Borsa

Hisse Senetleri

Menkul	Alış	Satış	Değişim	Güncelleme
A1CAP	14,50	14.5	1.12	11:32:57
A1YEN	31,88	31.88	0.57	11:32:52
ACSEL	113,30	113.3	-2.41	11:33:06
ADEL	32,12	32.12	0.06	11:32:58
ADESE	0,96	0.96	1.05	11:32:48
ADGYO	57,75	57.75	-0.35	11:32:21
AEFES	16,90	16.9	-1.69	11:33:10
AFYON	17,17	17.17	-3.54	11:33:02
AGESA	216,00	216	-0.87	11:32:37
AGHOL	27,28	27.28	-0.51	11:33:05
AGROT	2,86	2.86	0.35	11:32:39
AGYO	8,10	8.1	1.12	11:30:55
AHGAZ	21,78	21.78	-1	11:33:05
AHSGY	18,88	18.88	5.12	11:33:07
AKBNK	67,50	67.5	0.37	11:33:06
AKCNS	201,70	201.7	-1.71	11:33:00
AKENR	9,42	9.42	0.21	11:32:54
AKFGY	2,84	2.84	-2.07	11:32:30
AKFIS	41,08	41.08	-9.99	11:32:30
AKFYE	19,97	19.97	-0.1	11:32:57
AKGRT	7,51	7.51	0.27	11:32:57
AKHAN	25,88	25.88	-0.46	11:33:08
AKMGY	277,50	277.5	-3.31	11:32:53
AKSA	11,05	11.05	-1.78	11:33:09
AKSEN	73,35	73.35	-1.81	11:33:08
AKSGY	8,69	8.69	-1.14	11:32:30
AKSUE	28,16	28.16	-0.14	11:32:44
AKYHO	2,56	2.56	-0.78	11:31:55
ALARK	87,00	87	-0.97	11:33:07
ALBRK	8,14	8.14	0.62	11:33:09
ALCAR	725,00	725	-1.23	11:32:51
ALCTL	134,60	134.6	-0.37	11:33:03
ALFAS	36,22	36.22	-0.77	11:32:59
ALGYO	5,33	5.33	1.14	11:33:09
ALKA	10,52	10.52	-1.03	11:32:31
ALKIM	17,49	17.49	0.46	11:32:33
ALKLC	317,00	317	3.59	11:33:02
ALTNY	14,39	14.39	-0.62	11:33:09
ALVES	3,09	3.09	0.98	11:33:09
ANELE	13,92	13.92	0.87	11:33:07
ANGEN	10,20	10.2	0	11:32:08
ANHYT	107,20	107.2	-1.83	11:32:55
ANSGR	27,04	27.04	-0.07	11:33:03
APBDL	33,47	33.47	-0.36	10:49:55
APGLD	528,50	528.5	-0.52	11:20:23
APLIB	42,82	42.82	-0.14	10:56:56
APMDL	24,23	24.23	-0.21	11:15:47
APX30	35,23	35.23	-0.54	11:31:10
ARASE	87,70	87.7	-2.01	11:33:08
ARCLK	111,60	111.6	0.27	11:33:02
ARDYZ	39,84	39.84	-0.94	11:32:58
ARENA	26,28	26.28	2.66	11:33:09
ARFYE	24,96	24.96	-0.64	11:32:54
ARMGD	87,10	87.1	6.48	11:33:10
ARSAN	3,81	3.81	-1.55	11:32:40
ARTMS	45,72	45.72	0.7	11:33:10
ARZUM	2,67	2.67	-1.48	11:33:06
ASELS	335,25	335.25	-0.81	11:33:09
ASGYO	10,80	10.8	0.47	11:33:08
ASTOR	200,80	200.8	-1.18	11:33:10
ASUZU	62,05	62.05	-0.72	11:33:05
ATAGY	11,89	11.89	-0.92	11:31:12
ATAKP	50,80	50.8	-0.29	11:32:49
ATATP	147,00	147	-2.33	11:33:09
ATATR	11,14	11.14	-0.89	11:33:09
ATEKS	94,80	94.8	0.85	09:55:15
ATLAS	7,97	7.97	-0.62	11:32:54
ATSYH	50,50	50.5	-4.81	09:55:15
AVGYO	11,56	11.56	-3.51	11:32:44
AVHOL	35,66	35.66	-0.61	11:32:41
AVOD	4,41	4.41	-0.9	11:29:38
AVPGY	51,35	51.35	-1.25	11:32:27
AVTUR	18,10	18.1	1.29	11:32:32
AYCES	727,00	727	-1.49	11:33:10
AYDEM	26,94	26.94	-0.52	11:33:05
AYEN	29,12	29.12	1.39	11:32:25
AYES	30,60	30.6	-1.86	09:55:15
AYGAZ	227,50	227.5	-1.3	11:33:09
AZTEK	3,89	3.89	-0.51	11:32:29
BAGFS	34,92	34.92	-3.11	11:32:45
BAHKM	130,30	130.3	-2.47	11:33:03
BAKAB	38,88	38.88	-0.46	11:30:35
BALAT	103,40	103.4	10	09:55:15
BALSU	14,05	14.05	-0.57	11:33:01
BANVT	150,50	150.5	0.33	11:32:58
BARMA	46,82	46.82	0.47	11:31:35
BASCM	14,00	14	0	09:55:15
BASGZ	50,35	50.35	-0.69	11:30:39
BAYRK	4,79	4.79	3.46	11:33:03
BEGYO	4,08	4.08	0	11:32:55
BERA	16,82	16.82	1.08	11:33:08
BESLR	12,93	12.93	-1.07	11:33:08
BESTE	22,72	22.72	-0.87	11:33:09
BEYAZ	27,14	27.14	-0.44	11:32:26
BFREN	138,80	138.8	0	11:32:16
BIENY	22,38	22.38	-0.71	11:32:58
BIGCH	6,52	6.52	2.19	11:32:49
BIGEN	9,20	9.2	3.37	11:33:10
BIGTK	342,50	342.5	9.95	11:33:08
BIMAS	683,00	683	1.49	11:33:09
