Hisse Senetleri

Menkul	Alış	Satış	Değişim	Güncelleme
A1CAP	16,17	16.17	0.06	11:41:02
A1YEN	29,86	29.86	0.95	11:40:51
ACSEL	103,30	103.3	0	11:39:59
ADEL	32,48	32.48	-0.55	11:41:06
ADESE	1,02	1.02	0.99	11:41:02
ADGYO	56,00	56	2.85	11:40:32
AEFES	17,29	17.29	0.58	11:41:13
AFYON	17,00	17	-0.99	11:41:11
AGESA	222,40	222.4	2.07	11:41:12
AGHOL	28,74	28.74	0.49	11:41:10
AGROT	3,03	3.03	3.41	11:41:11
AGYO	8,55	8.55	0.23	11:41:05
AHGAZ	21,92	21.92	-0.81	11:40:53
AHSGY	22,64	22.64	3.95	11:41:09
AKBNK	73,95	73.95	1.72	11:41:07
AKCNS	207,40	207.4	0.1	11:40:50
AKENR	9,68	9.68	-0.1	11:41:00
AKFGY	2,88	2.88	-1.37	11:41:12
AKFIS	38,94	38.94	2.85	11:41:00
AKFYE	21,04	21.04	-0.47	11:40:10
AKGRT	8,00	8	3.63	11:41:12
AKHAN	25,08	25.08	-1.49	11:41:12
AKMGY	220,00	220	-0.36	11:41:09
AKSA	11,27	11.27	3.11	11:41:12
AKSEN	77,75	77.75	2.03	11:41:11
AKSGY	8,47	8.47	0.47	11:40:39
AKSUE	28,34	28.34	-1.53	11:39:51
AKYHO	2,60	2.6	0.78	11:40:04
ALARK	90,65	90.65	1.74	11:41:12
ALBRK	8,30	8.3	1.47	11:41:02
ALCAR	757,00	757	0.26	11:39:49
ALCTL	128,20	128.2	0.94	11:40:17
ALFAS	38,00	38	0.53	11:40:49
ALGYO	4,90	4.9	0	11:41:00
ALKA	11,34	11.34	0.18	11:41:10
ALKIM	16,34	16.34	1.36	11:41:11
ALKLC	271,25	271.25	-0.09	11:40:59
ALTNY	14,93	14.93	0	11:41:11
ALVES	2,97	2.97	0.34	11:41:05
ANELE	14,18	14.18	1.07	11:40:10
ANGEN	10,29	10.29	0	11:39:54
ANHYT	117,50	117.5	0.77	11:41:10
ANSGR	27,12	27.12	1.19	11:40:58
APBDL	33,81	33.81	1.99	11:00:57
APLIB	45,80	45.8	1.33	11:29:18
APMDL	25,01	25.01	0.68	11:41:05
APX30	36,03	36.03	0.36	11:38:53
ARASE	104,90	104.9	0.87	11:40:52
ARCLK	113,10	113.1	0.09	11:41:00
ARDYZ	41,64	41.64	1.81	11:41:11
ARENA	25,92	25.92	-0.46	11:41:06
ARFYE	23,92	23.92	-0.66	11:41:11
ARMGD	69,70	69.7	-3.6	11:41:13
ARSAN	3,99	3.99	5	11:40:58
ARTMS	38,22	38.22	2.36	11:40:03
ARZUM	2,69	2.69	1.51	11:40:48
ASELS	322,50	322.5	0.62	11:41:11
ASGYO	11,03	11.03	0.46	11:39:29
ASTOR	184,60	184.6	-0.75	11:41:13
ASUZU	69,30	69.3	3.12	11:41:12
ATAGY	13,05	13.05	2.35	11:41:11
ATAKP	52,30	52.3	0.1	11:37:02
ATATP	147,70	147.7	-1.2	11:40:58
ATATR	11,35	11.35	3.18	11:41:10
ATEKS	112,30	112.3	3.12	09:55:04
ATLAS	9,30	9.3	-4.12	11:41:05
ATSYH	51,60	51.6	0.19	09:55:04
AVGYO	11,69	11.69	-1.76	11:39:57
AVHOL	37,90	37.9	6.7	11:41:10
AVOD	4,39	4.39	0.69	11:40:55
AVPGY	50,30	50.3	3.75	11:40:56
AVTUR	18,09	18.09	-1.68	11:39:38
AYCES	763,00	763	1.73	11:41:11
AYDEM	26,04	26.04	1.48	11:41:04
AYEN	27,94	27.94	1.16	11:41:10
AYES	32,92	32.92	-0.36	09:55:04
AYGAZ	239,30	239.3	-0.71	11:41:12
AZTEK	4,15	4.15	-0.24	11:40:47
BAGFS	36,68	36.68	0.11	11:41:05
BAHKM	126,10	126.1	9.94	11:40:57
BAKAB	38,06	38.06	-0.52	11:40:32
BALAT	103,00	103	4.73	09:55:04
BALSU	14,31	14.31	1.2	11:41:12
BANVT	153,80	153.8	0.13	11:40:27
BARMA	48,24	48.24	-0.08	11:41:13
BASCM	14,39	14.39	2.86	09:55:04
BASGZ	49,18	49.18	0.16	11:37:48
BAYRK	4,52	4.52	0.22	11:39:38
BEGYO	4,25	4.25	0.47	11:39:04
BERA	17,58	17.58	0.46	11:39:45
BESLR	14,29	14.29	0.78	11:40:10
BESTE	25,32	25.32	4.89	11:41:13
BEYAZ	28,86	28.86	0.7	11:41:01
BFREN	142,40	142.4	0.28	11:40:56
BIENY	23,42	23.42	0.6	11:40:10
BIGCH	6,89	6.89	0.29	11:41:06
BIGEN	8,83	8.83	0.23	11:40:58
BIGTK	238,20	238.2	0	11:40:38
