Borsa - Haber Kontak

Hisse Senetleri

Menkul	Alış	Satış	Değişim	Güncelleme
A1CAP	16,21	16.21	-0.67	11:43:07
A1YEN	31,40	31.4	1.95	11:43:10
ACSEL	103,60	103.6	0.39	11:42:42
ADEL	34,52	34.52	1.47	11:43:11
ADESE	1,24	1.24	-1.59	11:43:03
ADGYO	64,30	64.3	-1.08	11:41:41
AEFES	19,67	19.67	-2.72	11:42:58
AFYON	14,83	14.83	0.82	11:42:44
AGESA	245,90	245.9	-0.45	11:43:05
AGHOL	34,88	34.88	-0.63	11:43:03
AGROT	3,23	3.23	0.94	11:43:11
AGYO	7,71	7.71	-0.52	11:43:06
AHGAZ	25,88	25.88	0.62	11:42:50
AHSGY	24,30	24.3	2.02	11:42:09
AKBNK	86,70	86.7	-1.42	11:43:11
AKCNS	192,00	192	0	11:43:04
AKENR	11,17	11.17	2.01	11:42:58
AKFGY	3,03	3.03	0	11:43:12
AKFIS	22,42	22.42	0.54	11:43:09
AKFYE	21,38	21.38	1.71	11:43:08
AKGRT	8,41	8.41	-0.71	11:43:03
AKMGY	220,50	220.5	-1.12	11:41:17
AKSA	11,02	11.02	-0.09	11:43:05
AKSEN	74,50	74.5	0.95	11:43:10
AKSGY	8,85	8.85	-0.11	11:41:43
AKSUE	24,04	24.04	1.18	11:42:48
AKYHO	2,86	2.86	0.35	11:41:54
ALARK	109,70	109.7	0.46	11:43:03
ALBRK	9,10	9.1	-0.33	11:43:08
ALCAR	883,00	883	0.68	11:43:03
ALCTL	140,80	140.8	-0.14	11:43:03
ALFAS	42,94	42.94	5.19	11:43:09
ALGYO	5,25	5.25	2.14	11:43:01
ALKA	13,63	13.63	4.44	11:43:10
ALKIM	19,58	19.58	1.4	11:43:09
ALKLC	268,75	268.75	-0.37	11:43:01
ALTNY	15,89	15.89	1.02	11:43:10
ALVES	4,48	4.48	7.18	11:43:11
ANELE	16,39	16.39	1.55	11:43:08
ANGEN	11,71	11.71	0.95	11:43:07
ANHYT	120,50	120.5	-0.74	11:42:49
ANSGR	28,12	28.12	-0.35	11:42:38
APBDL	33,69	33.69	0.39	11:18:33
APLIB	54,18	54.18	-0.59	11:24:28
APMDL	26,86	26.86	-0.11	11:42:49
APX30	37,76	37.76	-0.11	11:42:55
ARASE	84,60	84.6	0.89	11:42:10
ARCLK	121,30	121.3	2.62	11:43:07
ARDYZ	46,56	46.56	0	11:42:08
ARENA	29,96	29.96	0.81	11:43:06
ARFYE	30,10	30.1	1.01	11:43:08
ARMGD	85,10	85.1	2.72	11:43:08
ARSAN	4,60	4.6	2	11:43:04
ARTMS	36,14	36.14	-0.11	11:42:53
ARZUM	2,45	2.45	0	11:43:10
ASELS	298,50	298.5	0.59	11:43:11
ASGYO	11,76	11.76	-0.08	11:42:47
ASTOR	157,30	157.3	1.48	11:43:08
ASUZU	61,70	61.7	0.65	11:43:08
ATAGY	13,55	13.55	0.44	11:42:46
ATAKP	59,30	59.3	-0.25	11:42:59
ATATP	156,20	156.2	-0.64	11:43:05
ATEKS	76,20	76.2	0	09:55:04
ATLAS	9,75	9.75	-4.32	11:43:03
ATSYH	61,15	61.15	3.82	09:55:04
AVGYO	11,79	11.79	1.29	11:42:42
AVHOL	38,62	38.62	0.36	11:43:09
AVOD	4,81	4.81	-0.82	11:42:26
AVPGY	55,70	55.7	0.54	11:42:44
AVTUR	18,89	18.89	4.77	11:41:19
AYCES	490,25	490.25	2.14	11:43:10
AYDEM	26,48	26.48	-0.45	11:42:40
AYEN	28,52	28.52	1.64	11:43:01
AYES	19,75	19.75	6.18	09:55:04
AYGAZ	228,70	228.7	1.11	11:43:09
AZTEK	4,73	4.73	0.85	11:42:52
BAGFS	30,28	30.28	0.8	11:42:54
BAHKM	114,10	114.1	5.36	11:43:08
BAKAB	40,86	40.86	2.61	11:42:13
BALAT	105,00	105	0.57	09:55:04
BALSU	16,50	16.5	-0.6	11:43:07
BANVT	171,40	171.4	0.76	11:43:06
BARMA	42,72	42.72	0.19	11:42:51
BASCM	16,02	16.02	4.09	09:55:04
BASGZ	46,28	46.28	0.78	11:41:14
BAYRK	4,65	4.65	1.09	11:43:03
BEGYO	4,87	4.87	0.21	11:42:49
BERA	18,63	18.63	1.36	11:42:57
BESLR	14,75	14.75	-0.34	11:42:53
BEYAZ	30,04	30.04	-0.33	11:42:35
BFREN	159,50	159.5	1.4	11:43:10
BIENY	24,24	24.24	1	11:43:04
BIGCH	53,40	53.4	-0.65	11:43:04
BIGEN	10,19	10.19	3.24	11:43:08
