:37:23
OPT25	47,79	47.79	1.04	11:42:31
OPTGY	155,70	155.7	0.03	11:36:35
OPTLR	50,68	50.68	0.08	11:39:18
OPX30	74,12	74.12	1.73	11:04:56
ORCAY	3,68	3.68	-0.54	11:38:26
ORGE	71,00	71	3.2	11:43:06
ORMA	162,50	162.5	0	09:55:15
OSMEN	8,05	8.05	0.12	11:42:58
OSTIM	3,13	3.13	0	11:41:56
OTKAR	477,00	477	-10	11:43:07
OTTO	365,25	365.25	-5.38	11:43:13
OYAKC	24,48	24.48	0.49	11:43:03
OYAYO	52,20	52.2	2.15	11:42:57
OYLUM	8,33	8.33	-1.07	11:43:15
OYYAT	39,82	39.82	0.61	11:43:01
OZATD	157,80	157.8	-1.68	11:41:00
OZGYO	2,08	2.08	0.48	11:42:40
OZKGY	15,22	15.22	0.79	11:42:21
OZRDN	13,34	13.34	-2.77	11:42:44
OZSUB	17,24	17.24	0.52	11:42:44
OZYSR	43,02	43.02	0.19	11:42:39
PAGYO	86,05	86.05	0.23	11:41:47
PAHOL	1,53	1.53	0	11:43:13
PAMEL	85,40	85.4	0.47	11:43:14
PAPIL	18,37	18.37	5.21	11:43:15
PARSN	98,70	98.7	0.71	11:39:44
PASEU	156,10	156.1	0.71	11:43:12
PATEK	21,04	21.04	-1.31	11:43:10
PCILT	22,40	22.4	0.54	11:43:12
PEKGY	11,59	11.59	2.57	11:43:13
PENGD	8,04	8.04	0.25	11:42:56
PENTA	13,82	13.82	0.88	11:42:20
PETKM	17,23	17.23	0.41	11:43:08
PETUN	11,74	11.74	1.12	11:41:51
PGSUS	202,00	202	1.46	11:43:14
PINSU	12,07	12.07	4.41	11:43:11
PKART	72,65	72.65	0.21	11:41:11
PKENT	146,40	146.4	-0.34	11:43:10
PLTUR	21,40	21.4	1.13	11:42:49
PNLSN	39,66	39.66	0.05	11:42:44
PNSUT	11,28	11.28	0.53	11:42:50
POLHO	17,15	17.15	-0.75	11:43:07
POLTK	6.495,00	6.495	5.95	11:42:46
PRDGS	6,48	6.48	-0.46	11:43:05
PRKAB	33,98	33.98	2.66	11:43:12
PRKME	17,53	17.53	-0.68	11:43:03
PRZMA	12,65	12.65	1.2	11:43:09
PSDTC	137,50	137.5	-0.15	11:43:14
PSGYO	2,71	2.71	0.37	11:43:08
QNBFK	54,55	54.55	0	09:55:15
QNBTR	476,75	476.75	-1.29	09:55:15
QTEMZ	308,00	308	0.06	11:20:17
QUAGR	2,65	2.65	0.76	11:43:10
RALYH	193,30	193.3	-3.78	11:42:54
RAYSG	221,50	221.5	-0.45	11:42:57
REEDR	7,06	7.06	0.14	11:43:09
RGYAS	150,00	150	0.2	11:43:02
RK030G10	614,69	614.69	0	18:10:11
RK030G15	1.403,93	1.403	0	18:10:11
RK030G20	3.024,84	3.024	0	18:10:11
RK030G25	5.734,77	5.734	0	18:10:11
RK030G30	8.930,25	8.93	0	18:10:11
RK030T10	3.938,92	3.938	0	18:10:11
RK030T15	5.117,28	5.117	0	18:10:11
RK030T20	6.276,88	6.276	0	18:10:11
RK030T25	6.879,34	6.879	0	18:10:11