BIMAS	685,50	685.5	0.37	11:41:06
BINBN	161,10	161.1	0.37	11:40:47
BINHO	8,41	8.41	0.24	11:41:07
BIOEN	17,04	17.04	-0.76	11:41:08
BIZIM	27,28	27.28	1.34	11:40:46
BJKAS	1,50	1.5	1.35	11:41:02
BLCYT	46,38	46.38	1.05	11:41:03
BLUME	47,60	47.6	1.1	11:41:00
BMSCH	18,68	18.68	-0.37	11:40:45
BMSTL	89,35	89.35	2.11	11:41:12
BNTAS	6,25	6.25	0.32	11:38:51
BOBET	19,52	19.52	-0.26	11:40:56
BORLS	2,81	2.81	-0.71	11:41:10
BORSK	6,13	6.13	-0.81	11:39:52
BOSSA	6,27	6.27	1.29	11:41:02
BRISA	85,90	85.9	0.94	11:40:16
BRKO	14,00	14	0	09:55:04
BRKSN	9,32	9.32	2.08	11:41:08
BRKVY	91,60	91.6	0.22	11:41:09
BRLSM	16,60	16.6	-0.36	11:41:08
BRMEN	9,35	9.35	10	09:55:04
BRSAN	514,00	514	0.59	11:41:11
BRYAT	2.256,00	2.256	-0.62	11:41:09
BSOKE	33,18	33.18	-0.96	11:40:49
BTCIM	6,60	6.6	4.76	11:41:11
BUCIM	6,23	6.23	0.48	11:40:53
BULGS	41,08	41.08	-0.05	11:41:10
BURCE	38,98	38.98	-2.31	11:41:00
BURVA	765,00	765	-4.38	11:41:03
BVSAN	105,20	105.2	0.77	11:40:41
BYDNR	34,04	34.04	-0.7	11:37:01
CANTE	1,55	1.55	0.65	11:41:00
CASA	93,00	93	-1.06	09:55:04
CATES	48,86	48.86	0.12	11:41:13
CCOLA	70,25	70.25	0.14	11:40:47
CELHA	9,75	9.75	1.14	11:39:35
CEMAS	4,65	4.65	1.75	11:41:11
CEMTS	10,49	10.49	0.77	11:39:24
CEMZY	59,90	59.9	2.39	11:41:00
CEOEM	20,94	20.94	0.1	11:40:56
CGCAM	37,12	37.12	2.15	11:41:06
CIMSA	50,20	50.2	1.05	11:41:08
CLEBI	1.763,00	1.763	0.4	11:41:06
CMBTN	1.727,00	1.727	0.47	11:40:42
CMENT	333,25	333.25	-0.22	09:55:04
CONSE	3,55	3.55	3.5	11:40:49
COSMO	181,50	181.5	-1.73	11:38:45
CRDFA	75,40	75.4	0.94	11:40:11
CRFSA	122,50	122.5	0.82	11:38:02
CUSAN	23,46	23.46	-1.51	11:41:05
CVKMD	30,52	30.52	-1.23	11:41:11
CWENE	29,62	29.62	-0.47	11:41:09
DAGI	5,74	5.74	-0.17	11:41:04
DAPGM	14,64	14.64	6.55	11:41:09
DARDL	2,03	2.03	1	11:40:56
DCTTR	8,40	8.4	1.08	11:40:56
DENGE	2,49	2.49	1.63	11:41:07
DERHL	14,39	14.39	-0.28	11:40:27
DERIM	37,28	37.28	2.47	11:41:10
DESA	11,80	11.8	0.25	11:40:50
DESPC	38,50	38.5	1.42	11:40:48
DEVA	61,25	61.25	0.66	11:40:59
DGATE	73,20	73.2	1.95	11:40:27
DGGYO	28,44	28.44	0.64	11:39:36
DGNMO	3,91	3.91	-1.51	11:41:02
DIRIT	26,00	26	0.85	09:55:05
DITAS	44,78	44.78	-0.36	11:40:55
DMRGD	3,97	3.97	1.02	11:41:06
DMSAS	9,21	9.21	7.22	11:41:09
DNISI	19,72	19.72	0.61	11:40:49
DOAS	196,20	196.2	0.15	11:41:06
DOCO	8.867,50	8.867	0.23	11:40:46
DOFER	38,02	38.02	0.32	11:40:56
DOFRB	92,70	92.7	1.98	11:41:09
DOGUB	59,65	59.65	-3.24	11:41:11
DOHOL	21,02	21.02	0.1	11:41:01
DOKTA	22,68	22.68	1.61	11:39:02
DSTKF	1.764,00	1.764	1.38	11:41:08
DUNYH	107,90	107.9	-0.74	11:41:12
DURDO	3,68	3.68	3.66	11:40:54
DURKN	17,51	17.51	2.04	11:40:39
DYOBY	13,58	13.58	2.57	11:39:14
DZGYO	7,49	7.49	0.94	11:39:51
EBEBK	62,65	62.65	-0.56	11:40:55
ECILC	116,30	116.3	1.66	11:40:59
ECOGR	32,94	32.94	6.46	11:41:13
ECZYT	292,00	292	0.17	11:40:44
EDATA	13,92	13.92	-1.14	11:41:03
EDIP	35,62	35.62	0.79	11:41:02
EFOR	13,92	13.92	-9.96	11:41:06
EGEEN	5.805,00	5.805	0.96	11:40:04
EGEGY	28,40	28.4	-0.21	11:38:46
EGEPO	14,06	14.06	1.3	11:41:12
EGGUB	125,10	125.1	0.64	11:40:52
EGPRO	29,10	29.1	1.96	11:40:54
EGSER	2,92	2.92	1.39	11:41:01
EKGYO	20,26	20.26	0.5	11:41:12
EKIZ	107,10	107.1	0	09:55:05
EKOS	5,60	5.6	-0.36	11:41:12