BIGTK	283,25	283.25	2.26	11:43:06
BIMAS	689,00	689	0.8	11:43:07
BINBN	184,30	184.3	1.77	11:42:36
BINHO	8,88	8.88	0.91	11:43:04
BIOEN	19,10	19.1	0.21	11:42:52
BIZIM	33,20	33.2	1.53	11:42:40
BJKAS	1,60	1.6	0.63	11:43:04
BLCYT	43,60	43.6	-2.11	11:43:07
BLUME	46,18	46.18	0.61	11:42:59
BMSCH	18,99	18.99	-1.56	11:42:44
BMSTL	102,90	102.9	0.88	11:43:06
BNTAS	6,73	6.73	1.36	11:43:03
BOBET	21,30	21.3	0.66	11:42:49
BORLS	2,71	2.71	1.5	11:43:09
BORSK	6,23	6.23	-0.64	11:42:52
BOSSA	7,07	7.07	-0.7	11:43:08
BRISA	93,30	93.3	1.14	11:43:07
BRKO	12,00	12	6.67	09:55:04
BRKSN	8,93	8.93	0.79	11:42:45
BRKVY	121,80	121.8	-1.06	11:43:10
BRLSM	15,28	15.28	0.26	11:42:58
BRMEN	10,04	10.04	0.4	09:55:04
BRSAN	674,00	674	3.06	11:43:11
BRYAT	2.327,00	2.327	0.34	11:43:10
BSOKE	28,46	28.46	-0.97	11:42:49
BTCIM	4,91	4.91	-0.41	11:43:12
BUCIM	6,91	6.91	0.44	11:43:08
BULGS	46,50	46.5	0.61	11:42:56
BURCE	66,60	66.6	1.68	11:43:09
BURVA	712,50	712.5	2.37	11:43:03
BVSAN	114,60	114.6	0.26	11:43:06
BYDNR	33,34	33.34	-1.77	11:42:35
CANTE	1,99	1.99	1.53	11:43:11
CASA	104,40	104.4	0	09:55:04
CATES	42,32	42.32	0.76	11:42:50
CCOLA	74,85	74.85	0.47	11:43:11
CELHA	10,94	10.94	-0.09	11:41:59
CEMAS	5,73	5.73	-0.52	11:43:07
CEMTS	12,47	12.47	0.32	11:43:06
CEMZY	56,80	56.8	-2.49	11:43:09
CEOEM	22,52	22.52	-0.35	11:42:40
CGCAM	41,06	41.06	1.58	11:43:06
CIMSA	51,95	51.95	-0.86	11:43:06
CLEBI	1.842,00	1.842	-0.11	11:42:47
CMBTN	1.914,00	1.914	0.79	11:43:12
CMENT	355,00	355	0.5	09:55:04
CONSE	3,28	3.28	0.31	11:41:00
COSMO	235,30	235.3	-3.41	11:43:02
CRDFA	65,95	65.95	-2.51	11:43:09
CRFSA	135,70	135.7	2.18	11:43:03
CUSAN	31,78	31.78	7	11:43:11
CVKMD	44,58	44.58	3.77	11:43:09
CWENE	32,14	32.14	0.88	11:43:11
DAGI	6,01	6.01	-0.17	11:42:42
DAPGM	10,23	10.23	-1.63	11:43:02
DARDL	2,44	2.44	-0.41	11:43:11
DCTTR	8,27	8.27	0.85	11:43:05
DENGE	2,73	2.73	-1.8	11:43:08
DERHL	17,41	17.41	0.93	11:43:10
DERIM	37,16	37.16	0.16	11:42:00
DESA	12,00	12	1.27	11:42:48
DESPC	48,94	48.94	0.2	11:42:56
DEVA	70,55	70.55	-0.56	11:42:55
DGATE	79,80	79.8	0	11:42:37
DGGYO	31,80	31.8	0.32	11:34:34
DGNMO	5,25	5.25	1.35	11:42:32
DIRIT	25,30	25.3	-0.86	09:55:04
DITAS	52,20	52.2	-0.95	11:43:05
DMRGD	3,57	3.57	-1.38	11:43:08
DMSAS	9,30	9.3	-0.11	11:43:08
DNISI	22,08	22.08	2.6	11:43:05
DOAS	227,20	227.2	-0.74	11:43:04
DOCO	9.935,00	9.935	-0.55	11:42:39
DOFER	32,96	32.96	-1.26	11:43:00
DOFRB	99,60	99.6	0.5	11:43:11
DOGUB	31,82	31.82	-0.06	11:43:01
DOHOL	21,72	21.72	0	11:43:09
DOKTA	26,98	26.98	0.82	11:42:32
DSTKF	844,00	844	1.87	11:43:04
DUNYH	112,10	112.1	2.47	11:42:49
DURDO	3,81	3.81	0	11:41:47
DURKN	17,88	17.88	-0.83	11:42:11
DYOBY	14,04	14.04	0.5	11:43:04
DZGYO	9,19	9.19	-0.22	11:43:11
EBEBK	60,60	60.6	0.41	11:42:42
ECILC	117,50	117.5	0.95	11:43:08
ECOGR	25,94	25.94	-1.52	11:43:04
ECZYT	329,50	329.5	0.53	11:39:52
EDATA	9,13	9.13	-0.87	11:42:48
EDIP	37,40	37.4	-1.27	11:43:02
EFOR	20,98	20.98	-1.04	11:43:01
EGEEN	7.405,00	7.405	0.17	11:42:44
EGEGY	31,92	31.92	0.76	11:43:08
EGEPO	10,95	10.95	1.2	11:43:09
EGGUB	96,65	96.65	0.47	11:42:52
EGPRO	25,76	25.76	0.31	11:42:56
EGSER	3,17	3.17	1.28	11:42:59
EKGYO	25,70	25.7	-0.93	11:43:06