BINBN	159,50	159.5	0.95	11:32:48
BINHO	9,24	9.24	5	11:33:09
BIOEN	16,55	16.55	0.3	11:31:42
BIZIM	26,18	26.18	-0.91	11:31:12
BJKAS	1,46	1.46	0.69	11:33:01
BLCYT	43,98	43.98	-2.27	11:33:06
BLUME	42,92	42.92	-2.63	11:33:02
BMSCH	17,03	17.03	0.12	11:31:39
BMSTL	87,70	87.7	1.27	11:33:03
BNTAS	6,03	6.03	0.17	11:32:27
BOBET	18,99	18.99	-0.37	11:33:00
BORLS	2,77	2.77	0	11:33:05
BORSK	5,92	5.92	0	11:33:08
BOSSA	6,45	6.45	0.62	11:32:04
BRISA	82,15	82.15	0.55	11:33:07
BRKO	12,30	12.3	-1.91	09:55:15
BRKSN	8,81	8.81	-0.56	11:31:02
BRKVY	86,00	86	-1.21	11:33:05
BRLSM	14,64	14.64	0.97	11:32:29
BRMEN	9,70	9.7	-1.62	09:55:15
BRSAN	507,50	507.5	-0.68	11:33:01
BRYAT	2.092,00	2.092	-1.37	11:32:58
BSOKE	33,62	33.62	0.12	11:32:48
BTCIM	6,47	6.47	-0.61	11:33:04
BUCIM	6,05	6.05	-0.66	11:33:04
BULGS	41,98	41.98	-0.43	11:32:42
BURCE	45,48	45.48	0.75	11:33:08
BURVA	860,50	860.5	3.12	11:33:00
BVSAN	108,40	108.4	-0.37	11:32:59
BYDNR	43,00	43	0.51	11:32:53
CANTE	1,65	1.65	0	11:33:09
CASA	91,30	91.3	0	09:55:15
CATES	43,48	43.48	-1.18	11:33:08
CCOLA	69,35	69.35	-1.91	11:33:02
CELHA	9,37	9.37	-1.58	11:32:55
CEMAS	5,35	5.35	6.79	11:33:09
CEMTS	10,24	10.24	-0.58	11:32:29
CEMZY	70,15	70.15	2.93	11:33:08
CEOEM	21,58	21.58	-1.01	11:32:35
CGCAM	35,88	35.88	-0.33	11:33:08
CIMSA	49,26	49.26	-1.16	11:33:04
CLEBI	1.757,00	1.757	-1.29	11:32:58
CMBTN	1.693,00	1.693	0	11:32:31
CMENT	325,00	325	0.46	09:55:15
CONSE	3,22	3.22	0	11:33:00
COSMO	196,80	196.8	6.32	11:33:06
CRDFA	76,50	76.5	-3.59	11:33:09
CRFSA	120,30	120.3	1.26	11:32:59
CUSAN	23,42	23.42	-1.18	11:32:43
CVKMD	34,18	34.18	0.65	11:33:07
CWENE	29,00	29	1.68	11:33:09
DAGI	5,56	5.56	-1.24	11:32:30
DAPGM	14,16	14.16	-2.81	11:33:05
DARDL	1,95	1.95	0	11:33:07
DCTTR	10,21	10.21	1.49	11:33:03
DENGE	2,28	2.28	-0.44	11:33:06
DERHL	14,16	14.16	0.07	11:32:44
DERIM	34,78	34.78	-0.29	11:32:23
DESA	13,37	13.37	4.05	11:33:00
DESPC	37,66	37.66	-0.37	11:32:28
DEVA	60,60	60.6	-0.41	11:32:29
DGATE	80,20	80.2	0	11:31:06
DGGYO	27,88	27.88	0.58	11:31:38
DGNMO	3,66	3.66	-1.61	11:32:50
DIRIT	27,02	27.02	0.07	09:55:15
DITAS	46,76	46.76	-1.43	11:33:04
DMRGD	4,44	4.44	-3.06	11:32:59
DMSAS	8,37	8.37	0.97	11:29:07
DNISI	19,48	19.48	1.41	11:31:22
DOAS	192,50	192.5	-0.36	11:33:06
DOCO	8.535,00	8.535	-0.76	11:33:03
DOFER	35,96	35.96	-0.39	11:32:49
DOFRB	116,80	116.8	3.27	11:33:06
DOGUB	77,00	77	1.05	11:33:09
DOHOL	21,12	21.12	2.23	11:33:04
DOKTA	22,78	22.78	0.18	11:31:26
DSTKF	1.828,00	1.828	0.27	11:32:51
DUNYH	106,30	106.3	0.76	11:32:57
DURDO	3,62	3.62	1.69	11:31:27
DURKN	18,63	18.63	-2.97	11:33:02
DYOBY	12,86	12.86	-0.31	11:32:53
DZGYO	7,45	7.45	0.13	11:33:06
EBEBK	59,10	59.1	0.34	11:33:07
ECILC	110,30	110.3	-1.52	11:32:46
ECOGR	33,46	33.46	-0.3	11:32:52
ECZYT	282,50	282.5	-1.91	11:32:13
EDATA	14,76	14.76	0.2	11:32:56
EDIP	34,12	34.12	0.18	11:33:04
EFOR	9,13	9.13	-0.11	11:32:57
EGEEN	5.610,00	5.61	-0.88	11:32:17
EGEGY	29,50	29.5	4.24	11:33:08
EGEPO	13,39	13.39	0	11:24:54
EGGUB	116,50	116.5	-2.43	11:32:42
EGPRO	30,12	30.12	-1.5	11:32:40
EGSER	2,82	2.82	-0.35	11:32:54
EKGYO	19,49	19.49	-1.62	11:33:09
EKIZ	95,35	95.35	0	09:55:15
EKOS	5,44	5.44	-0.73	11:32:48
EKSUN	5,20	5.2	-0.57	11:32:24
ELITE	27,18	27.18	0.3	11:32:06
EMKEL	25,04	25.04	-3.02	11:33:09
EMNIS	155,10	155.1	2.72	09:55:15