EKSUN	5,36	5.36	-0.19	11:41:02
ELITE	28,48	28.48	0.71	11:40:43
EMKEL	18,77	18.77	-0.58	11:41:09
EMNIS	148,80	148.8	-0.27	09:55:05
EMPAE	41,58	41.58	10	11:41:11
ENDAE	14,40	14.4	1.69	11:40:56
ENERY	8,92	8.92	0.56	11:41:01
ENJSA	120,40	120.4	1.09	11:41:09
ENKAI	96,50	96.5	2.39	11:41:11
ENSRI	36,18	36.18	2.26	11:41:07
ENTRA	10,22	10.22	0.2	11:41:05
EPLAS	6,36	6.36	-0.47	11:41:09
ERBOS	179,80	179.8	3.93	11:40:26
ERCB	52,85	52.85	0.48	11:40:54
EREGL	28,20	28.2	0.14	11:41:12
ERSU	23,00	23	0.17	11:39:44
ESCAR	29,50	29.5	-1.93	11:41:01
ESCOM	5,59	5.59	1.64	11:41:12
ESEN	3,88	3.88	0.52	11:41:10
ETILR	3,89	3.89	0.52	11:39:38
ETYAT	21,00	21	-0.57	11:38:08
EUHOL	13,60	13.6	-0.37	09:55:05
EUKYO	18,12	18.12	2.03	11:40:37
EUPWR	34,96	34.96	0.75	11:41:10
EUREN	4,72	4.72	0.21	11:41:10
EUYO	17,51	17.51	0.34	11:35:24
EYGYO	3,08	3.08	-1.91	11:41:10
FADE	13,75	13.75	0.22	11:41:09
FENER	2,70	2.7	-0.74	11:41:12
FLAP	11,17	11.17	1.55	11:39:29
FMIZP	293,75	293.75	-0.25	11:39:51
FONET	4,90	4.9	3.38	11:41:08
FORMT	2,79	2.79	0.36	11:40:57
FORTE	97,15	97.15	0.67	11:41:05
FRIGO	9,37	9.37	3.65	11:41:11
FRMPL	30,44	30.44	0.53	11:41:10
FROTO	105,40	105.4	-0.19	11:41:11
FZLGY	14,76	14.76	9.99	11:41:11
GARAN	136,90	136.9	2.09	11:41:13
GARFA	26,32	26.32	1.78	11:41:05
GATEG	330,75	330.75	0.92	09:55:05
GEDIK	5,37	5.37	-0.37	11:41:02
GEDZA	31,04	31.04	2.71	11:41:12
GENIL	9,39	9.39	-0.32	11:40:55
GENKM	14,65	14.65	2.09	11:41:12
GENTS	8,47	8.47	2.42	11:41:05
GEREL	31,00	31	5.08	11:41:09
GESAN	44,80	44.8	1.36	11:41:08
GIPTA	74,85	74.85	6.25	11:41:12
GLBMD	11,73	11.73	-1.35	11:36:53
GLCVY	64,05	64.05	0.87	11:40:50
GLDTR	614,75	614.75	0.2	11:40:56
GLRMK	171,40	171.4	0.59	11:41:07
GLRYH	4,47	4.47	0	11:41:03
GLYHO	14,78	14.78	1.23	11:41:00
GMSTR	718,00	718	0.17	11:41:04
GMTAS	27,60	27.6	-0.29	11:40:37
GOKNR	20,84	20.84	0.97	11:40:57
GOLTS	334,75	334.75	0.6	11:40:43
GOODY	14,18	14.18	0.21	11:40:01
GOZDE	21,22	21.22	2.22	11:41:04
GRNYO	16,29	16.29	7.03	11:40:37
GRSEL	327,25	327.25	-0.53	11:41:06
GRTHO	244,50	244.5	-1.81	11:41:06
GSDDE	10,09	10.09	1.2	11:40:49
GSDHO	4,66	4.66	1.97	11:41:01
GSRAY	1,16	1.16	1.75	11:41:10
GUBRF	514,50	514.5	0.59	11:40:58
GUNDG	713,00	713	1.86	11:40:13
GWIND	25,84	25.84	0	11:41:06
GZNMI	61,90	61.9	-0.88	11:41:10
HALKB	40,50	40.5	2.02	11:41:11
HALKS	1.108,97	1.108	0.79	11:41:10
HATEK	14,64	14.64	-0.61	11:39:21
HATSN	37,18	37.18	0.49	11:41:08
HDFGS	3,22	3.22	0.31	11:41:12
HEDEF	114,70	114.7	-0.43	11:40:42
HEKTS	3,01	3.01	2.73	11:41:12
HKTM	11,55	11.55	1.4	11:41:12
HLGYO	5,25	5.25	-0.38	11:41:11
HOROZ	54,95	54.95	-0.36	11:40:54
HRKET	63,50	63.5	-0.78	11:41:09
HTTBT	37,98	37.98	1.28	11:41:11
HUBVC	5,11	5.11	3.86	11:39:07
HUNER	3,15	3.15	0.96	11:40:27
HURGZ	5,92	5.92	-0.17	11:41:12
ICBCT	14,73	14.73	0.96	11:41:04
ICUGS	2,77	2.77	0.73	11:40:00
IDGYO	3,72	3.72	-3.38	11:39:47
IEYHO	87,85	87.85	0.69	11:41:12
IHAAS	84,25	84.25	2.56	11:41:04
IHEVA	2,23	2.23	1.83	11:38:11
IHGZT	1,46	1.46	0.69	11:40:41
IHLAS	2,04	2.04	0.99	11:40:33
IHLGM	2,00	2	0	11:40:59
IHYAY	1,75	1.75	1.16	11:41:11
IMASM	3,69	3.69	0.27	11:40:28
INDES	8,87	8.87	2.54	11:41:03
INFO	3,49	3.49	0.87	11:40:51
INGRM	386,25	386.25	-0.19	11:41:04