EKIZ	135,00	135	0	09:55:04
EKOS	5,87	5.87	0	11:43:11
EKSUN	5,93	5.93	0	11:36:42
ELITE	33,22	33.22	-1.89	11:43:01
EMKEL	20,46	20.46	0	11:43:00
EMNIS	163,90	163.9	0	09:55:04
ENDAE	15,19	15.19	1.74	11:42:52
ENERY	9,78	9.78	0.2	11:42:57
ENJSA	111,60	111.6	4.2	11:43:11
ENKAI	97,30	97.3	1.09	11:43:07
ENSRI	24,36	24.36	-1.77	11:43:04
ENTRA	11,09	11.09	2.21	11:43:10
EPLAS	7,07	7.07	0.14	11:41:48
ERBOS	215,40	215.4	1.89	11:42:50
ERCB	71,15	71.15	1.5	11:42:58
EREGL	29,00	29	0.83	11:43:11
ERSU	17,84	17.84	-0.83	11:38:22
ESCAR	26,90	26.9	-0.37	11:42:21
ESCOM	3,73	3.73	1.63	11:43:11
ESEN	3,94	3.94	1.29	11:43:11
ETILR	4,00	4	0	11:42:42
ETYAT	25,40	25.4	2.01	11:42:37
EUHOL	13,10	13.1	-1.5	09:55:04
EUKYO	17,60	17.6	2.56	11:42:33
EUPWR	42,40	42.4	3.41	11:43:11
EUREN	5,25	5.25	3.55	11:43:01
EUYO	17,60	17.6	2.8	11:42:28
EYGYO	3,44	3.44	-1.43	11:42:57
FADE	15,86	15.86	0.51	11:43:03
FENER	3,33	3.33	1.52	11:43:12
FLAP	9,07	9.07	-0.33	11:42:52
FMIZP	320,75	320.75	0.16	11:42:15
FONET	3,71	3.71	3.06	11:43:11
FORMT	3,29	3.29	0.3	11:43:10
FORTE	92,30	92.3	0.71	11:43:10
FRIGO	7,98	7.98	-0.75	11:43:07
FRMPL	41,20	41.2	-3.56	11:43:11
FROTO	116,70	116.7	0.17	11:43:08
FZLGY	12,28	12.28	-2.54	11:42:53
GARAN	163,60	163.6	-0.85	11:43:11
GARFA	29,98	29.98	-0.93	11:42:40
GATEG	332,00	332	-2.21	09:55:04
GEDIK	6,12	6.12	0	11:43:06
GEDZA	29,42	29.42	1.03	11:39:23
GENIL	120,40	120.4	-0.91	11:42:57
GENTS	11,49	11.49	3.42	11:43:09
GEREL	17,08	17.08	0.47	11:42:56
GESAN	58,20	58.2	4.96	11:43:04
GIPTA	58,65	58.65	0.34	11:43:09
GLBMD	12,77	12.77	-0.08	11:39:28
GLCVY	71,00	71	-0.84	11:43:10
GLDTR	623,75	623.75	3.31	11:43:00
GLRMK	195,90	195.9	-0.05	11:43:10
GLRYH	4,69	4.69	6.83	11:42:44
GLYHO	15,69	15.69	0.32	11:43:07
GMSTR	859,25	859.25	8.49	11:43:11
GMTAS	24,84	24.84	-0.64	11:43:10
GOKNR	22,62	22.62	0.27	11:43:10
GOLTS	357,50	357.5	0.07	11:43:04
GOODY	16,11	16.11	0.88	11:41:05
GOZDE	26,92	26.92	0.22	11:43:00
GRNYO	17,40	17.4	-2.74	11:42:53
GRSEL	368,50	368.5	1.8	11:42:51
GRTHO	237,10	237.1	4.59	11:43:11
GSDDE	10,07	10.07	1	11:42:16
GSDHO	5,24	5.24	0.96	11:43:00
GSRAY	1,19	1.19	0	11:43:10
GUBRF	516,00	516	1.98	11:43:05
GUNDG	227,10	227.1	5.73	11:42:35
GWIND	28,00	28	4.01	11:43:12
GZNMI	44,70	44.7	-0.49	11:43:02
HALKB	44,44	44.44	-1.07	11:43:10
HALKS	1.193,09	1.193	-0.28	11:43:10
HATEK	15,58	15.58	2.3	11:39:27
HATSN	42,90	42.9	2.68	11:43:02
HDFGS	3,31	3.31	4.75	11:43:10
HEDEF	60,05	60.05	7.23	11:43:11
HEKTS	3,29	3.29	-0.3	11:42:55
HKTM	12,20	12.2	1.75	11:42:54
HLGYO	4,71	4.71	0.21	11:43:12
HOROZ	61,50	61.5	0.74	11:43:05
HRKET	82,25	82.25	0.06	11:42:53
HTTBT	46,06	46.06	0.13	11:42:59
HUBVC	3,46	3.46	-2.54	11:42:58
HUNER	3,35	3.35	1.52	11:43:02
HURGZ	5,62	5.62	0.18	11:42:27
ICBCT	14,55	14.55	-0.14	11:42:48
ICUGS	2,74	2.74	0.37	11:41:29
IDGYO	4,30	4.3	-0.46	11:40:42
IEYHO	76,85	76.85	0.39	11:43:03
IHAAS	58,55	58.55	-8.08	11:43:04
IHEVA	2,37	2.37	0	11:42:33
IHGZT	1,60	1.6	0.63	11:43:07
IHLAS	2,36	2.36	1.29	11:43:10
IHLGM	2,06	2.06	0.49	11:42:39
IHYAY	1,96	1.96	0.51	11:43:02
IMASM	4,65	4.65	0.43	11:42:58
INDES	8,68	8.68	0.7	11:43:01
