Borsa – VakaHaber.CoM.TR

Hisse Senetleri

Menkul	Alış	Satış	Değişim	Güncelleme
A1CAP	15,59	15.59	4.42	11:43:00
A1YEN	30,70	30.7	-2.1	11:42:35
ACSEL	105,30	105.3	-0.66	11:42:29
ADEL	33,52	33.52	-1.06	11:42:43
ADESE	1,40	1.4	-0.71	11:42:58
ADGYO	68,50	68.5	0.59	11:42:53
AEFES	18,80	18.8	0	11:43:00
AFYON	14,85	14.85	0.88	11:42:52
AGESA	242,30	242.3	-0.33	11:42:52
AGHOL	34,36	34.36	1.06	11:42:44
AGROT	3,17	3.17	-1.55	11:42:57
AGYO	7,67	7.67	-0.13	11:40:05
AHGAZ	26,40	26.4	-2.22	11:42:52
AHSGY	22,56	22.56	-1.91	11:42:54
AKBNK	90,30	90.3	1.46	11:42:59
AKCNS	184,30	184.3	-3.15	11:42:50
AKENR	11,06	11.06	-1.07	11:42:31
AKFGY	2,99	2.99	-0.33	11:42:54
AKFIS	22,46	22.46	-0.44	11:42:43
AKFYE	18,56	18.56	0.43	11:42:48
AKGRT	8,25	8.25	-2.94	11:42:57
AKMGY	208,00	208	0	11:41:31
AKSA	10,58	10.58	-1.31	11:42:59
AKSEN	73,50	73.5	0	11:42:47
AKSGY	8,79	8.79	-0.57	11:42:47
AKSUE	23,80	23.8	0.68	11:42:29
AKYHO	2,88	2.88	-1.37	11:42:51
ALARK	107,20	107.2	-2.1	11:43:00
ALBRK	8,99	8.99	0	11:42:44
ALCAR	887,00	887	-1.17	11:42:28
ALCTL	137,30	137.3	-0.65	11:42:55
ALFAS	41,22	41.22	-2.6	11:42:55
ALGYO	5,20	5.2	-0.95	11:42:58
ALKA	13,17	13.17	-1.57	11:43:00
ALKIM	19,47	19.47	-0.71	11:43:00
ALKLC	268,25	268.25	2.98	11:42:59
ALTNY	16,43	16.43	-2.78	11:42:54
ALVES	4,22	4.22	-9.83	11:42:59
ANELE	16,37	16.37	-1.8	11:42:29
ANGEN	11,76	11.76	0.77	11:42:18
ANHYT	117,00	117	0.34	11:42:29
ANSGR	27,80	27.8	-2.18	11:42:58
APBDL	33,16	33.16	-2.21	11:16:44
APLIB	53,50	53.5	0.98	11:43:00
APMDL	26,36	26.36	0.61	11:38:00
APX30	37,46	37.46	-0.82	11:38:27
ARASE	81,90	81.9	0	11:42:27
ARCLK	115,00	115	-1.46	11:43:00
ARDYZ	45,94	45.94	2.09	11:42:59
ARENA	30,04	30.04	-0.66	11:42:52
ARFYE	28,84	28.84	-0.55	11:42:57
ARMGD	82,75	82.75	-0.48	11:42:40
ARSAN	4,40	4.4	3.53	11:42:55
ARTMS	38,20	38.2	-0.37	11:42:50
ARZUM	2,56	2.56	5.79	11:42:51
ASELS	307,50	307.5	-3.61	11:43:00
ASGYO	11,39	11.39	-0.87	11:42:59
ASTOR	162,90	162.9	-0.12	11:42:52
ASUZU	60,05	60.05	-0.83	11:43:00
ATAGY	13,56	13.56	-0.73	11:36:46
ATAKP	58,75	58.75	-1.26	11:42:52
ATATP	159,30	159.3	0	11:42:59
ATEKS	80,05	80.05	0	09:55:08
ATLAS	8,87	8.87	9.91	11:41:51
ATSYH	58,50	58.5	-1.18	09:55:08
AVGYO	10,97	10.97	-1.61	11:42:40
AVHOL	38,98	38.98	-0.86	11:42:31
AVOD	5,43	5.43	5.85	11:42:56
AVPGY	56,25	56.25	-1.92	11:42:33
AVTUR	17,05	17.05	-0.53	11:42:28
AYCES	485,25	485.25	-1.02	11:42:51
AYDEM	24,08	24.08	-0.58	11:42:29
AYEN	27,92	27.92	0	11:42:46