RK030T30	6.526,85	6.526	0	18:10:11
RK100G10	732,21	732.21	0	18:10:10
RK100G15	1.823,29	1.823	0	18:10:10
RK100G20	4.231,68	4.231	0	18:10:10
RK100G25	7.814,43	7.814	0	18:10:10
RK100G30	13.103,85	13.103	0	18:10:10
RK100T10	4.375,95	4.375	0	18:10:10
RK100T15	5.985,70	5.985	0	18:10:10
RK100T20	7.654,74	7.654	0	18:10:10
RK100T25	8.022,77	8.022	0	18:10:10
RK100T30	8.186,75	8.186	0	18:10:10
RNPOL	46,06	46.06	-2.91	11:41:57
RODRG	22,60	22.6	0.89	11:42:02
ROYAL	6,80	6.8	0	18:10:01
RTALB	3,56	3.56	0.56	11:43:02
RUBNS	31,12	31.12	0.39	11:43:13
RUZYE	11,42	11.42	-0.61	11:43:13
RYGYO	28,30	28.3	2.83	11:43:13
RYSAS	17,76	17.76	1.2	11:43:09
SAFKR	26,14	26.14	1.71	11:42:45
SAHOL	94,60	94.6	0.64	11:43:03
SAMAT	5,83	5.83	1.57	11:43:13
SANEL	36,68	36.68	0.77	11:43:07
SANFM	7,09	7.09	-0.56	11:42:30
SANKO	20,96	20.96	0.29	11:42:44
SARKY	31,90	31.9	-9.99	11:43:13
SASA	2,34	2.34	0	11:43:13
SAYAS	40,84	40.84	0.59	11:43:09
SDTTR	210,30	210.3	-2.55	11:43:05
SEGMN	28,94	28.94	9.95	11:43:00
SEGYO	5,03	5.03	0.4	11:43:12
SEKFK	8,33	8.33	-0.48	11:43:01
SEKUR	3,52	3.52	0.57	11:42:56
SELEC	79,70	79.7	-0.93	11:42:52
SELVA	3,25	3.25	0	09:55:15
SERNT	7,95	7.95	-0.5	11:43:10
SEYKM	4,78	4.78	1.06	11:40:35
SILVR	2,73	2.73	0.74	11:41:30
SISE	38,96	38.96	0.62	11:43:06
SKBNK	8,37	8.37	0.24	11:43:14
SKTAS	3,92	3.92	0	11:43:07
SKYLP	226,00	226	-2.5	11:42:42
SKYMD	12,21	12.21	0.91	11:42:51
SL030KA2X	14.901,89	14.901	0	18:10:11
SL030KI1X	1.352,41	1.352	0	18:10:11
SL030KI2X	154,98	154.98	0	18:10:11
SL100KA2X	19.872,54	19.872	0	18:10:10
SL100KI1X	1.283,31	1.283	0	18:10:10
SL100KI2X	148,86	148.86	0	18:10:10
SMART	22,70	22.7	-0.44	11:41:40
SMRTG	22,88	22.88	0.62	11:42:55
SMRVA	67,80	67.8	-9.96	11:42:55
SNGYO	5,10	5.1	0.59	11:42:50
SNICA	4,32	4.32	0	11:42:44
SNKRN	277,00	277	0	09:55:14
SNPAM	26,02	26.02	0	09:55:14
SODSN	110,10	110.1	9.99	09:55:14
SOKE	11,09	11.09	-0.18	11:42:45
SOKM	56,55	56.55	1.34	11:43:05
SONME	170,80	170.8	-1.84	11:43:11
SRVGY	3,43	3.43	-0.58	11:42:37
SUMAS	284,50	284.5	0	09:55:14
SUNTK	40,06	40.06	-1.28	11:41:54
SURGY	44,44	44.44	-0.63	11:43:05
SUWEN	9,44	9.44	-0.42	11:40:32
TABGD	245,80	245.8	1.24	11:43:11