INFO	4,42	4.42	0.91	11:43:12
INGRM	423,75	423.75	-0.29	11:43:01
INTEK	269,50	269.5	-0.92	09:55:04
INTEM	364,00	364	-0.27	11:41:26
INVEO	9,32	9.32	2.42	11:43:08
INVES	238,00	238	0	11:42:06
ISATR	4.950.000,00	4.95	0	18:10:01
ISBIR	82,50	82.5	-0.12	09:55:04
ISBTR	460.000,00	460	0	09:55:04
ISCTR	17,09	17.09	-2.12	11:43:11
ISDMR	43,12	43.12	2.42	11:43:11
ISFIN	21,06	21.06	-0.19	11:42:52
ISGLK	825,00	825	4.5	11:42:36
ISGSY	84,95	84.95	9.97	11:42:54
ISGYO	24,32	24.32	1.16	11:42:50
ISIST	28.382,49	28.382	-0.28	11:43:10
ISKPL	11,40	11.4	0	11:43:01
ISKUR	3.000.000,00	3	0	18:10:01
ISMEN	47,94	47.94	-0.08	11:43:05
ISSEN	7,71	7.71	1.45	11:43:06
ISYAT	9,17	9.17	0.22	11:43:10
IZENR	9,77	9.77	-0.1	11:43:02
IZFAS	55,05	55.05	0.09	11:43:10
IZMDC	7,75	7.75	0.52	11:42:59
JANTS	19,57	19.57	0.57	11:43:06
KAPLM	402,75	402.75	-2.54	11:42:31
KAREL	9,42	9.42	1.07	11:42:41
KARSN	10,16	10.16	1.3	11:42:59
KARTN	81,00	81	1	11:40:58
KATMR	2,91	2.91	0.69	11:43:02
KAYSE	4,91	4.91	1.24	11:42:54
KBORU	16,93	16.93	2.36	11:43:11
KCAER	11,40	11.4	0	11:43:07
KCHOL	209,30	209.3	0.14	11:43:11
KENT	899,50	899.5	5.51	09:55:04
KERVN	2,01	2.01	-0.99	09:55:04
KFEIN	9,59	9.59	1.27	11:43:11
KGYO	7,25	7.25	-2.03	11:41:52
KIMMR	16,00	16	0.63	11:42:36
KLGYO	7,14	7.14	-0.42	11:43:03
KLKIM	40,84	40.84	1.24	11:43:01
KLMSN	30,30	30.3	2.16	11:43:06
KLNMA	9,25	9.25	1.76	09:55:04
KLRHO	621,50	621.5	2.73	11:42:40
KLSER	28,38	28.38	1.87	11:43:07
KLSYN	7,44	7.44	3.05	11:43:07
KMPUR	15,76	15.76	0.83	11:42:59
KNFRT	12,28	12.28	0.82	11:43:06
KOCMT	2,80	2.8	1.08	11:43:01
KONKA	15,56	15.56	-0.45	11:40:37
KONTR	9,91	9.91	3.12	11:43:09
KONYA	4.495,00	4.495	1.01	11:43:01
KOPOL	5,81	5.81	0.69	11:43:07
KORDS	55,05	55.05	1.38	11:42:28
KOTON	17,93	17.93	0.96	11:43:08
KRDMA	29,22	29.22	0.76	11:43:09
KRDMB	33,96	33.96	-0.35	11:40:44
KRDMD	30,10	30.1	-0.59	11:43:10
KRGYO	3,15	3.15	1.29	11:43:00
KRONT	15,30	15.3	-1.67	11:42:57
KRPLS	8,73	8.73	0.58	11:41:38
KRSTL	11,92	11.92	0.25	11:42:42
KRTEK	27,10	27.1	0.52	11:41:41
KRVGD	3,06	3.06	1.32	11:43:07
KSTUR	3.400,00	3.4	0	09:55:04
KTSKR	72,65	72.65	0.83	11:42:44
KUTPO	109,80	109.8	0.55	11:43:10
KUVVA	125,70	125.7	-1.8	09:55:04
KUYAS	53,40	53.4	0	11:43:01
KZBGY	13,13	13.13	3.63	11:43:12
KZGYO	26,72	26.72	1.44	11:42:58
LIDER	70,80	70.8	1.14	11:42:22
LIDFA	3,09	3.09	-1.28	11:43:04
LILAK	32,98	32.98	-0.42	11:43:01
LINK	227,10	227.1	0.49	11:42:49
LKMNH	16,67	16.67	-1.65	11:43:11
LMKDC	32,40	32.4	0.81	11:43:10
LOGO	159,60	159.6	0.06	11:43:06
LRSHO	4,28	4.28	0.47	11:42:57
LUKSK	110,00	110	1.29	11:43:00
LYDHO	184,70	184.7	3.47	11:42:54
LYDYE	13.965,00	13.965	0.18	11:42:36
MAALT	990,50	990.5	6.05	11:43:12
MACKO	28,50	28.5	1.5	11:42:28
MAGEN	42,54	42.54	1.48	11:42:41
MAKIM	16,72	16.72	2.33	11:43:09
MAKTK	16,97	16.97	-1.91	11:42:41
MANAS	9,87	9.87	2.49	11:42:58
MARBL	13,99	13.99	1.3	11:42:47
MARKA	34,62	34.62	1.52	11:41:03
MARMR	3,36	3.36	7.01	11:43:11
MARTI	2,90	2.9	0.69	11:41:24
MAVI	47,80	47.8	-0.83	11:43:00
MEDTR	30,10	30.1	-0.07	11:42:59
MEGAP	2,95	2.95	-0.34	09:55:04
MEGMT	66,60	66.6	0.23	11:43:08
MEKAG	4,82	4.82	-1.23	11:43:00
MEPET	23,00	23	-2.95	11:42:25