AYES	18,55	18.55	0	09:55:08
AYGAZ	231,50	231.5	-1.2	11:42:03
AZTEK	4,60	4.6	2	11:42:58
BAGFS	27,54	27.54	-0.65	11:42:02
BAHKM	97,30	97.3	3.95	11:42:53
BAKAB	40,02	40.02	-0.74	11:42:49
BALAT	98,70	98.7	-5.91	09:55:08
BALSU	15,75	15.75	-1.07	11:42:59
BANVT	169,90	169.9	-0.93	11:42:53
BARMA	39,54	39.54	0.71	11:42:28
BASCM	15,89	15.89	0	09:55:08
BASGZ	45,88	45.88	0.31	11:42:37
BAYRK	4,86	4.86	0.41	11:42:40
BEGYO	4,84	4.84	-1.02	11:43:00
BERA	18,16	18.16	-1.09	11:42:57
BESLR	14,35	14.35	-0.55	11:42:39
BEYAZ	30,06	30.06	0.54	11:42:14
BFREN	157,60	157.6	-1.25	11:42:59
BIENY	24,34	24.34	-0.81	11:42:31
BIGCH	53,00	53	-0.93	11:42:40
BIGEN	9,66	9.66	2.88	11:43:00
BIGTK	290,50	290.5	1.57	11:41:13
BIMAS	666,00	666	-1.33	11:43:00
BINBN	180,00	180	-1.1	11:42:12
BINHO	8,99	8.99	-0.99	11:42:58
BIOEN	19,53	19.53	1.19	11:42:59
BIZIM	32,00	32	0.38	11:42:31
BJKAS	1,62	1.62	0.62	11:42:43
BLCYT	39,24	39.24	-0.41	11:42:38
BLUME	45,52	45.52	-1.64	11:42:50
BMSCH	17,87	17.87	-2.62	11:42:55
BMSTL	98,00	98	1.5	11:42:59
BNTAS	6,86	6.86	-2.14	11:42:39
BOBET	21,08	21.08	-0.57	11:42:35
BORLS	2,75	2.75	-1.08	11:42:47
BORSK	6,30	6.3	0.8	11:42:51
BOSSA	6,86	6.86	0.15	11:42:36
BRISA	91,05	91.05	-2.04	11:42:57
BRKO	11,70	11.7	4.74	09:55:08
BRKSN	8,41	8.41	-0.71	11:42:36
BRKVY	114,00	114	1.6	11:42:32
BRLSM	15,12	15.12	1	11:42:50
BRMEN	10,15	10.15	0	09:55:08
BRSAN	646,50	646.5	-1.07	11:42:59
BRYAT	2.292,00	2.292	-0.99	11:42:59
BSOKE	27,58	27.58	2.99	11:43:00
BTCIM	4,93	4.93	1.86	11:42:58
BUCIM	6,98	6.98	-0.14	11:42:57
BULGS	47,86	47.86	0.93	11:42:29
BURCE	63,80	63.8	10	11:42:25
BURVA	575,50	575.5	9.93	11:42:47
BVSAN	117,50	117.5	0.6	11:42:56
BYDNR	31,00	31	1.57	11:41:14
CANTE	2,11	2.11	-7.46	11:42:57
CASA	102,00	102	0	09:55:08
CATES	43,64	43.64	3.07	11:42:50
CCOLA	71,75	71.75	-0.35	11:42:55
CELHA	11,44	11.44	-1.12	11:42:57
CEMAS	5,73	5.73	5.52	11:42:53
CEMTS	12,09	12.09	-2.26	11:42:58
CEMZY	63,30	63.3	-0.24	11:41:38
CEOEM	22,20	22.2	0.54	11:42:19
CGCAM	39,82	39.82	-1.92	11:42:49
CIMSA	51,10	51.1	-3.04	11:42:53
CLEBI	1.824,00	1.824	0.61	11:42:50
CMBTN	1.917,00	1.917	-1.19	11:42:40
CMENT	325,50	325.5	0.08	09:55:08
CONSE	3,25	3.25	-0.61	11:41:59
COSMO	234,60	234.6	-3.18	11:42:40
CRDFA	72,00	72	0	11:41:53
CRFSA	127,20	127.2	-0.78	11:42:35
CUSAN	32,90	32.9	0	18:10:00
CVKMD	41,28	41.28	1.72	11:43:00
CWENE	33,22	33.22	-5.3	11:43:00
DAGI	6,12	6.12	-0.49	11:42:43
DAPGM	10,96	10.96	-1.44	11:42:35