TARKM	352,25	352.25	-0.49	11:43:12
TATEN	9,39	9.39	-2.19	11:43:02
TATGD	12,93	12.93	-0.46	11:42:05
TAVHL	320,25	320.25	-0.31	11:43:13
TBORG	163,60	163.6	0.93	11:42:49
TCELL	104,70	104.7	0.96	11:43:15
TCKRC	86,20	86.2	3.67	11:43:07
TDGYO	39,54	39.54	-0.65	11:42:50
TEHOL	21,24	21.24	1.14	11:43:15
TEKTU	8,51	8.51	0.12	11:43:06
TERA	159,00	159	-3.75	11:43:13
TEZOL	12,13	12.13	0.75	11:43:10
TGSAS	161,20	161.2	-0.31	11:43:00
THYAO	291,25	291.25	1.22	11:43:14
TKFEN	69,85	69.85	-0.71	11:43:13
TKNSA	23,16	23.16	0.43	11:42:17
TLMAN	96,35	96.35	0.57	11:42:50
TMPOL	387,75	387.75	-1.34	11:43:14
TMSN	106,70	106.7	-0.65	11:43:11
TNZTP	27,56	27.56	0.51	11:43:04
TOASO	289,00	289	1.49	11:42:47
TRALT	47,14	47.14	4.76	11:43:14
TRCAS	43,76	43.76	1.81	11:43:11
TRENJ	100,30	100.3	0.5	11:43:11
TRGYO	80,05	80.05	1.2	11:43:01
TRHOL	652,00	652	-3.55	11:42:48
TRILC	17,04	17.04	0.53	11:42:30
TRMET	121,00	121	1.26	11:43:15
TSGYO	7,38	7.38	0.96	11:43:03
TSKB	13,17	13.17	0.15	11:43:03
TSPOR	1,08	1.08	-0.92	11:43:11
TTKOM	61,70	61.7	-0.16	11:43:14
TTRAK	572,00	572	-0.95	11:43:12
TUCLK	4,56	4.56	0.22	11:43:13
TUKAS	2,82	2.82	-0.35	11:42:57
TUPRS	218,20	218.2	-0.18	11:43:14
TUREX	7,23	7.23	0	11:43:00
TURGG	26,28	26.28	0.61	11:43:03
TURSG	11,51	11.51	0.61	11:43:10
UFUK	1.679,00	1.679	-1.18	11:43:10
ULAS	30,88	30.88	-3.5	11:42:54
ULKER	132,70	132.7	1.22	11:43:14
ULUFA	3,78	3.78	0.53	11:42:59
ULUSE	170,90	170.9	-1.56	11:42:58
ULUUN	6,78	6.78	-0.29	11:43:05
UMPAS	9,30	9.3	0	18:10:01
UNLU	15,30	15.3	0.59	11:42:24
USAK	2,91	2.91	-1.02	11:43:05
USDTR	4.032,00	4.032	0.02	11:34:03
VAKBN	31,74	31.74	1.34	11:43:11
VAKFA	11,45	11.45	-0.26	11:43:12
VAKFN	1,96	1.96	-0.51	11:42:26
VAKKO	60,40	60.4	0	11:42:32
VANGD	53,35	53.35	-1.02	11:42:02
VBTYZ	16,08	16.08	-1.53	11:42:48
VERTU	40,16	40.16	-0.3	11:42:50
VERUS	319,25	319.25	-2.59	11:41:26
VESBE	7,95	7.95	0.13	11:43:12
VESTL	29,88	29.88	0.4	11:43:12
VKFYO	45,80	45.8	0.26	11:42:56
VKGYO	2,69	2.69	0.37	11:43:11
VKING	31,98	31.98	-2.91	11:43:04
VRGYO	2,47	2.47	-0.4	11:43:05
VSNMD	90,90	90.9	-0.71	11:42:50
X030S	14.074,47	14.074	0.95	11:43:10
X100S	12.553,87	12.553	0.76	11:43:10
XABBWV	2,97	2.97	0	18:10:00