EMPAE	47,54	47.54	2.24	11:33:09
ENDAE	14,30	14.3	1.78	11:32:54
ENERY	8,42	8.42	-1.52	11:33:01
ENJSA	115,60	115.6	0.35	11:33:08
ENKAI	92,15	92.15	0.33	11:33:08
ENSRI	29,46	29.46	3.01	11:33:02
ENTRA	10,45	10.45	0.67	11:33:06
EPLAS	5,76	5.76	-1.54	11:33:04
ERBOS	182,70	182.7	0.05	11:25:35
ERCB	47,72	47.72	-0.38	11:33:05
EREGL	26,90	26.9	0	11:33:09
ERSU	21,18	21.18	-3.38	11:32:45
ESCAR	42,42	42.42	9.95	11:33:01
ESCOM	4,82	4.82	-1.23	11:33:01
ESEN	3,80	3.8	-1.3	11:33:07
ETILR	3,74	3.74	-1.58	11:32:17
ETYAT	21,00	21	-2.05	11:31:37
EUHOL	13,20	13.2	-0.45	09:55:15
EUKYO	19,71	19.71	0.41	11:32:11
EUPWR	38,30	38.3	1.54	11:33:07
EUREN	4,68	4.68	-0.85	11:32:54
EUYO	16,90	16.9	0.96	11:32:53
EYGYO	2,83	2.83	-0.7	11:32:57
FADE	13,84	13.84	-0.07	11:31:26
FENER	2,63	2.63	-3.66	11:33:06
FLAP	10,35	10.35	0.88	11:22:56
FMIZP	284,50	284.5	-3.47	11:32:51
FONET	5,44	5.44	0.93	11:33:10
FORMT	2,77	2.77	-1.07	11:32:39
FORTE	112,20	112.2	-1.23	11:33:08
FRIGO	9,24	9.24	1.32	11:33:07
FRMPL	31,04	31.04	-1.9	11:33:07
FROTO	103,00	103	0.29	11:33:06
FZLGY	19,52	19.52	4.39	11:33:06
GARAN	128,10	128.1	1.1	11:33:06
GARFA	25,96	25.96	-0.23	11:32:36
GATEG	295,00	295	1.72	09:55:15
GEDIK	5,25	5.25	1.35	11:32:42
GEDZA	27,68	27.68	-0.43	11:32:51
GENIL	9,53	9.53	1.17	11:33:04
GENKM	13,42	13.42	0.37	11:33:08
GENTS	7,65	7.65	-0.65	11:32:50
GEREL	26,54	26.54	-2.07	11:32:54
GESAN	44,48	44.48	-0.09	11:32:53
GIPTA	67,80	67.8	0.67	11:33:00
GLBMD	11,65	11.65	-1.27	11:33:10
GLCVY	62,75	62.75	-0.08	11:32:33
GLDTR	549,25	549.25	-1.04	11:32:58
GLRMK	180,80	180.8	-0.11	11:33:01
GLRYH	4,07	4.07	-0.97	11:33:03
GLYHO	14,47	14.47	-0.28	11:32:48
GMSTR	621,00	621	-0.64	11:33:01
GMTAS	26,12	26.12	0.54	11:33:04
GOKNR	21,30	21.3	0.66	11:32:49
GOLTS	369,50	369.5	0.34	11:33:02
GOODY	15,46	15.46	1.78	11:32:55
GOZDE	19,97	19.97	-0.45	11:31:08
GRNYO	15,03	15.03	-0.53	11:29:47
GRSEL	308,00	308	0	11:32:43
GRTHO	240,10	240.1	0	11:33:08
GSDDE	9,28	9.28	-0.11	11:33:06
GSDHO	4,17	4.17	0.97	11:33:02
GSRAY	1,05	1.05	-0.94	11:33:01
GUBRF	473,25	473.25	-0.05	11:33:02
GUNDG	889,00	889	6.92	11:33:09
GWIND	26,12	26.12	-0.76	11:33:08
GZNMI	57,60	57.6	-2.29	11:33:09
HALKB	36,74	36.74	0.22	11:33:09
HALKS	1.092,70	1.092	-0.17	11:33:00
HATEK	14,60	14.6	-0.68	11:33:03
HATSN	38,44	38.44	4.51	11:33:03
HDFGS	2,91	2.91	-0.68	11:33:03
HEDEF	124,50	124.5	-1.97	11:33:09
HEKTS	2,84	2.84	0	11:33:09
HKTM	12,17	12.17	0.83	11:33:06
HLGYO	4,78	4.78	-1.04	11:33:10
HOROZ	54,20	54.2	-1	11:32:19
HRKET	60,15	60.15	0.25	11:31:09
HTTBT	37,56	37.56	-0.37	11:33:06
HUBVC	4,09	4.09	-1.21	11:33:03
HUNER	2,96	2.96	-0.67	11:32:57
HURGZ	6,10	6.1	2.35	11:33:03
ICBCT	14,33	14.33	0.92	11:32:47
ICUGS	2,81	2.81	0.36	11:31:59
IDGYO	3,81	3.81	0.26	11:32:50
IEYHO	91,60	91.6	0.49	11:32:52
IHAAS	79,85	79.85	2.24	11:33:09
IHEVA	2,13	2.13	-0.47	11:32:14
IHGZT	1,38	1.38	-0.72	11:31:56
IHLAS	1,95	1.95	0	11:31:28
IHLGM	1,97	1.97	-0.51	11:30:15
IHYAY	1,68	1.68	0	11:32:30
IMASM	3,61	3.61	-0.28	11:33:03
INDES	8,74	8.74	0.46	11:33:04
INFO	3,19	3.19	-1.24	11:33:08
INGRM	375,00	375	-0.66	11:32:47
INTEK	250,00	250	0	09:55:15
INTEM	263,50	263.5	0.19	11:32:50
INVEO	7,03	7.03	1.59	11:33:07
INVES	423,25	423.25	-0.41	11:30:07
ISATR	4.950.000,00	4.95	0	18:10:01
ISBIR	70,00	70	0.21	09:55:15
ISBTR	410.100,00	410.1	0	09:55:15