DARDL	2,44	2.44	-0.81	11:42:46
DCTTR	8,42	8.42	0	11:42:27
DENGE	3,01	3.01	-0.99	11:42:53
DERHL	14,71	14.71	4.33	11:42:58
DERIM	36,48	36.48	0.05	11:42:41
DESA	12,24	12.24	-0.16	11:42:57
DESPC	49,48	49.48	-0.72	11:42:17
DEVA	67,50	67.5	0	11:42:53
DGATE	77,50	77.5	-1.08	11:42:30
DGGYO	31,76	31.76	0.7	11:28:23
DGNMO	5,18	5.18	0.97	11:42:36
DIRIT	24,10	24.1	0	09:55:08
DITAS	49,54	49.54	0.41	11:42:56
DMRGD	3,52	3.52	-0.28	11:42:11
DMSAS	9,98	9.98	-9.93	11:42:51
DNISI	22,48	22.48	1.54	11:42:07
DOAS	224,00	224	-0.58	11:42:52
DOCO	10.250,00	10.25	0.47	11:39:25
DOFER	35,48	35.48	3.99	11:43:00
DOFRB	99,60	99.6	2.15	11:42:58
DOGUB	31,74	31.74	0.57	11:42:41
DOHOL	21,34	21.34	-1.66	11:42:52
DOKTA	28,22	28.22	-0.49	11:42:19
DSTKF	798,00	798	-0.25	11:42:51
DUNYH	109,50	109.5	0.83	11:42:48
DURDO	3,91	3.91	-1.51	11:42:47
DURKN	18,16	18.16	0.89	11:42:53
DYOBY	14,00	14	-0.85	11:42:41
DZGYO	9,20	9.2	1.1	11:42:39
EBEBK	60,35	60.35	-1.15	11:42:35
ECILC	118,80	118.8	-1.49	11:42:46
ECOGR	24,52	24.52	0.08	11:42:41
ECZYT	336,50	336.5	-1.1	11:42:39
EDATA	9,23	9.23	-0.32	11:42:57
EDIP	36,94	36.94	-0.11	11:42:55
EFOR	23,00	23	-1.71	11:42:33
EGEEN	7.322,50	7.322	-1.61	11:42:59
EGEGY	32,06	32.06	-2.97	11:42:40
EGEPO	10,77	10.77	3.06	11:42:58
EGGUB	94,75	94.75	-0.26	11:42:49
EGPRO	26,24	26.24	-0.38	11:42:21
EGSER	3,07	3.07	-0.97	11:42:45
EKGYO	25,44	25.44	3.58	11:43:00
EKIZ	122,60	122.6	-1.92	09:55:08
EKOS	5,92	5.92	-1.17	11:42:39
EKSUN	5,89	5.89	0.17	11:42:52
ELITE	31,22	31.22	2.36	11:42:36
EMKEL	20,66	20.66	-1.81	11:42:50
EMNIS	164,10	164.1	0	09:55:08
ENDAE	14,83	14.83	-1.92	11:41:56
ENERY	10,16	10.16	-3.15	11:42:59
ENJSA	103,70	103.7	-1.43	11:42:57
ENKAI	98,05	98.05	4.25	11:42:59
ENSRI	24,02	24.02	1.69	11:43:00
ENTRA	11,07	11.07	-1.42	11:42:55
EPLAS	7,12	7.12	-1.11	11:42:42
ERBOS	211,60	211.6	-0.61	11:42:47
ERCB	70,40	70.4	-1.19	11:42:47
EREGL	28,26	28.26	-0.77	11:42:59
ERSU	17,90	17.9	-0.56	11:42:50
ESCAR	26,38	26.38	1.15	11:41:54
ESCOM	3,64	3.64	-1.36	11:42:38
ESEN	3,97	3.97	0.76	11:42:48
ETILR	4,28	4.28	8.35	11:42:59
ETYAT	23,98	23.98	-0.83	11:42:12
EUHOL	14,94	14.94	6.49	09:55:08
EUKYO	16,36	16.36	0.68	11:34:21
EUPWR	42,56	42.56	1.33	11:42:53
EUREN	5,04	5.04	-1.18	11:42:42
EUYO	15,61	15.61	1.56	11:40:22
EYGYO	3,90	3.9	0.78	11:42:55
FADE	15,58	15.58	2.84	11:42:56
FENER	3,31	3.31	-1.49	11:42:59
FLAP	8,84	8.84	0.23	11:43:00
FMIZP	327,50	327.5	-1.36	11:42:57
FONET	3,27	3.27	1.24	11:42:49