MERCN	17,02	17.02	2.35	11:43:01
MERIT	16,61	16.61	-0.24	11:43:00
MERKO	16,25	16.25	-1.46	11:42:36
METRO	5,41	5.41	-0.18	11:42:47
MEYSU	14,77	14.77	0.48	11:43:09
MGROS	664,00	664	1.53	11:43:06
MHRGY	3,59	3.59	2.28	11:42:57
MIATK	36,72	36.72	0.6	11:42:57
MMCAS	99,70	99.7	-6.12	09:55:04
MNDRS	15,14	15.14	1.34	11:42:49
MNDTR	6,88	6.88	0.29	11:41:54
MOBTL	10,15	10.15	-3.7	11:42:34
MOGAN	9,07	9.07	2.14	11:43:09
MOPAS	53,20	53.2	1.43	11:43:11
MPARK	446,50	446.5	-1.11	11:42:51
MRGYO	2,73	2.73	0.37	11:42:57
MRSHL	1.555,00	1.555	0.78	11:42:27
MSGYO	6,08	6.08	0.33	11:40:29
MTRKS	24,04	24.04	0.75	11:42:52
MTRYO	10,85	10.85	-1.72	11:42:48
MZHLD	6,65	6.65	0	11:42:44
NATEN	8,58	8.58	2.14	11:43:00
NETAS	65,70	65.7	-0.38	11:42:22
NIBAS	3,82	3.82	1.87	11:42:36
NPTLR	41,75	41.75	0.12	11:38:52
NTGAZ	11,49	11.49	-0.69	11:42:52
NTHOL	47,08	47.08	-0.51	11:42:57
NUGYO	10,81	10.81	2.17	11:42:57
NUHCM	246,10	246.1	2.97	11:43:01
OBAMS	8,15	8.15	-1.57	11:43:09
OBASE	39,66	39.66	-0.35	11:42:37
ODAS	5,89	5.89	-0.84	11:43:08
ODINE	342,75	342.75	-0.65	11:43:06
OFSYM	71,40	71.4	2	11:42:18
ONCSM	293,75	293.75	0.09	11:43:05
ONRYT	68,85	68.85	0.51	11:43:00
OPK30	60,24	60.24	0.9	11:20:53
OPT25	52,70	52.7	-0.15	11:41:34
OPTGY	165,25	165.25	0.43	11:34:17
OPTLR	51,52	51.52	0.12	11:40:55
OPX30	81,14	81.14	0	11:33:57
ORCAY	3,89	3.89	-1.52	11:41:53
ORGE	71,65	71.65	1.06	11:42:48
ORMA	163,90	163.9	0.55	09:55:04
OSMEN	8,52	8.52	1.67	11:42:10
OSTIM	3,19	3.19	-2.74	11:43:10
OTKAR	437,00	437	0.46	11:43:12
OTTO	358,00	358	-1.92	11:42:30
OYAKC	27,14	27.14	0.15	11:43:08
OYAYO	53,00	53	0.57	11:41:54
OYLUM	8,39	8.39	-0.47	11:42:10
OYYAT	49,32	49.32	1.07	11:39:54
OZATD	157,20	157.2	-0.51	11:43:07
OZGYO	2,14	2.14	1.9	11:41:42
OZKGY	15,26	15.26	0.26	11:41:13
OZRDN	17,73	17.73	-0.45	11:43:01
OZSUB	20,26	20.26	1.3	11:42:59
OZYSR	47,14	47.14	0.94	11:42:59
PAGYO	90,75	90.75	0.44	11:38:29
PAHOL	1,80	1.8	0	11:43:11
PAMEL	91,10	91.1	1.05	11:38:23
PAPIL	19,20	19.2	-0.62	11:43:08
PARSN	101,20	101.2	-1.46	11:42:23
PASEU	147,20	147.2	-0.2	11:42:59
PATEK	19,31	19.31	0.26	11:43:03
PCILT	23,00	23	0.17	11:42:59
PEKGY	10,31	10.31	-0.1	11:43:09
PENGD	8,88	8.88	0.23	11:43:09
PENTA	14,49	14.49	0.91	11:43:04
PETKM	18,40	18.4	0.11	11:43:05
PETUN	12,89	12.89	-0.54	11:43:00
PGSUS	207,30	207.3	-1	11:43:10
PINSU	11,47	11.47	-0.26	11:42:44
PKART	72,60	72.6	3.05	11:42:52
PKENT	147,30	147.3	0.14	11:42:37
PLTUR	21,56	21.56	1.32	11:43:07
PNLSN	44,18	44.18	8.07	11:43:08
PNSUT	13,31	13.31	-1.77	11:43:10
POLHO	17,94	17.94	1.01	11:43:08
POLTK	6.317,50	6.317	-0.24	11:42:38
PRDGS	6,69	6.69	1.21	11:41:56
PRKAB	57,20	57.2	8.44	11:43:08
PRKME	22,36	22.36	1.91	11:43:06
PRZMA	12,64	12.64	-4.02	11:42:58
PSDTC	123,60	123.6	-0.72	11:42:15
PSGYO	2,75	2.75	0.36	11:43:09
QNBFK	54,85	54.85	0	09:55:04
QNBTR	279,50	279.5	0	09:55:04
QTEMZ	321,00	321	2.16	11:29:20
QUAGR	2,66	2.66	1.53	11:43:03
RALYH	177,30	177.3	-1.88	11:43:11
RAYSG	226,10	226.1	0.22	11:42:57
REEDR	6,92	6.92	0.29	11:43:06
RGYAS	156,60	156.6	0.84	11:43:10
RK030G10	652,47	652.47	0	18:10:10
RK030G15	1.534,69	1.534	0	18:10:10
RK030G20	3.404,29	3.404	0	18:10:10