ISCTR	13,26	13.26	0.61	11:33:09
ISDMR	41,74	41.74	-0.29	11:32:40
ISFIN	19,55	19.55	-0.91	11:32:50
ISGLK	714,50	714.5	-0.69	11:30:01
ISGSY	125,90	125.9	-0.16	11:33:10
ISGYO	20,22	20.22	-0.3	11:33:09
ISIST	25.257,12	25.257	-0.41	11:33:00
ISKPL	14,76	14.76	2	11:33:06
ISKUR	2.702.500,00	2.702	0	18:10:01
ISMEN	42,94	42.94	0.14	11:33:09
ISSEN	7,62	7.62	-0.26	11:33:02
ISYAT	8,03	8.03	-0.12	11:32:52
IZENR	10,03	10.03	-0.4	11:33:05
IZFAS	52,80	52.8	-0.47	11:32:49
IZMDC	6,20	6.2	0	11:33:07
JANTS	16,62	16.62	0.06	11:33:07
KAPLM	434,50	434.5	-2.36	11:32:41
KAREL	8,54	8.54	0.83	11:32:55
KARSN	9,33	9.33	-0.32	11:32:29
KARTN	63,85	63.85	0.08	11:32:52
KATMR	2,77	2.77	-0.36	11:33:08
KAYSE	4,30	4.3	0	11:33:09
KBORU	17,75	17.75	-0.84	11:33:07
KCAER	10,92	10.92	-0.64	11:33:02
KCHOL	190,90	190.9	0.85	11:33:07
KENT	400,75	400.75	-3.14	09:55:15
KERVN	3,24	3.24	-3.28	09:55:15
KFEIN	8,27	8.27	-0.36	11:32:53
KGYO	7,14	7.14	1.85	11:32:11
KIMMR	18,33	18.33	-2.14	11:33:04
KLGYO	5,03	5.03	-2.9	11:33:05
KLKIM	37,72	37.72	-1.98	11:32:58
KLMSN	28,88	28.88	0.28	11:32:09
KLNMA	9,60	9.6	0	09:55:15
KLRHO	100,80	100.8	-1.56	11:33:10
KLSER	25,56	25.56	0.24	11:33:05
KLSYN	9,90	9.9	-9.92	11:33:08
KMPUR	15,50	15.5	-0.45	11:32:53
KNFRT	10,42	10.42	-0.1	11:32:35
KOCMT	2,41	2.41	0	11:32:38
KONKA	15,06	15.06	3.22	11:33:00
KONTR	8,69	8.69	-1.03	11:32:59
KONYA	3.892,50	3.892	-0.26	11:32:39
KOPOL	5,45	5.45	-0.91	11:32:49
KORDS	55,15	55.15	0.18	11:32:48
KOTON	14,73	14.73	-0.14	11:32:58
KRDMA	29,90	29.9	3.03	11:32:40
KRDMB	57,10	57.1	1.78	11:33:01
KRDMD	28,80	28.8	-0.41	11:33:06
KRGYO	2,73	2.73	-0.36	11:31:39
KRONT	20,82	20.82	-0.1	11:32:54
KRPLS	8,37	8.37	0.48	11:32:44
KRSTL	8,22	8.22	1.48	11:33:08
KRTEK	25,14	25.14	-0.32	11:33:09
KRVGD	2,74	2.74	-2.14	11:32:49
KSTUR	2.757,50	2.757	0	09:55:15
KTSKR	73,45	73.45	-1.54	11:33:04
KUTPO	86,75	86.75	-0.74	11:32:58
KUVVA	130,50	130.5	-1.66	11:30:50
KUYAS	78,30	78.3	-0.25	11:33:04
KZBGY	3,38	3.38	1.5	11:33:08
KZGYO	24,82	24.82	9.92	11:33:03
LIDER	112,90	112.9	1.35	11:32:49
LIDFA	3,53	3.53	2.02	11:33:01
LILAK	39,52	39.52	3.08	11:33:10
LINK	5,46	5.46	2.82	11:33:09
LKMNH	15,30	15.3	-0.39	11:33:00
LMKDC	33,44	33.44	0.06	11:32:38
LOGO	131,40	131.4	-0.53	11:32:46
LRSHO	3,40	3.4	-0.29	11:32:57
LUKSK	93,95	93.95	0.11	11:32:05
LXGYO	20,30	20.3	-9.94	11:33:04
LYDHO	196,80	196.8	1.08	11:32:56
LYDYE	18.377,50	18.377	-0.66	11:29:30
MAALT	1.065,00	1.065	-0.65	11:32:56
MACKO	31,82	31.82	-0.62	11:32:53
MAGEN	51,45	51.45	-0.96	11:33:06
MAKIM	15,82	15.82	-1.49	11:31:49
MAKTK	12,66	12.66	-0.94	11:32:27
MANAS	23,28	23.28	0.78	11:33:07
MARBL	13,28	13.28	1.22	11:33:05
MARKA	47,36	47.36	9.99	11:32:13
MARMR	2,39	2.39	1.27	11:33:07
MARTI	1,38	1.38	0	11:32:59
MAVI	42,72	42.72	0.09	11:33:09
MCARD	145,20	145.2	-0.95	11:33:10
MEDTR	27,20	27.2	-0.8	11:31:20
MEGAP	2,35	2.35	-0.84	09:55:15
MEGMT	73,20	73.2	-1.48	11:32:47
MEKAG	7,48	7.48	-1.58	11:33:08
MEPET	24,70	24.7	-0.64	11:31:49
MERCN	16,26	16.26	0.93	11:32:42
MERIT	15,40	15.4	-0.77	11:32:48
MERKO	15,27	15.27	-2.12	11:33:04
METRO	5,43	5.43	0.37	11:31:15
MEYSU	14,06	14.06	-0.99	11:33:08
MGROS	602,50	602.5	0.33	11:33:08
MHRGY	3,40	3.4	-0.29	11:32:35
MIATK	38,04	38.04	3.03	11:33:03
MMCAS	91,00	91	-4.31	09:55:15
MNDRS	12,31	12.31	-4.72	11:33:07