FORMT	2,94	2.94	-0.34	11:42:42
FORTE	92,55	92.55	-3.09	11:42:57
FRIGO	8,11	8.11	-1.46	11:43:00
FRMPL	40,94	40.94	-2.43	11:42:57
FROTO	112,90	112.9	0.71	11:42:59
FZLGY	12,55	12.55	-1.18	11:42:47
GARAN	159,30	159.3	1.01	11:42:59
GARFA	29,52	29.52	-1.93	11:42:56
GEDIK	5,96	5.96	0.85	11:42:51
GEDZA	29,76	29.76	0.4	11:43:00
GENIL	122,10	122.1	-4.46	11:43:00
GENTS	12,55	12.55	-0.63	11:42:56
GEREL	18,30	18.3	-0.38	11:42:40
GESAN	55,30	55.3	-0.98	11:42:53
GIPTA	59,30	59.3	-1.17	11:42:58
GLBMD	12,64	12.64	-1.4	11:42:49
GLCVY	76,10	76.1	2.22	11:42:58
GLDTR	628,50	628.5	-9.31	11:42:58
GLRMK	196,20	196.2	1.87	11:42:56
GLRYH	4,29	4.29	0.7	11:41:59
GLYHO	14,67	14.67	0.2	11:42:51
GMSTR	948,50	948.5	-14.55	11:42:59
GMTAS	23,36	23.36	-4.18	11:42:53
GOKNR	22,54	22.54	2.64	11:42:58
GOLTS	360,00	360	-1.37	11:42:28
GOODY	15,75	15.75	-1.13	11:42:51
GOZDE	25,70	25.7	-0.16	11:42:32
GRNYO	18,13	18.13	-2.63	11:42:33
GRSEL	382,00	382	1.39	11:42:59
GRTHO	225,10	225.1	3.68	11:42:47
GSDDE	9,68	9.68	0.31	11:42:39
GSDHO	4,82	4.82	0.42	11:42:32
GSRAY	1,19	1.19	0.85	11:42:32
GUBRF	491,25	491.25	-3.86	11:42:59
GUNDG	221,30	221.3	0.59	11:42:58
GWIND	26,34	26.34	-1.79	11:42:57
GZNMI	46,38	46.38	-0.22	11:42:57
HALKB	43,70	43.7	-1.44	11:42:58
HALKS	1.182,31	1.182	-0.33	11:43:00
HATEK	15,05	15.05	-1.44	11:42:56
HATSN	42,44	42.44	-3.41	11:42:59
HDFGS	3,04	3.04	-0.98	11:42:59
HEDEF	52,40	52.4	-0.47	11:42:58
HEKTS	3,34	3.34	-1.18	11:42:54
HKTM	12,01	12.01	-0.91	11:42:05
HLGYO	4,50	4.5	-0.44	11:42:47
HOROZ	63,70	63.7	-1.01	11:42:30
HRKET	81,70	81.7	-0.24	11:42:57
HTTBT	45,08	45.08	0.13	11:42:54
HUBVC	2,96	2.96	-0.34	11:41:33
HUNER	3,30	3.3	-1.2	11:42:58
HURGZ	5,50	5.5	2.04	11:42:53
ICBCT	14,14	14.14	0	11:42:58
ICUGS	2,73	2.73	-0.36	11:42:47
IDGYO	4,31	4.31	2.62	11:42:48
IEYHO	75,15	75.15	0.07	11:42:36
IHAAS	66,10	66.1	2.72	11:42:53
IHEVA	2,34	2.34	-1.27	11:40:22
IHGZT	1,58	1.58	-1.25	11:42:54
IHLAS	2,32	2.32	-0.43	11:43:00
IHLGM	2,09	2.09	0	11:42:45
IHYAY	1,96	1.96	-0.51	11:42:37
IMASM	4,97	4.97	-1	11:42:52
INDES	8,48	8.48	1.68	11:42:46
INFO	4,25	4.25	1.19	11:42:57
INGRM	433,25	433.25	-0.8	11:41:36
INTEK	243,00	243	-10	09:55:08
INTEM	351,00	351	-1.2	11:42:12
INVEO	8,87	8.87	-1	11:42:51
INVES	258,75	258.75	-0.48	11:42:32
ISATR	4.950.000,00	4.95	0	18:10:01
ISBIR	86,50	86.5	0.58	09:55:08
ISBTR	460.000,00	460	0	09:55:08
ISCTR	16,42	16.42	0.98	11:43:00
ISDMR	41,20	41.2	-2.23	11:42:58