INTEK	270,00	270	1.89	09:55:05
INTEM	264,50	264.5	0.95	11:41:08
INVEO	7,50	7.5	0.27	11:41:12
INVES	418,25	418.25	1.03	11:40:58
ISATR	4.950.000,00	4.95	0	18:10:01
ISBIR	73,90	73.9	2.28	09:55:05
ISBTR	401.000,00	401	0	18:10:01
ISCTR	14,19	14.19	0.57	11:41:11
ISDMR	42,16	42.16	0.24	11:41:09
ISFIN	18,83	18.83	0.16	11:40:28
ISGLK	779,50	779.5	0	11:38:27
ISGSY	134,30	134.3	-0.52	11:41:07
ISGYO	21,04	21.04	1.25	11:40:31
ISIST	25.979,94	25.979	1.27	11:41:10
ISKPL	11,09	11.09	3.16	11:41:11
ISKUR	3.000.000,00	3	0	18:10:01
ISMEN	44,48	44.48	0.27	11:41:07
ISSEN	7,26	7.26	1.4	11:40:28
ISYAT	8,43	8.43	0.96	11:41:01
IZENR	9,85	9.85	0.51	11:40:45
IZFAS	50,70	50.7	-0.1	11:40:54
IZMDC	6,56	6.56	1.71	11:41:05
JANTS	17,10	17.1	0.59	11:41:03
KAPLM	412,75	412.75	1.85	11:40:27
KAREL	8,73	8.73	1.16	11:40:59
KARSN	9,96	9.96	1.12	11:41:12
KARTN	70,95	70.95	0.57	11:41:04
KATMR	2,93	2.93	1.74	11:41:03
KAYSE	4,82	4.82	0.21	11:40:56
KBORU	17,89	17.89	0	11:41:10
KCAER	12,07	12.07	2.55	11:41:08
KCHOL	193,70	193.7	0.26	11:41:12
KENT	467,50	467.5	1.52	09:55:13
KERVN	3,87	3.87	9.94	09:55:13
KFEIN	8,70	8.7	1.05	11:40:44
KGYO	7,88	7.88	-0.25	11:40:39
KIMMR	19,25	19.25	4.05	11:40:07
KLGYO	5,74	5.74	0.35	11:40:58
KLKIM	40,50	40.5	1.76	11:41:12
KLMSN	29,34	29.34	0.55	11:40:37
KLNMA	10,64	10.64	0	09:55:13
KLRHO	143,90	143.9	-9.95	11:40:52
KLSER	26,02	26.02	1.96	11:41:04
KLSYN	9,38	9.38	1.96	11:40:39
KMPUR	18,02	18.02	5.01	11:41:10
KNFRT	10,96	10.96	0.46	11:37:49
KOCMT	2,47	2.47	2.07	11:40:08
KONKA	15,90	15.9	0.89	11:40:49
KONTR	8,81	8.81	0.92	11:41:11
KONYA	4.052,50	4.052	1	11:39:32
KOPOL	6,67	6.67	2.62	11:41:00
KORDS	57,05	57.05	-1.98	11:40:24
KOTON	14,94	14.94	0	11:40:56
KRDMA	30,32	30.32	0.86	11:41:00
KRDMB	51,75	51.75	5.44	11:41:01
KRDMD	30,60	30.6	1.93	11:41:12
KRGYO	2,82	2.82	0.36	11:39:39
KRONT	22,06	22.06	2.6	11:40:38
KRPLS	8,22	8.22	-0.24	11:40:26
KRSTL	8,99	8.99	0.33	11:40:58
KRTEK	27,26	27.26	0.66	11:40:33
KRVGD	2,99	2.99	1.01	11:40:47
KSTUR	3.067,50	3.067	1.57	09:55:13
KTSKR	77,70	77.7	-0.19	11:41:10
KUTPO	92,25	92.25	-0.27	11:40:50
KUVVA	127,00	127	1.6	11:40:18
KUYAS	71,55	71.55	0.14	11:40:45
KZBGY	3,13	3.13	0.97	11:41:07
KZGYO	21,22	21.22	0.86	11:40:02
LIDER	92,45	92.45	-0.05	11:39:47
LIDFA	3,35	3.35	2.45	11:40:43
LILAK	32,36	32.36	1.76	11:41:11
LINK	6,14	6.14	9.84	11:40:52
LKMNH	16,12	16.12	0.12	11:40:34
LMKDC	34,34	34.34	-1.6	11:41:10
LOGO	135,80	135.8	0.97	11:41:12
LRSHO	3,35	3.35	0	11:40:50
LUKSK	96,55	96.55	0.57	11:26:41
LXGYO	20,76	20.76	7.12	11:41:12
LYDHO	191,50	191.5	-0.52	11:41:13
LYDYE	17.230,00	17.23	2.5	11:37:04
MAALT	1.113,00	1.113	6.51	11:41:11
MACKO	33,78	33.78	0.36	11:41:08
MAGEN	48,56	48.56	0.96	11:40:47
MAKIM	15,90	15.9	-0.93	11:40:39
MAKTK	13,19	13.19	0.53	11:39:52
MANAS	24,00	24	9.99	11:41:05
MARBL	12,45	12.45	1.3	11:41:10
MARKA	29,28	29.28	9.99	11:38:45
MARMR	2,17	2.17	0.46	11:41:05
MARTI	1,50	1.5	-1.32	11:41:02
MAVI	41,20	41.2	0.05	11:41:09
MCARD	123,90	123.9	5.9	11:41:12
MEDTR	28,46	28.46	-0.07	11:40:24
MEGAP	2,58	2.58	-2.27	09:55:13
MEGMT	65,25	65.25	-2.47	11:41:10
MEKAG	6,94	6.94	-0.86	11:41:12
MEPET	24,40	24.4	-2.94	11:41:05
MERCN	17,24	17.24	2.5	11:41:06