MNDTR	5,46	5.46	-1.62	11:32:01
MOBTL	11,20	11.2	3.04	11:32:57
MOGAN	12,23	12.23	-1.77	11:33:08
MOPAS	38,68	38.68	2.27	11:33:02
MPARK	425,25	425.25	0.53	11:32:59
MRGYO	1,38	1.38	0	11:33:00
MRSHL	1.374,00	1.374	0.29	11:32:46
MSGYO	7,96	7.96	-0.25	11:33:07
MTRKS	20,98	20.98	-1.04	11:33:08
MTRYO	9,14	9.14	-1.72	11:31:48
MZHLD	6,10	6.1	0.99	11:29:44
NATEN	7,01	7.01	-0.28	11:33:09
NETAS	55,55	55.55	0.82	11:32:45
NETCD	149,50	149.5	3.68	11:33:10
NIBAS	10,02	10.02	2.77	11:32:33
NPTLR	44,06	44.06	0.11	11:26:11
NTGAZ	11,51	11.51	-1.29	11:33:08
NTHOL	39,44	39.44	-0.95	11:32:56
NUGYO	8,85	8.85	0.11	11:32:21
NUHCM	232,20	232.2	-0.85	11:33:06
OBAMS	8,47	8.47	1.07	11:33:09
OBASE	33,00	33	-0.66	11:32:07
ODAS	5,82	5.82	0.34	11:33:10
ODINE	818,00	818	-0.24	11:33:07
OFSYM	62,10	62.1	1.55	11:32:50
ONCSM	245,80	245.8	0.74	11:33:08
ONRYT	56,40	56.4	-0.44	11:32:58
OPK30	61,86	61.86	0.62	11:25:21
OPT25	48,52	48.52	-0.14	11:25:21
OPTGY	160,30	160.3	-1.54	11:19:52
OPTLR	54,38	54.38	0.07	11:23:35
OPX30	75,64	75.64	-0.29	11:30:06
ORCAY	3,27	3.27	-0.3	11:32:33
ORGE	69,40	69.4	-1.63	11:33:05
ORMA	157,00	157	0	09:55:15
OSMEN	7,05	7.05	-0.84	11:32:33
OSTIM	2,68	2.68	0.37	11:32:47
OTKAR	367,00	367	-0.27	11:32:20
OTTO	336,00	336	-1.75	11:33:05
OYAKC	23,66	23.66	-0.25	11:32:51
OYAYO	55,60	55.6	1.37	11:32:52
OYLUM	7,49	7.49	-1.06	11:30:53
OYYAT	54,15	54.15	-1.37	11:32:05
OZATD	223,70	223.7	3.04	11:32:59
OZGYO	1,96	1.96	-1.01	11:32:50
OZKGY	12,42	12.42	-10	11:33:09
OZRDN	31,60	31.6	2.4	11:33:01
OZSUB	21,36	21.36	1.33	11:32:55
OZYSR	44,16	44.16	-1.34	11:32:40
PAGYO	117,40	117.4	-4.48	11:32:59
PAHOL	1,57	1.57	-1.26	11:33:10
PAMEL	79,60	79.6	1.02	11:32:35
PAPIL	15,25	15.25	-0.46	11:33:05
PARSN	80,15	80.15	-0.25	11:32:06
PASEU	120,30	120.3	-0.58	11:33:03
PATEK	18,18	18.18	-1.78	11:33:10
PCILT	29,58	29.58	1.44	11:33:00
PEKGY	15,20	15.2	0.13	11:33:03
PENGD	9,55	9.55	4.37	11:33:06
PENTA	12,86	12.86	-0.31	11:33:00
PETKM	19,53	19.53	1.88	11:33:09
PETUN	11,28	11.28	-1.57	11:32:17
PGSUS	177,30	177.3	-0.17	11:32:59
PINSU	11,32	11.32	0.18	11:32:46
PKART	75,55	75.55	-0.72	11:32:48
PKENT	150,10	150.1	-0.6	11:33:07
PLTUR	22,96	22.96	0.61	11:32:22
PNLSN	47,94	47.94	0.5	11:33:04
PNSUT	10,90	10.9	-0.37	11:27:32
POLHO	20,62	20.62	5.15	11:33:03
POLTK	4.907,50	4.907	-1.01	11:33:08
PRDGS	6,90	6.9	1.02	11:33:08
PRKAB	40,36	40.36	-1.13	11:33:07
PRKME	17,46	17.46	-0.11	11:32:39
PRZMA	16,97	16.97	0.12	11:29:44
PSDTC	133,00	133	-2.21	11:30:17
PSGYO	2,90	2.9	-1.36	11:33:08
QNBFK	52,40	52.4	0	09:55:15
QNBTR	276,25	276.25	-4.74	09:55:15
QTEMZ	313,60	313.6	0.06	11:19:44
QUAGR	2,99	2.99	-1.64	11:33:06
RALYH	206,40	206.4	6.56	11:33:08
RAYSG	193,10	193.1	0.05	11:33:08
REEDR	7,29	7.29	-2.28	11:33:06
RGYAS	156,60	156.6	1.69	11:33:02
RK030G10	642,39	642.39	0	18:10:11
RK030G15	1.498,34	1.498	0	18:10:11
RK030G20	3.294,46	3.294	0	18:10:11
RK030G25	6.369,93	6.369	0	18:10:11
RK030G30	9.907,47	9.907	0	18:10:11
RK030T10	4.261,99	4.261	0	18:10:11
RK030T15	5.578,37	5.578	0	18:10:11
RK030T20	6.888,94	6.888	0	18:10:11
RK030T25	7.596,65	7.596	0	18:10:11
RK030T30	7.122,40	7.122	0	18:10:11
RK100G10	758,76	758.76	0	18:10:11
RK100G15	1.921,25	1.921	0	18:10:11
RK100G20	4.530,82	4.53	0	18:10:11
RK100G25	8.392,42	8.392	0	18:10:11
RK100G30	13.864,91	13.864	0	18:10:11