ISFIN	21,60	21.6	1.6	11:42:25
ISGLK	782,00	782	-6.68	11:41:02
ISGSY	73,20	73.2	-0.54	11:41:49
ISGYO	24,38	24.38	-0.41	11:42:28
ISIST	27.828,66	27.828	-0.02	11:43:00
ISKPL	11,47	11.47	-0.52	11:42:06
ISKUR	3.000.000,00	3	0	18:10:01
ISMEN	48,46	48.46	1.51	11:43:00
ISSEN	7,57	7.57	-1.05	11:42:56
ISYAT	9,27	9.27	1.31	11:42:42
IZENR	9,27	9.27	-2.01	11:42:18
IZFAS	51,75	51.75	0.49	11:42:58
IZMDC	7,35	7.35	0	11:39:58
JANTS	19,85	19.85	-0.75	11:42:31
KAPLM	404,00	404	-1.46	11:42:48
KAREL	9,21	9.21	-1.18	11:42:45
KARSN	10,02	10.02	-0.5	11:42:52
KARTN	81,35	81.35	-1.03	11:42:28
KATMR	2,97	2.97	-1.98	11:42:59
KAYSE	4,90	4.9	0.41	11:42:58
KBORU	15,83	15.83	0.38	11:42:57
KCAER	11,60	11.6	-2.77	11:42:59
KCHOL	206,50	206.5	-0.05	11:43:00
KENT	799,50	799.5	0.25	09:55:08
KERVN	2,12	2.12	-0.93	09:55:08
KFEIN	9,55	9.55	1.38	11:42:54
KGYO	7,18	7.18	1.27	11:42:30
KIMMR	15,26	15.26	0.59	11:42:39
KLGYO	7,32	7.32	0.97	11:42:48
KLKIM	39,86	39.86	-0.99	11:42:55
KLMSN	29,84	29.84	-0.47	11:42:38
KLNMA	9,53	9.53	-0.21	09:55:08
KLRHO	575,00	575	6.68	11:42:56
KLSER	28,30	28.3	0.5	11:42:50
KLSYN	7,43	7.43	-0.8	11:42:33
KMPUR	16,26	16.26	-1.69	11:41:58
KNFRT	11,87	11.87	-1.9	11:42:22
KOCMT	2,75	2.75	-0.36	11:42:38
KONKA	15,32	15.32	0.99	11:41:37
KONTR	9,82	9.82	-2	11:42:54
KONYA	4.525,00	4.525	-1.84	11:42:28
KOPOL	5,86	5.86	-0.85	11:41:53
KORDS	53,60	53.6	-1.38	11:42:28
KOTON	19,08	19.08	0.58	11:42:58
KRDMA	28,22	28.22	-2.01	11:42:37
KRDMB	31,12	31.12	-1.02	11:42:36
KRDMD	29,50	29.5	-1.54	11:42:57
KRGYO	3,02	3.02	0	11:42:06
KRONT	15,36	15.36	-1.73	11:42:39
KRPLS	8,79	8.79	-0.11	11:42:28
KRSTL	11,72	11.72	0.43	11:41:35
KRTEK	27,64	27.64	-0.22	11:42:35
KRVGD	2,99	2.99	-1.64	11:42:52
KSTUR	3.312,50	3.312	-3.85	09:55:08
KTSKR	71,95	71.95	0.28	11:42:37
KUTPO	107,80	107.8	-2.36	11:42:50
KUVVA	119,00	119	-2.46	09:55:08
KUYAS	54,55	54.55	-0.18	11:42:57
KZBGY	14,32	14.32	-1.31	11:42:58
KZGYO	26,74	26.74	-1.62	11:42:53
LIDER	69,95	69.95	6.15	11:42:50
LIDFA	2,92	2.92	1.74	11:42:43
LILAK	31,92	31.92	-1.48	11:42:48
LINK	233,50	233.5	-1.68	11:42:47
LKMNH	17,67	17.67	-1.12	11:42:20
LMKDC	32,70	32.7	-1.51	11:42:57
LOGO	167,80	167.8	-0.47	11:42:54
LRSHO	4,37	4.37	-2.24	11:42:48
LUKSK	111,50	111.5	-0.8	11:42:39
LYDHO	181,30	181.3	1.45	11:42:55
LYDYE	14.057,50	14.057	0.7	11:43:00
MAALT	953,00	953	0.05	11:42:45
MACKO	25,92	25.92	0.7	11:42:15
MAGEN	41,02	41.02	1.23	11:42:57
MAKIM	16,64	16.64	-0.18	11:42:38