RK030G25	6.643,36	6.643	0	18:10:10
RK030G30	10.433,26	10.433	0	18:10:10
RK030T10	4.211,44	4.211	0	18:10:10
RK030T15	5.608,92	5.608	0	18:10:10
RK030T20	7.051,10	7.051	0	18:10:10
RK030T25	7.918,45	7.918	0	18:10:10
RK030T30	7.563,54	7.563	0	18:10:10
RK100G10	785,38	785.38	0	18:10:11
RK100G15	2.024,53	2.024	0	18:10:11
RK100G20	4.862,66	4.862	0	18:10:11
RK100G25	9.176,82	9.176	0	18:10:11
RK100G30	15.388,40	15.388	0	18:10:11
RK100T10	4.721,93	4.721	0	18:10:11
RK100T15	6.651,73	6.651	0	18:10:11
RK100T20	8.757,88	8.757	0	18:10:11
RK100T25	9.345,06	9.345	0	18:10:11
RK100T30	9.536,07	9.536	0	18:10:11
RNPOL	44,08	44.08	0.18	11:42:56
RODRG	21,34	21.34	-1.02	11:43:09
ROYAL	6,80	6.8	0	18:10:01
RTALB	4,13	4.13	2.48	11:42:50
RUBNS	29,76	29.76	1.64	11:42:47
RUZYE	12,97	12.97	1.33	11:42:58
RYGYO	29,04	29.04	1.18	11:43:11
RYSAS	18,24	18.24	0.39	11:42:48
SAFKR	27,30	27.3	-2.5	11:43:05
SAHOL	108,60	108.6	-1.18	11:43:11
SAMAT	5,75	5.75	0	11:41:39
SANEL	38,40	38.4	-0.83	11:42:20
SANFM	7,58	7.58	2.43	11:42:50
SANKO	22,50	22.5	0.63	11:43:10
SARKY	49,36	49.36	7.35	11:43:11
SASA	2,58	2.58	0.78	11:43:10
SAYAS	40,60	40.6	1.5	11:43:09
SDTTR	197,50	197.5	-0.15	11:43:09
SEGMN	46,56	46.56	9.97	11:43:05
SEGYO	4,74	4.74	-0.84	11:43:06
SEKFK	9,44	9.44	2.61	11:42:25
SEKUR	4,26	4.26	9.79	11:42:49
SELEC	80,95	80.95	1.76	11:42:43
SELVA	2,64	2.64	-1.49	11:43:11
SERNT	8,20	8.2	0.86	11:42:45
SEYKM	5,28	5.28	-0.75	11:39:31
SILVR	2,87	2.87	-2.71	11:42:56
SISE	46,82	46.82	1.39	11:43:10
SKBNK	8,98	8.98	1.01	11:43:03
SKTAS	3,88	3.88	0.78	11:42:37
SKYLP	327,50	327.5	-1.36	11:40:29
SKYMD	12,37	12.37	-2.98	11:43:09
SL030KA2X	18.010,77	18.01	0	18:10:10
SL030KI1X	1.254,61	1.254	0	18:10:10
SL030KI2X	130,75	130.75	0	18:10:10
SL100KA2X	24.190,34	24.19	0	18:10:11
SL100KI1X	1.187,27	1.187	0	18:10:11
SL100KI2X	124,98	124.98	0	18:10:11
SMART	23,12	23.12	1.31	11:42:27
SMRTG	8,30	8.3	4.8	11:43:10
SMRVA	68,90	68.9	1.32	11:43:09
SNGYO	5,17	5.17	0.58	11:42:30
SNICA	4,27	4.27	1.91	11:43:05
SNPAM	25,56	25.56	8.4	09:55:04
SODSN	11,98	11.98	-0.17	09:55:04
SOKE	12,88	12.88	-0.85	11:42:47
SOKM	66,65	66.65	0.38	11:43:00
SONME	163,20	163.2	2.58	11:42:59
SRVGY	3,51	3.51	0.57	11:43:04
SUMAS	277,00	277	-0.18	09:55:04
SUNTK	40,78	40.78	0.44	11:40:20
SURGY	53,95	53.95	2.66	11:43:07
SUWEN	8,86	8.86	0.57	11:42:32
TABGD	259,00	259	-2.17	11:43:03
TARKM	436,75	436.75	-4.27	11:43:03
TATEN	10,98	10.98	3.2	11:43:08
TATGD	14,39	14.39	-0.35	11:42:31
TAVHL	353,25	353.25	-1.33	11:42:54
TBORG	176,80	176.8	1.26	11:42:52
TCELL	118,30	118.3	-0.17	11:43:09
TCKRC	95,60	95.6	-0.26	11:43:12
TDGYO	29,96	29.96	-5.49	11:42:46
TEHOL	12,94	12.94	-2.12	11:43:06
TEKTU	8,65	8.65	-0.46	11:42:30
TERA	206,30	206.3	-0.63	11:43:09
TEZOL	13,03	13.03	0.23	11:43:02
TGSAS	161,50	161.5	0.69	11:42:51
THYAO	316,25	316.25	-0.78	11:43:09
TKFEN	84,00	84	6.13	11:43:10
TKNSA	24,98	24.98	0.81	11:42:49
TLMAN	102,00	102	0	11:42:54
TMPOL	394,50	394.5	-0.32	11:43:06
TMSN	111,70	111.7	-0.8	11:43:00
TNZTP	26,92	26.92	0.45	11:42:31
TOASO	324,25	324.25	-0.23	11:42:58
TRALT	49,50	49.5	0.94	11:43:12
TRCAS	49,88	49.88	0	11:43:08