RK100T10	4.682,74	4.682	0	18:10:11
RK100T15	6.417,21	6.417	0	18:10:11
RK100T20	8.215,84	8.215	0	18:10:11
RK100T25	8.521,71	8.521	0	18:10:11
RK100T30	8.492,54	8.492	0	18:10:11
RNPOL	1,85	1.85	-1.07	11:32:46
RODRG	20,18	20.18	0.9	11:31:44
ROYAL	6,80	6.8	0	18:10:01
RTALB	3,59	3.59	-1.91	11:33:05
RUBNS	42,24	42.24	1.34	11:32:39
RUZYE	11,83	11.83	-0.42	11:32:55
RYGYO	32,60	32.6	-1.57	11:32:27
RYSAS	19,10	19.1	-5.45	11:32:40
SAFKR	27,36	27.36	6.71	11:33:06
SAHOL	90,20	90.2	0.28	11:33:02
SAMAT	5,35	5.35	-0.56	11:31:32
SANEL	34,60	34.6	-0.63	11:31:42
SANFM	7,68	7.68	1.99	11:32:16
SANKO	18,93	18.93	-0.58	11:31:13
SARKY	26,32	26.32	-4.15	11:28:41
SASA	2,35	2.35	-1.67	11:33:09
SAYAS	41,22	41.22	-0.43	11:32:01
SDTTR	210,40	210.4	-2	11:33:09
SEGMN	52,25	52.25	1.75	11:32:53
SEGYO	4,49	4.49	-0.22	11:31:59
SEKFK	9,88	9.88	0.92	11:32:00
SEKUR	5,43	5.43	1.31	11:31:02
SELEC	79,70	79.7	-1.6	11:33:04
SELVA	2,09	2.09	0	11:32:48
SERNT	8,12	8.12	2.14	11:33:10
SEYKM	4,45	4.45	-0.22	11:32:55
SILVR	2,41	2.41	0	11:32:50
SISE	45,22	45.22	-0.22	11:33:03
SKBNK	10,18	10.18	0.39	11:32:42
SKTAS	2,94	2.94	-0.68	11:32:52
SKYLP	263,75	263.75	-3.03	11:33:07
SKYMD	11,82	11.82	0.17	11:32:16
SL030KA2X	15.532,68	15.532	0	18:10:11
SL030KI1X	1.424,47	1.424	0	18:10:11
SL030KI2X	159,43	159.43	0	18:10:11
SL100KA2X	19.266,86	19.266	0	18:10:11
SL100KI1X	1.404,62	1.404	0	18:10:11
SL100KI2X	165,64	165.64	0	18:10:11
SMART	31,02	31.02	-2.39	11:33:06
SMRTG	7,09	7.09	0.14	11:33:06
SMRVA	57,55	57.55	-2.29	11:32:53
SNGYO	3,47	3.47	-2.25	11:33:07
SNICA	3,81	3.81	0.26	11:32:06
SNPAM	21,00	21	0.19	09:55:15
SODSN	9,18	9.18	0	09:55:15
SOKE	15,53	15.53	0.13	11:33:06
SOKM	47,68	47.68	-0.67	11:33:08
SONME	143,40	143.4	-1.1	11:32:15
SRVGY	3,04	3.04	-0.65	11:33:04
SUMAS	264,75	264.75	1.44	09:55:15
SUNTK	34,34	34.34	1.72	11:33:05
SURGY	55,00	55	-1.26	11:32:48
SUWEN	8,63	8.63	-1.48	11:32:25
SVGYO	8,23	8.23	-9.96	11:33:08
TABGD	248,00	248	0	11:32:55
TARKM	362,00	362	-0.07	11:32:45
TATEN	11,88	11.88	1.54	11:33:05
TATGD	16,24	16.24	-0.79	11:33:04
TAVHL	294,50	294.5	0	11:32:58
TBORG	143,30	143.3	0.21	11:32:59
TCELL	105,50	105.5	-0.47	11:33:02
TCKRC	90,05	90.05	-0.17	11:32:55
TDGYO	20,40	20.4	-3.59	11:33:04
TEHOL	17,36	17.36	0.12	11:33:08
TEKTU	8,69	8.69	-1.25	11:33:02
TERA	339,50	339.5	0.67	11:33:00
TEZOL	17,50	17.5	0	11:33:03
TGSAS	161,40	161.4	-0.92	11:30:04
THYAO	293,75	293.75	0.09	11:33:09
TKFEN	92,85	92.85	-0.54	11:33:09
TKNSA	20,20	20.2	0	11:33:03
TLMAN	86,95	86.95	-0.17	11:31:52
TMPOL	559,00	559	0.09	11:32:25
TMSN	101,40	101.4	-0.59	11:33:09
TNZTP	21,02	21.02	-2.69	11:33:06
TOASO	274,50	274.5	0.73	11:33:09
TRALT	42,12	42.12	0.05	11:33:09
TRCAS	39,62	39.62	-3.93	11:33:07
TRENJ	91,05	91.05	0.17	11:32:49
TRGYO	84,85	84.85	-1.28	11:33:02
TRHOL	966,00	966	-0.36	11:32:49
TRILC	15,61	15.61	-1.14	11:31:59
TRMET	123,50	123.5	-1.83	11:33:09
TSGYO	6,59	6.59	-0.15	11:33:04
TSKB	11,19	11.19	0.63	11:33:07
TSPOR	0,92	0.92	0	11:33:04
TTKOM	57,90	57.9	-0.09	11:33:06
TTRAK	452,50	452.5	-0.22	11:33:05
TUCLK	4,10	4.1	0.49	11:32:51
TUKAS	2,32	2.32	0	11:32:33
TUPRS	236,20	236.2	-1.67	11:33:09
TUREX	7,15	7.15	-0.28	11:33:05
TURGG	28,92	28.92	1.76	11:31:56
TURSG	12,82	12.82	-0.62	11:32:59
UCAYM	27,76	27.76	-4.41	11:33:09
UFUK	1.678,00	1.678	-1.53	11:32:47