MAKTK	18,10	18.1	7.42	11:42:54
MANAS	10,75	10.75	2.19	11:43:00
MARBL	14,40	14.4	-5.82	11:42:48
MARKA	34,32	34.32	-1.49	11:42:33
MARMR	2,74	2.74	-1.08	11:42:59
MARTI	2,89	2.89	3.21	11:42:51
MAVI	47,70	47.7	-0.29	11:42:58
MEDTR	30,80	30.8	1.25	11:42:28
MEGAP	2,92	2.92	-0.68	09:55:08
MEGMT	66,05	66.05	-9.4	11:43:00
MEKAG	4,69	4.69	7.57	11:42:54
MEPET	24,06	24.06	4.61	11:42:45
MERCN	16,30	16.3	-0.31	11:42:39
MERIT	17,02	17.02	1.73	11:42:46
MERKO	15,99	15.99	3.36	11:42:49
METRO	5,30	5.3	0.38	11:42:52
MEYSU	13,92	13.92	-1.69	11:43:00
MGROS	633,00	633	1.2	11:42:58
MHRGY	3,45	3.45	0	11:41:39
MIATK	36,86	36.86	-0.97	11:42:50
MMCAS	100,00	100	7.64	09:55:08
MNDRS	15,25	15.25	-0.2	11:43:00
MNDTR	7,05	7.05	0.71	11:42:46
MOBTL	10,13	10.13	-6.03	11:43:00
MOGAN	8,86	8.86	-1.12	11:42:32
MOPAS	51,90	51.9	2.47	11:42:49
MPARK	467,25	467.25	1.03	11:43:00
MRGYO	2,66	2.66	1.14	11:42:58
MRSHL	1.565,00	1.565	-0.89	11:42:26
MSGYO	5,96	5.96	-0.17	11:42:35
MTRKS	23,98	23.98	-0.42	11:42:41
MTRYO	10,16	10.16	1.6	11:42:32
MZHLD	6,90	6.9	-1.99	11:42:50
NATEN	8,72	8.72	-2.02	11:42:47
NETAS	67,50	67.5	1.43	11:42:04
NIBAS	3,68	3.68	0	11:42:50
NPTLR	41,62	41.62	0.1	11:42:41
NTGAZ	11,50	11.5	-0.69	11:43:00
NTHOL	48,42	48.42	1.25	11:42:25
NUGYO	10,76	10.76	0.47	11:42:34
NUHCM	237,10	237.1	0.04	11:41:42
OBAMS	9,01	9.01	0.11	11:42:58
OBASE	41,72	41.72	0.24	11:42:35
ODAS	5,90	5.9	-4.68	11:42:54
ODINE	353,75	353.75	1.14	11:42:51
OFSYM	72,95	72.95	2.67	11:42:40
ONCSM	307,50	307.5	2.5	11:42:51
ONRYT	70,70	70.7	-1.81	11:42:55
OPK30	59,94	59.94	-1.19	11:30:33
OPT25	52,22	52.22	-0.04	11:38:37
OPTGY	163,80	163.8	0.09	11:33:03
OPTLR	51,38	51.38	0.08	11:42:50
OPX30	80,40	80.4	-1.2	11:34:31
ORCAY	3,77	3.77	0.8	11:42:25
ORGE	71,85	71.85	-1.37	11:42:57
ORMA	160,00	160	-2.38	09:55:08
OSMEN	8,30	8.3	-0.6	11:42:59
OSTIM	2,97	2.97	-0.34	11:42:58
OTKAR	428,75	428.75	-0.64	11:42:57
OTTO	330,25	330.25	1.93	11:42:25
OYAKC	27,74	27.74	1.24	11:42:43
OYAYO	52,95	52.95	-0.66	11:42:38
OYLUM	8,45	8.45	-0.24	11:42:03
OYYAT	46,16	46.16	-0.52	11:42:39
OZATD	160,50	160.5	-0.86	11:42:56
OZGYO	2,06	2.06	-0.96	11:42:48
OZKGY	15,35	15.35	0.39	11:42:53
OZRDN	15,56	15.56	-3.47	11:42:53
OZSUB	20,08	20.08	0.1	11:42:34
OZYSR	42,92	42.92	0.75	11:42:59
PAGYO	89,00	89	0.68	11:37:58
PAHOL	1,79	1.79	2.87	11:42:57
PAMEL	90,05	90.05	-0.28	11:42:46
PAPIL	19,19	19.19	-1.69	11:42:50
PARSN	101,00	101	0.3	11:42:54
PASEU	149,00	149	-9.64	11:42:54