XABBXV	5,00	5	0	18:10:00
XABBYV	5,08	5.08	0	18:10:00
XABBZV	3,55	3.55	0	18:10:00
XABCAV	2,21	2.21	0	18:10:00
XABCBV	1,00	1	0	18:10:00
XABCCV	0,22	0.22	-47.62	11:35:42
XABCDV	0,13	0.13	0	18:10:00
XABCEV	0,05	0.05	0	18:10:00
XABCFV	0,03	0.03	0	18:10:00
XABCGV	0,01	0.01	0	18:10:00
XABCHV	0,01	0.01	0	18:10:00
XABCIV	6,86	6.86	0	18:10:00
XABCJV	3,26	3.26	0	18:10:00
XABCKV	2,43	2.43	0	18:10:00
XABCLV	2,87	2.87	-9.75	10:31:34
XABCMV	1,76	1.76	0	18:10:00
XABCNV	0,84	0.84	-12.5	11:06:57
XABCRV	0,08	0.08	0	18:10:00
XABCSV	0,05	0.05	0	18:10:00
XABCTV	0,06	0.06	0	18:10:00
XABCWV	2,84	2.84	0	18:10:00
XABCXV	3,10	3.1	0	18:10:00
XABCYV	1,79	1.79	-3.76	11:05:19
XABCZV	1,07	1.07	-18.32	10:32:22
XABDAV	0,74	0.74	0	18:10:00
XABDFV	0,07	0.07	0	18:10:00
XABDGV	2,34	2.34	0	18:10:00
XABDJV	0,02	0.02	0	18:10:00
XABQYV	0,08	0.08	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	0,05	0.05	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	0,57	0.57	0	18:10:00
XABRLV	0,11	0.11	0	18:10:00
XABROV	0,13	0.13	0	18:10:00
XABRWV	1,08	1.08	0	18:10:00
XABRXV	0,59	0.59	0	18:10:00
XABRYV	0,52	0.52	0	18:10:00
XABSIV	0,88	0.88	-12.87	10:36:10
XABSJV	0,43	0.43	0	18:10:00
XBANA	50.561,53	50.561	0.09	11:43:10
XBANK	17.166,10	17.166	0.73	11:43:14
XBLSM	5.379,11	5.379	0.52	11:43:10
XELKT	684,00	684	0.26	11:43:10
XFINK	21.393,35	21.393	0.23	11:43:10
XGIDA	14.241,92	14.241	1.48	11:43:10
XGMYO	6.093,22	6.093	0.61	11:43:10
XHARZ	176.398,86	176.398	0.36	11:43:10
XHOLD	13.665,32	13.665	-0.1	11:43:10
XILTM	2.737,94	2.737	0.72	11:43:10
XINSA	18.032,57	18.032	0.27	11:43:10
XKAGT	7.606,39	7.606	1.91	11:43:10
XKMYA	13.884,08	13.884	0.09	11:43:10
XKOBI	39.311,86	39.311	0.26	11:43:10
XKURY	11.441,82	11.441	0.59	11:43:10
XMADN	13.888,11	13.888	2.51	11:43:10
XMANA	20.182,40	20.182	-0.34	11:43:10
XMESY	22.821,82	22.821	0.85	11:43:10
XOSECV	1,14	1.14	0	18:10:00
XOSEDV	0,22	0.22	0	18:10:00
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	39.165,24	39.165	0.05	11:43:10
XSANK	39.494,98	39.494	0.38	11:43:10
XSANT	12.725,58	12.725	-0.29	11:43:10
XSBAL	11.185,06	11.185	0	11:43:10
XSBUR	20.501,56	20.501	0.37	11:43:10
XSDNZ	9.388,40	9.388	0.15	11:43:10