ULAS	33,12	33.12	-2.59	11:32:19
ULKER	110,10	110.1	-0.45	11:32:35
ULUFA	4,61	4.61	-2.74	11:33:05
ULUSE	173,00	173	-1.2	11:32:56
ULUUN	7,42	7.42	-0.27	11:32:53
UMPAS	9,30	9.3	0	18:10:01
UNLU	13,14	13.14	-0.15	11:33:08
USAK	1,59	1.59	-1.85	11:32:54
USDTR	4.158,00	4.158	0.22	11:30:28
VAKBN	31,06	31.06	-0.77	11:32:58
VAKFA	11,77	11.77	-0.51	11:32:54
VAKFN	1,82	1.82	2.25	11:32:58
VAKKO	78,55	78.55	2.21	11:33:09
VANGD	75,70	75.7	-1.43	11:32:38
VBTYZ	19,94	19.94	-2.25	11:32:25
VERTU	37,10	37.1	-0.8	11:32:47
VERUS	419,50	419.5	-1.24	11:33:04
VESBE	7,02	7.02	-0.43	11:30:47
VESTL	27,96	27.96	-0.14	11:33:06
VKFYO	32,34	32.34	-1.52	11:32:12
VKGYO	2,57	2.57	-0.77	11:33:06
VKING	23,90	23.9	-0.67	11:32:46
VRGYO	2,16	2.16	-0.92	11:33:10
VSNMD	74,70	74.7	0.2	11:33:07
X030S	14.761,87	14.761	-0.01	11:33:10
X100S	12.725,42	12.725	-0.03	11:33:10
XABCUV	3,89	3.89	-2.51	11:19:08
XABCVV	3,25	3.25	0	18:10:00
XABCWV	2,22	2.22	0	18:10:00
XABCXV	0,58	0.58	0	18:10:00
XABCYV	0,04	0.04	-50	11:29:00
XABCZV	0,04	0.04	33.33	10:29:06
XABDAV	0,01	0.01	0	11:25:47
XABDBV	0,01	0.01	0	18:10:00
XABDCV	0,01	0.01	0	10:32:34
XABDDV	0,01	0.01	0	18:10:00
XABDEV	0,02	0.02	100	11:14:38
XABDFV	0,01	0.01	0	11:05:06
XABDLV	0,70	0.7	0	11:26:47
XABDMV	0,43	0.43	-2.27	10:48:53
XABDNV	0,18	0.18	-10	11:21:22
XABDOV	0,11	0.11	-8.33	10:54:24
XABDPV	0,08	0.08	0	18:10:00
XABDQV	0,05	0.05	0	18:10:00
XABDRV	0,04	0.04	0	11:20:23
XABDSV	0,04	0.04	0	18:10:00
XABDTV	0,04	0.04	0	18:10:00
XABDUV	0,03	0.03	0	18:10:00
XABDVV	0,03	0.03	0	18:10:00
XABDWV	0,03	0.03	0	18:10:00
XABDXV	5,54	5.54	0	18:10:00
XABDYV	4,44	4.44	0	18:10:00
XABDZV	3,11	3.11	-3.12	11:25:51
XABEAV	2,27	2.27	4.13	11:12:17
XABEBV	1,55	1.55	-3.13	10:38:37
XABECV	1,05	1.05	0	18:10:00
XABEDV	0,69	0.69	0	18:10:00
XABEEV	0,47	0.47	0	18:10:00
XABEFV	0,33	0.33	0	18:10:00
XABEGV	0,22	0.22	0	18:10:00
XABEHV	0,15	0.15	0	18:10:00
XABEIV	0,11	0.11	0	18:10:00
XABEJV	2,73	2.73	-2.85	11:17:26
XABEKV	1,86	1.86	0	10:51:51
XABELV	1,43	1.43	0	18:10:00
XABEMV	0,84	0.84	-12.5	10:04:31
XABENV	0,57	0.57	1.79	11:08:32
XABEOV	0,40	0.4	0	18:10:00
XABEPV	0,27	0.27	0	18:10:00
XABEQV	0,20	0.2	0	18:10:00
XABERV	0,12	0.12	0	18:10:00
XABESV	0,10	0.1	0	18:10:00
XABETV	0,09	0.09	0	18:10:00
XABEUV	0,07	0.07	16.67	10:02:46
XABRWV	0,55	0.55	-9.84	11:25:34
XABRXV	0,01	0.01	-75	10:11:24
XABRYV	0,01	0.01	-66.67	11:02:44
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	0,01	0.01	0	18:10:00
XABSDV	0,04	0.04	0	18:10:00
XABSGV	0,01	0.01	0	18:10:00
XABSHV	0,01	0.01	0	18:10:00
XABSNV	9,13	9.13	0	18:10:00
XABSOV	7,34	7.34	0	18:10:00
XABSPV	2,69	2.69	0	18:10:00
XABSQV	3,40	3.4	0	18:10:00
XABSRV	1,96	1.96	-6.67	10:39:46
XABSSV	0,98	0.98	0	18:10:00
XABSTV	0,52	0.52	0	18:10:00
XABSUV	0,22	0.22	0	18:10:00
XABSVV	0,07	0.07	0	18:10:00
XABSWV	0,05	0.05	0	18:10:00
XABSXV	0,03	0.03	0	18:10:00
XABSZV	9,80	9.8	0	18:10:00
XABTAV	11,66	11.66	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	2,05	2.05	0	18:10:00
XABTIV	1,42	1.42	0	18:10:00
XABTJV	0,92	0.92	0	18:10:00
XABTKV	0,50	0.5	0	18:10:00
XABTLV	13,09	13.09	0	18:10:00
XABTMV	8,68	8.68	0	18:10:00
XABTNV	9,45	9.45	1.39	11:22:17
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	0,64	0.64	0	18:10:00
XABTVV	0,36	0.36	-2.7	10:50:48
XABTWV	0,17	0.17	0	11:11:55