MERIT	16,60	16.6	0.3	11:40:23
MERKO	15,56	15.56	-0.26	11:41:04
METRO	5,11	5.11	-1.54	11:39:55
MEYSU	13,01	13.01	0.23	11:40:53
MGROS	594,00	594	0.42	11:41:11
MHRGY	3,43	3.43	1.18	11:41:12
MIATK	38,68	38.68	1.2	11:41:12
MMCAS	90,90	90.9	0	09:55:13
MNDRS	14,04	14.04	-0.07	11:40:39
MNDTR	5,73	5.73	-0.52	11:40:52
MOBTL	10,15	10.15	1.5	11:40:10
MOGAN	9,70	9.7	0	11:40:52
MOPAS	38,34	38.34	0.63	11:41:12
MPARK	439,75	439.75	-0.06	11:40:47
MRGYO	1,42	1.42	0.71	11:41:10
MRSHL	1.393,00	1.393	0.07	11:40:14
MSGYO	7,93	7.93	7.45	11:41:06
MTRKS	21,68	21.68	1.21	11:40:37
MTRYO	9,89	9.89	1.96	11:31:58
MZHLD	6,20	6.2	0.32	11:39:30
NATEN	7,04	7.04	0.57	11:40:35
NETAS	57,90	57.9	0	11:40:26
NETCD	135,30	135.3	-2.73	11:41:12
NIBAS	8,24	8.24	-0.72	11:41:05
NPTLR	43,71	43.71	0.55	10:52:36
NTGAZ	12,21	12.21	1.5	11:41:07
NTHOL	41,94	41.94	-0.57	11:40:59
NUGYO	9,05	9.05	0.33	11:37:04
NUHCM	295,00	295	-9.99	11:41:04
OBAMS	8,13	8.13	0.37	11:41:11
OBASE	34,62	34.62	0.7	11:38:53
ODAS	6,10	6.1	1.5	11:41:03
ODINE	623,50	623.5	-4.08	11:41:12
OFSYM	61,95	61.95	1.23	11:41:12
ONCSM	245,10	245.1	1.7	11:41:07
ONRYT	58,80	58.8	0.94	11:41:02
OPK30	62,08	62.08	0.26	11:03:43
OPT25	49,85	49.85	0.54	11:38:43
OPTGY	158,10	158.1	1.35	11:39:29
OPTLR	53,92	53.92	0.52	11:33:36
OPX30	77,40	77.4	0.16	11:40:55
ORCAY	3,48	3.48	0.29	11:35:57
ORGE	67,85	67.85	0.44	11:40:04
ORMA	162,80	162.8	1.75	09:55:13
OSMEN	7,59	7.59	1.2	11:40:55
OSTIM	2,81	2.81	0.72	11:38:27
OTKAR	370,00	370	0.41	11:40:43
OTTO	312,50	312.5	-0.48	11:39:53
OYAKC	23,24	23.24	0.09	11:41:05
OYAYO	59,55	59.55	4.47	11:41:08
OYLUM	8,06	8.06	-0.49	11:40:36
OYYAT	63,10	63.1	-0.63	11:40:04
OZATD	212,90	212.9	-0.51	11:41:02
OZGYO	2,07	2.07	0.98	11:40:16
OZKGY	13,27	13.27	-0.3	11:39:58
OZRDN	32,40	32.4	0.37	11:40:45
OZSUB	23,50	23.5	6.05	11:41:02
OZYSR	47,62	47.62	2.63	11:41:05
PAGYO	104,50	104.5	4.08	11:41:05
PAHOL	1,49	1.49	0.68	11:41:13
PAMEL	82,50	82.5	1.79	11:35:23
PAPIL	15,93	15.93	-0.19	11:41:02
PARSN	81,40	81.4	0.8	11:40:23
PASEU	121,40	121.4	-0.49	11:41:06
PATEK	17,62	17.62	0.4	11:41:09
PCILT	31,18	31.18	7.22	11:41:02
PEKGY	13,46	13.46	0.45	11:41:12
PENGD	8,83	8.83	1.49	11:40:09
PENTA	13,28	13.28	0.91	11:40:09
PETKM	20,46	20.46	3.33	11:41:06
PETUN	11,48	11.48	0.26	11:40:28
PGSUS	177,30	177.3	0.23	11:41:08
PINSU	10,86	10.86	-1.27	11:41:01
PKART	74,10	74.1	1.72	11:40:31
PKENT	155,70	155.7	-0.19	11:39:50
PLTUR	25,10	25.1	0.88	11:41:09
PNLSN	51,40	51.4	4.68	11:41:03
PNSUT	10,95	10.95	0.55	11:40:16
POLHO	21,38	21.38	3.79	11:41:11
POLTK	5.030,00	5.03	0	11:40:06
PRDGS	6,65	6.65	1.37	11:41:11
PRKAB	41,90	41.9	-1.64	11:41:01
PRKME	18,69	18.69	0.59	11:40:21
PRZMA	15,76	15.76	0.38	11:39:26
PSDTC	118,90	118.9	-0.42	11:36:11
PSGYO	2,17	2.17	1.4	11:41:01
QNBFK	51,40	51.4	2.8	09:55:13
QNBTR	285,75	285.75	3.53	09:55:13
QTEMZ	310,30	310.3	-0.42	11:33:31
QUAGR	3,16	3.16	0.96	11:41:12
RALYH	137,90	137.9	-2.2	11:40:56
RAYSG	201,00	201	0.9	11:40:55
REEDR	7,14	7.14	6.25	11:41:12
RGYAS	157,30	157.3	-0.63	11:41:13
RK030G10	645,92	645.92	0	18:10:11
RK030G15	1.510,81	1.51	0	18:10:11
RK030G20	3.331,48	3.331	0	18:10:11
RK030G25	6.460,52	6.46	0	18:10:11
RK030G30	10.078,59	10.078	0	18:10:11