TRENJ	105,90	105.9	3.62	11:43:09
TRGYO	85,95	85.95	0.59	11:42:49
TRHOL	652,00	652	-0.53	11:42:18
TRILC	18,51	18.51	1.42	11:43:00
TRMET	137,70	137.7	-0.94	11:43:11
TSGYO	7,75	7.75	1.84	11:42:57
TSKB	13,76	13.76	-2.13	11:43:05
TSPOR	1,09	1.09	-1.8	11:43:09
TTKOM	68,30	68.3	0.96	11:43:07
TTRAK	596,00	596	-0.42	11:43:07
TUCLK	6,09	6.09	5	11:43:09
TUKAS	2,99	2.99	1.01	11:43:09
TUPRS	233,60	233.6	-0.17	11:43:08
TUREX	7,55	7.55	0.67	11:43:10
TURGG	28,34	28.34	1.94	11:42:28
TURSG	11,97	11.97	-0.75	11:43:05
UCAYM	36,80	36.8	6.17	11:43:11
UFUK	1.507,00	1.507	1.62	11:42:54
ULAS	30,20	30.2	0.67	11:42:41
ULKER	136,50	136.5	-1.09	11:42:49
ULUFA	4,23	4.23	-1.17	11:43:06
ULUSE	191,40	191.4	1.81	11:43:04
ULUUN	7,44	7.44	0.54	11:42:57
UMPAS	9,30	9.3	0	18:10:01
UNLU	16,72	16.72	-0.48	11:42:17
USAK	1,94	1.94	0.52	11:43:10
USDTR	4.067,00	4.067	0.05	11:37:38
VAKBN	36,60	36.6	-0.76	11:43:07
VAKFA	13,16	13.16	0.15	11:43:06
VAKFN	2,08	2.08	0	11:43:01
VAKKO	64,65	64.65	0.62	11:42:38
VANGD	55,35	55.35	1.56	11:38:33
VBTYZ	18,03	18.03	-0.17	11:43:03
VERTU	39,42	39.42	1.03	11:42:55
VERUS	264,00	264	-0.94	11:42:52
VESBE	8,51	8.51	2.65	11:43:07
VESTL	33,36	33.36	3.8	11:43:10
VKFYO	46,78	46.78	0.73	11:43:06
VKGYO	2,97	2.97	0	11:43:00
VKING	34,48	34.48	2.86	11:42:12
VRGYO	2,48	2.48	0.81	11:43:07
VSNMD	90,00	90	0.33	11:42:58
X030S	15.494,39	15.494	-0.12	11:43:10
X100S	13.895,21	13.895	0.12	11:43:10
XABCIV	8,28	8.28	0	18:10:00
XABCJV	14,10	14.1	0	18:10:00
XABCKV	7,05	7.05	0	18:10:00
XABCLV	7,44	7.44	0	18:10:00
XABCMV	3,89	3.89	0	18:10:00
XABCNV	3,59	3.59	30.55	10:13:50
XABCOV	2,56	2.56	57.06	11:19:31
XABCPV	1,60	1.6	60	10:59:21
XABCQV	1,10	1.1	0	18:10:00
XABCRV	0,50	0.5	56.25	11:33:03
XABCSV	0,26	0.26	36.84	10:04:22
XABCTV	0,18	0.18	100	10:22:57
XABCUV	9,87	9.87	42.22	10:55:18
XABCVV	8,81	8.81	0	18:10:00
XABCWV	6,76	6.76	0	18:10:00
XABCXV	6,48	6.48	22.03	10:11:56
XABCYV	4,95	4.95	26.92	10:37:18
XABCZV	2,74	2.74	0	18:10:00
XABDAV	2,01	2.01	0	18:10:00
XABDBV	1,40	1.4	0	18:10:00
XABDCV	1,46	1.46	48.98	10:33:52
XABDDV	0,58	0.58	0	18:10:00
XABDEV	0,71	0.71	-26.8	10:35:38
XABDFV	0,31	0.31	0	18:10:00
XABDGV	3,26	3.26	0	18:10:00
XABDHV	1,74	1.74	0	18:10:00
XABDIV	0,56	0.56	0	18:10:00
XABDJV	0,29	0.29	70.59	10:30:40
XABDKV	0,09	0.09	50	10:08:46
XABDLV	4,09	4.09	22.82	10:12:33
XABDMV	3,17	3.17	29.39	11:08:41
XABDOV	1,16	1.16	0	18:10:00
XABDUV	0,19	0.19	46.15	10:18:34
XABDWV	0,19	0.19	0	18:10:00
XABRKV	0,26	0.26	0	18:10:00
XABRLV	0,19	0.19	0	18:10:00
XABROV	0,03	0.03	0	18:10:00
XABRWV	1,26	1.26	0	18:10:00
XABRXV	0,28	0.28	0	18:10:00
XABRYV	0,52	0.52	0	18:10:00
XABSCV	0,03	0.03	0	18:10:00
XABSHV	0,03	0.03	0	18:10:00
XABSIV	1,48	1.48	0	18:10:00
XABSJV	0,43	0.43	0	18:10:00
XABSNV	5,31	5.31	0	18:10:00
XABSOV	3,35	3.35	-12.53	10:37:40
XABSPV	2,32	2.32	0	18:10:00
XABSRV	1,74	1.74	0	18:10:00
XBANA	52.050,70	52.05	0.55	11:43:10
XBANK	19.617,21	19.617	-1.33	11:43:11
XBLSM	5.535,10	5.535	0.25	11:43:10
XELKT	735,28	735.28	1.71	11:43:10
XFINK	26.334,50	26.334	1.31	11:43:10
XGIDA	14.889,38	14.889	-0.43	11:43:10
XGMYO	6.297,33	6.297	0.23	11:43:10