PATEK	19,92	19.92	-0.99	11:43:00
PCILT	22,62	22.62	1.25	11:39:39
PEKGY	10,01	10.01	0	11:43:00
PENGD	8,69	8.69	-0.11	11:42:43
PENTA	14,34	14.34	0.35	11:42:45
PETKM	18,45	18.45	-0.38	11:42:57
PETUN	13,08	13.08	6.17	11:42:46
PGSUS	201,50	201.5	-0.1	11:43:00
PINSU	11,87	11.87	5.6	11:42:57
PKART	72,15	72.15	-0.41	11:39:55
PKENT	146,80	146.8	-1.41	11:42:34
PLTUR	21,70	21.7	-0.18	11:42:55
PNLSN	40,72	40.72	-1.12	11:42:37
PNSUT	12,96	12.96	9.92	11:42:17
POLHO	18,40	18.4	0.33	11:42:51
POLTK	6.335,00	6.335	-1.86	11:42:50
PRDGS	6,51	6.51	-2.11	11:41:37
PRKAB	49,86	49.86	-10	11:42:53
PRKME	22,58	22.58	-9.97	11:42:49
PRZMA	12,78	12.78	-0.93	11:41:28
PSDTC	124,40	124.4	-0.72	11:42:55
PSGYO	2,75	2.75	0	11:42:50
QNBFK	53,20	53.2	0.09	09:55:08
QNBTR	293,75	293.75	-1.84	09:55:08
QTEMZ	314,40	314.4	-1.47	11:35:37
QUAGR	2,63	2.63	-1.87	11:42:53
RALYH	187,80	187.8	0.75	11:42:59
RAYSG	223,30	223.3	-0.04	11:42:52
REEDR	7,06	7.06	-1.26	11:42:54
RGYAS	160,40	160.4	-0.93	11:42:55
RK030G10	652,59	652.59	0	18:10:11
RK030G15	1.535,19	1.535	0	18:10:11
RK030G20	3.405,99	3.405	0	18:10:11
RK030G25	6.648,09	6.648	0	18:10:11
RK030G30	10.435,29	10.435	0	18:10:11
RK030T10	4.203,90	4.203	0	18:10:11
RK030T15	5.606,18	5.606	0	18:10:11
RK030T20	7.057,13	7.057	0	18:10:11
RK030T25	7.936,20	7.936	0	18:10:11
RK030T30	7.581,40	7.581	0	18:10:11
RK100G10	783,75	783.75	0	18:10:10
RK100G15	2.018,40	2.018	0	18:10:10
RK100G20	4.843,58	4.843	0	18:10:10
RK100G25	9.135,01	9.135	0	18:10:10
RK100G30	15.318,29	15.318	0	18:10:10
RK100T10	4.704,56	4.704	0	18:10:10
RK100T15	6.629,86	6.629	0	18:10:10
RK100T20	8.733,06	8.733	0	18:10:10
RK100T25	9.322,63	9.322	0	18:10:10
RK100T30	9.513,18	9.513	0	18:10:10
RNPOL	45,70	45.7	-1.59	11:41:11
RODRG	22,36	22.36	-2.36	11:42:08
ROYAL	6,80	6.8	0	18:10:01
RTALB	3,95	3.95	2.33	11:42:53
RUBNS	33,56	33.56	-1.64	11:42:53
RUZYE	13,25	13.25	-5.96	11:42:59
RYGYO	28,82	28.82	3.22	11:42:52
RYSAS	18,25	18.25	1.78	11:42:42
SAFKR	29,14	29.14	-0.82	11:42:55
SAHOL	109,50	109.5	-0.45	11:42:57
SAMAT	5,79	5.79	-1.53	11:41:45
SANEL	31,76	31.76	-2.52	11:42:54
SANFM	7,41	7.41	-3.26	11:42:38
SANKO	22,04	22.04	0.18	11:40:56
SARKY	46,44	46.44	-10	11:42:59
SASA	2,59	2.59	-0.38	11:42:59
SAYAS	40,06	40.06	-1.09	11:42:36
SDTTR	203,00	203	-1.93	11:42:57
SEGMN	39,22	39.22	7.98	11:42:56
SEGYO	4,36	4.36	-1.36	11:42:31
SEKFK	8,96	8.96	-1.97	11:42:58
SEKUR	3,55	3.55	-0.84	11:42:55
SELEC	79,70	79.7	-1.24	11:42:56