RK030T10	4.260,47	4.26	0	18:10:11
RK030T15	5.601,90	5.601	0	18:10:11
RK030T20	6.950,03	6.95	0	18:10:11
RK030T25	7.699,97	7.699	0	18:10:11
RK030T30	7.253,56	7.253	0	18:10:11
RK100G10	763,92	763.92	0	18:10:11
RK100G15	1.940,99	1.94	0	18:10:11
RK100G20	4.593,43	4.593	0	18:10:11
RK100G25	8.538,62	8.538	0	18:10:11
RK100G30	14.157,24	14.157	0	18:10:11
RK100T10	4.687,51	4.687	0	18:10:11
RK100T15	6.457,45	6.457	0	18:10:11
RK100T20	8.311,10	8.311	0	18:10:11
RK100T25	8.666,55	8.666	0	18:10:11
RK100T30	8.683,40	8.683	0	18:10:11
RNPOL	1,92	1.92	-1.03	11:40:43
RODRG	20,38	20.38	-0.2	11:40:41
ROYAL	6,80	6.8	0	18:10:01
RTALB	3,80	3.8	0.26	11:40:54
RUBNS	32,90	32.9	0.43	11:40:57
RUZYE	13,15	13.15	4.78	11:41:07
RYGYO	31,88	31.88	-0.62	11:40:38
RYSAS	17,20	17.2	-1.09	11:40:26
SAFKR	25,24	25.24	-1.02	11:40:57
SAHOL	94,20	94.2	0.16	11:41:09
SAMAT	5,37	5.37	-0.19	11:40:30
SANEL	34,98	34.98	-0.17	11:40:02
SANFM	6,78	6.78	0.44	11:41:03
SANKO	20,12	20.12	0.6	11:39:07
SARKY	29,52	29.52	-0.81	11:41:12
SASA	2,49	2.49	0.4	11:41:13
SAYAS	42,80	42.8	-0.79	11:41:02
SDTTR	214,50	214.5	-1.2	11:41:02
SEGMN	53,10	53.1	3.01	11:41:12
SEGYO	5,38	5.38	0.37	11:41:06
SEKFK	10,29	10.29	-0.29	11:40:20
SEKUR	6,14	6.14	3.19	11:41:11
SELEC	81,60	81.6	-0.31	11:40:00
SELVA	2,20	2.2	-0.9	11:41:09
SERNT	7,67	7.67	-1.03	11:41:03
SEYKM	4,48	4.48	-0.44	11:39:34
SILVR	2,53	2.53	1.2	11:41:10
SISE	43,56	43.56	2.54	11:41:12
SKBNK	10,99	10.99	0.83	11:38:25
SKTAS	3,23	3.23	1.25	11:40:59
SKYLP	262,25	262.25	-1.04	11:40:27
SKYMD	12,19	12.19	2.01	11:41:07
SL030KA2X	16.202,09	16.202	0	18:10:11
SL030KI1X	1.378,81	1.378	0	18:10:11
SL030KI2X	151,01	151.01	0	18:10:11
SL100KA2X	20.180,49	20.18	0	18:10:11
SL100KI1X	1.355,97	1.355	0	18:10:11
SL100KI2X	156,00	156	0	18:10:11
SMART	34,24	34.24	-1.89	11:41:03
SMRTG	7,14	7.14	1.13	11:41:09
SMRVA	58,90	58.9	0.86	11:41:01
SNGYO	3,84	3.84	2.4	11:40:56
SNICA	3,84	3.84	0.79	11:41:07
SNPAM	21,20	21.2	0.47	09:55:04
SODSN	9,94	9.94	0.51	09:55:04
SOKE	14,99	14.99	-0.93	11:40:44
SOKM	53,55	53.55	0.37	11:41:12
SONME	150,00	150	0	11:40:32
SRVGY	3,17	3.17	2.26	11:41:11
SUMAS	265,00	265	0	09:55:04
SUNTK	37,50	37.5	1.08	11:39:19
SURGY	55,60	55.6	1.46	11:40:26
SUWEN	8,89	8.89	1.02	11:40:20
SVGYO	7,77	7.77	9.9	11:41:12
TABGD	251,00	251	-0.79	11:41:09
TARKM	385,50	385.5	0.39	11:41:06
TATEN	10,39	10.39	-5.72	11:41:12
TATGD	17,55	17.55	-0.11	11:41:12
TAVHL	288,50	288.5	-0.52	11:41:10
TBORG	150,40	150.4	0.47	11:39:37
TCELL	109,20	109.2	0.09	11:40:58
TCKRC	92,65	92.65	0.38	11:41:12
TDGYO	18,11	18.11	0.39	11:38:11
TEHOL	16,59	16.59	-0.24	11:41:12
TEKTU	9,31	9.31	-0.53	11:41:00
TERA	303,00	303	2.11	11:41:11
TEZOL	16,35	16.35	0.31	11:40:16
TGSAS	166,60	166.6	-2.57	11:40:52
THYAO	292,00	292	0.69	11:41:11
TKFEN	84,95	84.95	1.43	11:41:06
TKNSA	22,54	22.54	-0.18	11:40:52
TLMAN	89,25	89.25	0.68	11:38:49
TMPOL	566,00	566	-0.79	11:41:11
TMSN	105,30	105.3	0.67	11:41:11
TNZTP	22,88	22.88	-0.35	11:40:45
TOASO	309,25	309.25	1.48	11:41:08
TRALT	51,35	51.35	0.39	11:41:11
TRCAS	41,84	41.84	0.97	11:41:06
TRENJ	103,80	103.8	-0.29	11:40:58
TRGYO	83,50	83.5	-0.24	11:40:08
TRHOL	804,00	804	0.56	11:40:59
TRILC	15,78	15.78	0.38	11:40:49