XHARZ	193.281,80	193.281	0.99	11:43:10
XHOLD	15.858,95	15.858	0.72	11:43:10
XILTM	3.079,96	3.079	0.07	11:43:10
XINSA	20.018,44	20.018	0.93	11:43:10
XKAGT	7.677,51	7.677	0.72	11:43:10
XKMYA	15.205,58	15.205	0.4	11:43:10
XKOBI	40.164,21	40.164	0.48	11:43:10
XKURY	12.270,70	12.27	0.18	11:43:10
XMADN	15.635,10	15.635	1.18	11:43:10
XMANA	23.258,09	23.258	1.87	11:43:10
XMESY	24.029,02	24.029	0.77	11:43:10
XOSEGV	0,47	0.47	0	18:10:00
XOSEHV	1,08	1.08	68.75	10:13:01
XOSEIV	0,10	0.1	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
XOSEPV	0,73	0.73	0	18:10:00
XOSEQV	0,27	0.27	0	18:10:00
XOSERV	0,12	0.12	0	18:10:00
XOSEVV	0,06	0.06	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
XOSSZV	0,10	0.1	0	18:10:00
XSADA	43.162,40	43.162	0.96	11:43:10
XSANK	39.786,93	39.786	0.67	11:43:10
XSANT	13.688,79	13.688	0.98	11:43:10
XSBAL	11.738,93	11.738	0.68	11:43:10
XSBUR	23.632,21	23.632	1.32	11:43:10
XSDNZ	10.328,74	10.328	0	11:43:10
XSGRT	77.496,15	77.496	-0.56	11:43:10
XSIST	18.134,78	18.134	0.4	11:43:10
XSIZM	19.461,59	19.461	0.41	11:43:10
XSKAY	45.524,15	45.524	0.43	11:43:10
XSKOC	36.351,38	36.351	0.84	11:43:10
XSKON	11.624,54	11.624	0.02	11:43:10
XSPOR	2.050,07	2.05	0.13	11:43:10
XSTKR	53.795,63	53.795	0.17	11:43:10
XTAST	15.013,62	15.013	0.22	11:43:10
XTCRT	31.828,23	31.828	0.67	11:43:10
XTEKS	4.961,72	4.961	0.59	11:43:10
XTKJS	29.611,27	29.611	0.35	11:43:10
XTM25	17.747,18	17.747	-0.12	11:43:12
XTMTU	15.307,61	15.307	0.13	11:43:10
XTRZM	1.817,31	1.817	-0.69	11:43:10
XTUMY	60.553,02	60.553	0.82	11:43:10
XU030	15.147,60	15.147	-0.12	11:43:11
XU050	12.008,74	12.008	-0.1	11:43:10
XU100	13.891,47	13.891	0.12	11:43:11
XUHIZ	12.290,98	12.29	0.42	11:43:10
XULAS	39.783,40	39.783	-0.6	11:43:10
XUMAL	19.585,35	19.585	-0.07	11:43:10
XUSIN	16.860,37	16.86	0.63	11:43:11
XUSRD	18.182,64	18.182	-0.08	11:43:10
XUTEK	35.498,57	35.498	0.52	11:43:10
XUTUM	16.932,30	16.932	0.3	11:43:10
XYLDZ	15.513,94	15.513	0.28	11:43:10
XYORT	5.339,63	5.339	-0.32	11:43:10
XYUZO	25.095,56	25.095	0.69	11:43:10
YAPRK	261,00	261	0.97	11:42:32
YATAS	46,22	46.22	-0.52	11:42:49
YAYLA	28,96	28.96	0.91	11:42:46
YBTAS	19,50	19.5	1.67	09:55:04
YEOTK	45,04	45.04	2.13	11:43:10
YESIL	1,91	1.91	0.53	11:42:46
YGGYO	141,10	141.1	1.07	11:40:31
YGYO	1,80	1.8	0	18:10:01
YIGIT	25,70	25.7	1.42	11:43:01
YKBNK	40,48	40.48	-1.17	11:43:11
YKSLN	3,49	3.49	-3.06	11:43:10
YONGA	58,95	58.95	-1.75	09:55:04
YUNSA	9,36	9.36	6.12	11:43:10
YYAPI	1,79	1.79	0	11:43:11
YYLGD	13,33	13.33	0.45	11:43:12
Z30EA	183,35	183.35	0.03	11:28:46
Z30KE	140,00	140	1.05	11:40:08
Z30KP	215,50	215.5	1.17	11:37:37
ZEDUR	8,57	8.57	3.38	11:42:00
ZELOT	127,40	127.4	0.08	11:42:07
ZERGY	19,34	19.34	5.17	11:43:03
ZGOLD	789,00	789	2.24	11:43:05
ZGYO	21,24	21.24	-1.94	11:43:11
ZOREN	3,62	3.62	7.1	11:43:10
ZPBDL	225,00	225	-0.04	11:40:08
ZPLIB	227,60	227.6	-1.47	11:42:38
ZPT10	91,48	91.48	0.04	11:40:09
ZPX30	203,35	203.35	-0.49	11:42:54
ZRE20	160,50	160.5	0.31	10:58:04
ZRGYO	23,16	23.16	0	11:43:03
ZSR25	48,58	48.58	-0.18	11:39:50
ZTLRF	1.108,50	1.108	0.14	10:49:50
ZTLRK	1.107,50	1.107	0.05	11:03:15
ZTM25	185,25	185.25	0	11:36:12