XBANA	58.782,57	58.782	-0.01	11:33:00
XBANK	15.708,05	15.708	0.43	11:33:10
XBLSM	6.625,79	6.625	0.36	11:33:00
XELKT	728,46	728.46	-0.41	11:33:10
XFINK	50.278,25	50.278	0.15	11:33:00
XGIDA	14.003,10	14.003	-0.01	11:33:10
XGMYO	6.552,18	6.552	-0.8	11:33:00
XHARZ	249.068,29	249.068	0.65	11:33:10
XHOLD	12.366,30	12.366	0.16	11:33:10
XILTM	2.715,69	2.715	-0.47	11:33:00
XINSA	21.019,34	21.019	-0.42	11:33:00
XKAGT	7.800,74	7.8	0.55	11:33:00
XKMYA	15.006,63	15.006	-1.07	11:33:00
XKOBI	42.733,56	42.733	0.2	11:33:00
XKURY	11.763,86	11.763	-0.45	11:33:10
XMADN	13.281,86	13.281	-0.32	11:33:00
XMANA	20.067,87	20.067	-0.28	11:33:00
XMESY	23.043,29	23.043	-0.16	11:33:10
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	0	18:10:00
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	0	18:10:00
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	0,10	0.1	0	18:10:00
XSADA	39.198,07	39.198	-1.59	11:33:10
XSANK	42.354,06	42.354	-0.37	11:33:00
XSANT	12.978,16	12.978	0.54	11:33:10
XSBAL	12.233,18	12.233	0.55	11:33:10
XSBUR	20.208,56	20.208	0.45	11:33:00
XSDNZ	10.812,72	10.812	-1.12	11:33:00
XSGRT	75.205,99	75.205	-0.58	11:33:10
XSIST	15.853,53	15.853	-0.26	11:33:00
XSIZM	18.729,48	18.729	0.08	11:33:00
XSKAY	45.651,25	45.651	-0.45	11:33:00
XSKOC	33.641,13	33.641	-1.09	11:33:00
XSKON	9.911,13	9.911	0.41	11:33:10
XSPOR	1.732,19	1.732	-1.51	11:33:10
XSTKR	56.435,12	56.435	1.07	11:33:10
XTAST	15.248,81	15.248	-0.61	11:33:10
XTCRT	30.496,50	30.496	0.94	11:33:10
XTEKS	4.793,64	4.793	0.38	11:33:00
XTKJS	34.518,22	34.518	0.06	11:33:10
XTM25	16.173,79	16.173	0.07	11:33:10
XTMTU	14.460,58	14.46	-0.23	11:33:00
XTRZM	1.738,96	1.738	-0.31	11:33:00
XTUMY	63.824,79	63.824	-0.16	11:33:00
XU030	14.477,33	14.477	-0.03	11:33:09
XU050	11.411,38	11.411	-0.1	11:33:10
XU100	12.722,83	12.722	-0.03	11:33:10
XUHIZ	11.815,85	11.815	0.14	11:33:10
XULAS	36.114,62	36.114	-0.25	11:33:10
XUMAL	17.759,01	17.759	0.19	11:33:00
XUSIN	15.979,88	15.979	-0.47	11:33:10
XUSRD	16.809,36	16.809	-0.11	11:33:10
XUTEK	40.349,41	40.349	-0.48	11:33:00
XUTUM	16.105,75	16.105	-0.07	11:33:10
XYLDZ	14.386,28	14.386	-0.08	11:33:10
XYORT	4.687,67	4.687	-0.35	11:33:00
XYUZO	20.561,70	20.561	-0.04	11:33:00
YAPRK	14,54	14.54	-3.96	11:33:08
YATAS	44,72	44.72	0.09	11:32:28
YAYLA	21,38	21.38	-2.02	11:32:10
YBTAS	18,63	18.63	0.16	09:55:15
YEOTK	51,50	51.5	-2.92	11:33:07
YESIL	1,67	1.67	-4.02	11:33:00
YGGYO	200,50	200.5	0.15	11:32:49
YIGIT	22,66	22.66	-0.87	11:33:06
YKBNK	33,40	33.4	0.66	11:33:06
YKSLN	3,14	3.14	0.32	11:33:09
YONGA	56,00	56	0	09:55:15
YUNSA	7,94	7.94	0.13	11:33:09
YYAPI	1,19	1.19	-1.65	09:55:15
YYLGD	11,16	11.16	-0.36	11:33:05
Z30EA	176,05	176.05	-0.06	11:29:12
Z30KE	146,90	146.9	0.27	11:06:13
Z30KP	218,10	218.1	-1.09	11:29:24
ZEDUR	8,28	8.28	0.49	11:32:51
ZELOT	116,25	116.25	-0.73	11:29:51
ZERGY	19,69	19.69	-2.91	11:32:34
ZGOLD	710,00	710	-1.01	11:33:09
ZGYO	26,26	26.26	-0.38	11:33:08
ZOREN	2,77	2.77	-0.36	11:32:38
ZPBDL	223,75	223.75	-0.31	11:30:42
ZPLIB	182,20	182.2	-0.16	11:24:26
ZPT10	102,45	102.45	-0.15	11:11:12
ZPX30	190,45	190.45	-0.29	11:32:35
ZRE20	161,55	161.55	-0.22	11:11:25
ZRGYO	22,64	22.64	-0.09	11:32:49
ZSR25	45,00	45	-0.07	11:00:11
ZTLRF	1.171,00	1.171	0.09	11:30:01
ZTLRK	1.170,00	1.17	0.04	11:00:39
ZTM25	170,30	170.3	0	11:28:22