TRMET	145,10	145.1	0.07	11:41:07
TSGYO	6,85	6.85	1.33	11:41:08
TSKB	12,60	12.6	2.19	11:41:08
TSPOR	0,97	0.97	1.04	11:41:05
TTKOM	60,00	60	0	11:41:12
TTRAK	457,25	457.25	-0.38	11:41:10
TUCLK	4,33	4.33	1.88	11:40:51
TUKAS	2,36	2.36	0.85	11:41:10
TUPRS	255,25	255.25	0.1	11:41:12
TUREX	7,93	7.93	-1.49	11:41:12
TURGG	27,26	27.26	2.33	11:40:39
TURSG	13,69	13.69	5.07	11:41:11
UCAYM	25,04	25.04	-0.16	11:41:11
UFUK	1.552,00	1.552	-1.65	11:41:06
ULAS	33,92	33.92	-0.18	11:41:08
ULKER	109,40	109.4	0.18	11:41:12
ULUFA	4,09	4.09	0.74	11:40:44
ULUSE	185,90	185.9	1.64	11:41:05
ULUUN	8,02	8.02	1.65	11:40:54
UMPAS	9,30	9.3	0	18:10:01
UNLU	14,04	14.04	1.81	11:41:08
USAK	1,64	1.64	1.23	11:40:41
USDTR	4.143,00	4.143	0	11:39:41
VAKBN	32,18	32.18	1	11:41:04
VAKFA	12,20	12.2	0.58	11:41:00
VAKFN	1,93	1.93	2.66	11:41:08
VAKKO	74,55	74.55	0.2	11:41:00
VANGD	70,30	70.3	-0.07	11:40:43
VBTYZ	22,16	22.16	0.18	11:40:15
VERTU	38,52	38.52	0.94	11:40:59
VERUS	378,75	378.75	0.2	11:39:02
VESBE	7,30	7.3	0.41	11:40:50
VESTL	28,58	28.58	0.63	11:40:28
VKFYO	35,98	35.98	7.21	11:41:04
VKGYO	2,68	2.68	-0.37	11:41:10
VKING	26,92	26.92	-0.3	11:40:35
VRGYO	2,25	2.25	0.9	11:41:00
VSNMD	75,50	75.5	0.67	11:41:09
X030S	15.124,06	15.124	0.71	11:41:10
X100S	13.032,25	13.032	0.56	11:41:10
XABCUV	9,68	9.68	0	18:10:00
XABCVV	10,17	10.17	0	18:10:00
XABCWV	8,85	8.85	0	18:10:00
XABCXV	6,68	6.68	0	18:10:00
XABCYV	3,69	3.69	0	18:10:00
XABCZV	3,62	3.62	0	18:10:00
XABDAV	1,01	1.01	2.02	11:37:51
XABDBV	0,38	0.38	0	18:10:00
XABDCV	0,14	0.14	0	18:10:00
XABDDV	0,06	0.06	0	18:10:00
XABDEV	0,01	0.01	-75	10:29:52
XABDFV	0,02	0.02	-33.33	10:56:06
XABDLV	4,14	4.14	0	18:10:00
XABDMV	2,86	2.86	0	18:10:00
XABDNV	1,03	1.03	0	18:10:00
XABDOV	0,55	0.55	0	18:10:00
XABDPV	0,24	0.24	-7.69	10:38:37
XABDQV	0,16	0.16	0	18:10:00
XABDRV	0,08	0.08	14.29	11:08:11
XABDSV	0,05	0.05	-16.67	11:10:59
XABDTV	0,04	0.04	33.33	11:29:33
XABDUV	0,02	0.02	0	18:10:00
XABDVV	0,02	0.02	0	18:10:00
XABDWV	0,02	0.02	-50	11:38:45
XABDXV	11,09	11.09	0	18:10:00
XABDYV	9,36	9.36	0	18:10:00
XABDZV	8,36	8.36	0	18:10:00
XABEAV	5,55	5.55	0	18:10:00
XABEBV	4,19	4.19	0	18:10:00
XABECV	2,97	2.97	0	18:10:00
XABEDV	2,08	2.08	0	18:10:00
XABEEV	1,44	1.44	0	18:10:00
XABEFV	1,23	1.23	0	18:10:00
XABEGV	0,67	0.67	0	18:10:00
XABEIV	0,30	0.3	0	18:10:00
XABRWV	0,02	0.02	-50	10:02:46
XABRXV	0,08	0.08	0	18:10:00
XABRYV	0,04	0.04	0	18:10:00
XABSCV	0,03	0.03	0	18:10:00
XABSDV	0,04	0.04	0	18:10:00
XABSHV	0,01	0.01	0	18:10:00
XABSNV	4,64	4.64	0	18:10:00
XABSOV	2,75	2.75	-8.33	10:39:27
XABSPV	1,64	1.64	0	18:10:00
XABSQV	0,46	0.46	0	18:10:00
XABSRV	0,23	0.23	0	18:10:00
XABSSV	0,09	0.09	-35.71	10:32:19
XABSTV	0,21	0.21	0	18:10:00
XABSUV	0,05	0.05	0	18:10:00
XABSVV	0,04	0.04	0	18:10:00
XABSZV	8,58	8.58	0	18:10:00
XABTAV	6,41	6.41	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	1,27	1.27	0	18:10:00
XABTIV	0,20	0.2	0	18:10:00
XABTKV	0,09	0.09	0	18:10:00
XBANA	57.118,77	57.118	0.99	11:41:10
XBANK	16.913,05	16.913	1.43	11:41:13
XBLSM	6.289,15	6.289	1.01	11:41:10
XELKT	730,98	730.98	0.78	11:41:10
XFINK	48.666,97	48.666	1.35	11:41:10
XGIDA	13.937,12	13.937	0.07	11:41:10
XGMYO	6.332,02	6.332	1.03	11:41:10