XSGRT	71.691,07	71.691	1.3	11:43:10
XSIST	16.154,58	16.154	0.51	11:43:10
XSIZM	18.508,77	18.508	1.01	11:43:10
XSKAY	42.220,74	42.22	1.34	11:43:10
XSKOC	32.772,75	32.772	-0.36	11:43:10
XSKON	12.479,36	12.479	-0.02	11:43:10
XSPOR	2.099,69	2.099	-1.97	11:43:10
XSTKR	49.835,47	49.835	1.31	11:43:10
XTAST	13.683,64	13.683	-0.2	11:43:10
XTCRT	30.106,70	30.106	2.03	11:43:10
XTEKS	4.608,69	4.608	-0.41	11:43:10
XTKJS	29.310,35	29.31	0.27	11:43:10
XTM25	16.077,05	16.077	1.15	11:43:14
XTMTU	14.151,46	14.151	0.74	11:43:10
XTRZM	1.731,78	1.731	0.43	11:43:10
XTUMY	57.731,58	57.731	-0.03	11:43:10
XU030	13.788,28	13.788	0.94	11:43:14
XU050	10.972,74	10.972	0.93	11:43:10
XU100	12.551,35	12.551	0.76	11:43:14
XUHIZ	11.522,83	11.522	1.02	11:43:10
XULAS	37.602,95	37.602	1.1	11:43:10
XUMAL	17.227,05	17.227	0.31	11:43:10
XUSIN	15.516,59	15.516	0.53	11:43:14
XUSRD	16.692,38	16.692	0.74	11:43:10
XUTEK	35.756,04	35.756	0.2	11:43:10
XUTUM	15.512,80	15.512	0.55	11:43:10
XYLDZ	14.099,32	14.099	0.63	11:43:10
XYORT	4.931,66	4.931	-0.57	11:43:10
XYUZO	22.264,96	22.264	0.32	11:43:10
YAPRK	270,50	270.5	-0.37	11:42:50
YATAS	40,42	40.42	0.05	11:42:57
YAYLA	28,02	28.02	-2.16	11:43:06
YBTAS	20,40	20.4	0	09:55:14
YEOTK	39,50	39.5	0.25	11:43:08
YESIL	1,85	1.85	0.54	11:43:05
YGGYO	130,80	130.8	-0.83	11:42:24
YGYO	1,26	1.26	0	09:55:14
YIGIT	24,26	24.26	0.17	11:42:46
YKBNK	36,18	36.18	0	11:43:12
YKSLN	3,13	3.13	0	11:43:08
YONGA	57,60	57.6	1.05	09:55:14
YUNSA	8,16	8.16	1.24	11:43:14
YYAPI	1,84	1.84	0.55	11:43:14
YYLGD	12,37	12.37	6.64	11:43:12
Z30EA	164,20	164.2	1.08	11:37:53
Z30KE	130,50	130.5	0.12	11:42:59
Z30KP	200,50	200.5	0.43	11:36:05
ZEDUR	8,14	8.14	-0.12	11:42:48
ZELOT	119,75	119.75	0.97	11:17:11
ZERGY	10,21	10.21	0.1	11:43:15
ZGOLD	671,75	671.75	-0.33	11:42:47
ZOREN	3,08	3.08	-0.32	11:43:12
ZPBDL	212,05	212.05	0.78	11:40:38
ZPLIB	198,70	198.7	0.68	11:40:29
ZPT10	90,02	90.02	0.38	11:36:40
ZPX30	185,60	185.6	0.92	11:42:18
ZRE20	145,45	145.45	0.97	11:10:34
ZRGYO	23,78	23.78	-1	11:43:08
ZSR25	44,48	44.48	1.11	11:42:37
ZTLRF	1.089,50	1.089	0.09	11:04:06
ZTLRK	1.089,00	1.089	0.05	11:41:27
ZTM25	167,10	167.1	1.06	11:26:05