XHARZ	234.672,71	234.672	0.48	11:41:10
XHOLD	12.446,56	12.446	-0.41	11:41:10
XILTM	2.814,20	2.814	0.09	11:41:10
XINSA	21.104,00	21.104	2.01	11:41:10
XKAGT	7.565,38	7.565	1.63	11:41:10
XKMYA	15.883,51	15.883	0.62	11:41:10
XKOBI	41.459,20	41.459	0.29	11:41:10
XKURY	11.969,76	11.969	0.81	11:41:10
XMADN	15.194,72	15.194	0.12	11:41:10
XMANA	20.849,86	20.849	0.59	11:41:10
XMESY	23.092,96	23.092	0.2	11:41:10
XOSEKV	0,97	0.97	0	18:10:00
XOSELV	1,65	1.65	0	18:10:00
XOSEMV	1,08	1.08	9.09	10:12:11
XOSENV	0,33	0.33	6.45	11:20:33
XOSEPV	0,73	0.73	0	18:10:00
XOSEQV	0,82	0.82	0	18:10:00
XOSERV	0,34	0.34	0	18:10:00
XOSESV	2,42	2.42	0	18:10:00
XOSETV	1,26	1.26	5	10:13:06
XOSEVV	0,20	0.2	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	0,23	0.23	0	18:10:00
XSADA	41.375,96	41.375	0.46	11:41:10
XSANK	40.851,11	40.851	0.41	11:41:10
XSANT	13.483,48	13.483	0.04	11:41:10
XSBAL	11.658,08	11.658	0.33	11:41:10
XSBUR	21.035,81	21.035	0.54	11:41:10
XSDNZ	10.902,12	10.902	2.82	11:41:10
XSGRT	78.685,52	78.685	2.81	11:41:10
XSIST	16.001,77	16.001	0.19	11:41:10
XSIZM	20.005,38	20.005	1.38	11:41:10
XSKAY	45.246,40	45.246	-0.13	11:41:10
XSKOC	35.773,46	35.773	-0.11	11:41:10
XSKON	10.323,09	10.323	0.52	11:41:10
XSPOR	1.831,71	1.831	0.61	11:41:10
XSTKR	54.206,91	54.206	1.79	11:41:10
XTAST	15.466,52	15.466	-0.01	11:41:10
XTCRT	30.643,55	30.643	0.32	11:41:10
XTEKS	4.982,87	4.982	0.65	11:41:10
XTKJS	33.009,01	33.009	0.87	11:41:10
XTM25	16.751,29	16.751	0.75	11:41:12
XTMTU	14.733,33	14.733	0.66	11:41:10
XTRZM	1.783,35	1.783	0.32	11:41:10
XTUMY	62.281,14	62.281	0.64	11:41:10
XU030	14.812,76	14.812	0.7	11:41:12
XU050	11.679,45	11.679	0.72	11:41:10
XU100	13.028,84	13.028	0.56	11:41:12
XUHIZ	11.850,74	11.85	0.56	11:41:10
XULAS	36.003,36	36.003	0.38	11:41:10
XUMAL	17.976,94	17.976	0.71	11:41:10
XUSIN	16.514,21	16.514	0.4	11:41:12
XUSRD	17.250,22	17.25	0.74	11:41:10
XUTEK	38.737,94	38.737	0.75	11:41:10
XUTUM	16.272,68	16.272	0.58	11:41:10
XYLDZ	14.631,64	14.631	0.53	11:41:10
XYORT	4.979,71	4.979	2.17	11:41:10
XYUZO	21.103,71	21.103	0.14	11:41:10
YAPRK	16,55	16.55	9.97	11:40:23
YATAS	43,96	43.96	0.09	11:41:07
YAYLA	23,98	23.98	0.76	11:35:19
YBTAS	19,49	19.49	-4.18	09:55:04
YEOTK	50,55	50.55	4.75	11:41:12
YESIL	1,79	1.79	0	18:10:01
YGGYO	190,80	190.8	3.14	11:41:00
YGYO	1,80	1.8	0	18:10:01
YIGIT	22,38	22.38	0.72	11:39:54
YKBNK	35,42	35.42	1.26	11:41:12
YKSLN	3,33	3.33	4.39	11:41:05
YONGA	55,45	55.45	4.62	09:55:04
YUNSA	8,45	8.45	1.44	11:40:43
YYAPI	1,66	1.66	0	18:10:01
YYLGD	11,14	11.14	-0.09	11:40:28
Z30EA	180,40	180.4	0.89	11:33:52
Z30KE	145,80	145.8	-2.15	11:40:10
Z30KP	220,70	220.7	-1.91	11:31:24
ZEDUR	7,98	7.98	-0.25	11:41:06
ZELOT	119,20	119.2	0.68	11:40:45
ZERGY	21,34	21.34	-1.2	11:41:06
ZGOLD	770,75	770.75	0.1	11:40:33
ZGYO	24,56	24.56	-1.76	11:41:12
ZOREN	2,92	2.92	0.69	11:40:58
ZPBDL	225,45	225.45	0.27	11:26:02
ZPLIB	194,35	194.35	1.22	11:39:46
ZPT10	97,42	97.42	-0.12	11:37:17
ZPX30	194,70	194.7	0.57	11:41:07
ZRE20	162,55	162.55	0.71	11:16:18
ZRGYO	21,54	21.54	-0.19	11:40:11
ZSR25	46,02	46.02	1.05	11:20:54
ZTLRF	1.161,50	1.161	0.56	11:27:48
ZTLRK	1.160,50	1.16	0.52	11:18:49
ZTM25	174,75	174.75	0.63	11:34:16