SELVA	2,78	2.78	-6.71	11:42:54
SERNT	8,35	8.35	-1.07	11:42:31
SEYKM	5,23	5.23	-0.57	11:42:44
SILVR	2,85	2.85	-0.7	11:42:35
SISE	45,58	45.58	-0.44	11:43:00
SKBNK	8,50	8.5	2.04	11:42:49
SKTAS	4,01	4.01	-0.5	11:41:47
SKYLP	283,25	283.25	-1.9	11:42:53
SKYMD	12,44	12.44	-0.8	11:42:51
SL030KA2X	18.098,35	18.098	0	18:10:11
SL030KI1X	1.244,60	1.244	0	18:10:11
SL030KI2X	129,29	129.29	0	18:10:11
SL100KA2X	24.155,28	24.155	0	18:10:10
SL100KI1X	1.181,67	1.181	0	18:10:10
SL100KI2X	124,42	124.42	0	18:10:10
SMART	23,66	23.66	0	11:42:31
SMRTG	8,20	8.2	-5.2	11:42:43
SMRVA	70,45	70.45	3.15	11:42:58
SNGYO	5,41	5.41	2.27	11:42:46
SNICA	4,30	4.3	-0.92	11:42:51
SNKRN	372,00	372	7.83	09:55:32
SNPAM	23,96	23.96	0	09:55:32
SODSN	13,00	13	-1.37	09:55:32
SOKE	12,79	12.79	-0.54	11:42:51
SOKM	64,50	64.5	-0.39	11:42:59
SONME	161,70	161.7	-0.92	11:42:22
SRVGY	3,40	3.4	-1.16	11:43:00
SUMAS	275,50	275.5	0	09:55:32
SUNTK	41,28	41.28	4.51	11:42:57
SURGY	50,15	50.15	1.85	11:42:59
SUWEN	9,08	9.08	0.44	11:42:39
TABGD	273,75	273.75	0.55	11:42:59
TARKM	433,50	433.5	8.31	11:42:45
TATEN	11,80	11.8	6.31	11:43:00
TATGD	13,95	13.95	-0.85	11:42:39
TAVHL	341,75	341.75	0.81	11:42:47
TBORG	165,10	165.1	-0.72	11:43:00
TCELL	117,70	117.7	0.34	11:42:58
TCKRC	94,10	94.1	4.79	11:42:59
TDGYO	32,98	32.98	-0.84	11:42:53
TEHOL	13,99	13.99	-0.36	11:42:59
TEKTU	9,29	9.29	-8.38	11:42:55
TERA	203,50	203.5	0.74	11:42:53
TEZOL	12,52	12.52	-2.19	11:42:58
TGSAS	159,20	159.2	-0.06	11:42:40
THYAO	301,75	301.75	-0.17	11:43:00
TKFEN	75,95	75.95	0.13	11:42:51
TKNSA	25,16	25.16	-0.94	11:42:42
TLMAN	102,00	102	0.59	11:42:46
TMPOL	371,25	371.25	2.63	11:42:47
TMSN	115,90	115.9	4.32	11:42:51
TNZTP	27,08	27.08	-1.53	11:42:49
TOASO	319,00	319	0	11:42:44
TRALT	53,70	53.7	-9.37	11:35:34
TRCAS	47,40	47.4	-1.13	11:42:32
TRENJ	107,90	107.9	-8.4	11:42:57
TRGYO	81,70	81.7	0.18	11:43:00
TRHOL	695,00	695	4.43	11:42:35
TRILC	18,77	18.77	0.7	11:42:55
TRMET	144,70	144.7	-4.87	11:42:57
TSGYO	7,57	7.57	-1.82	11:42:48
TSKB	13,72	13.72	-1.37	11:42:45
TSPOR	1,10	1.1	0	11:42:45
TTKOM	65,95	65.95	0.84	11:42:55
TTRAK	590,50	590.5	0.34	11:43:00
TUCLK	5,79	5.79	3.21	11:42:56
TUKAS	2,89	2.89	-1.37	11:42:48
TUPRS	242,20	242.2	-2.5	11:42:59
TUREX	7,59	7.59	-1.56	11:43:00
TURGG	28,82	28.82	-0.48	11:41:59
TURSG	11,90	11.9	-1.41	11:42:49
UCAYM	35,00	35	9.99	11:43:00
UFUK	1.544,00	1.544	0.39	11:40:22
ULAS	29,70	29.7	-0.34	11:41:58
ULKER	134,50	134.5	0.75	11:42:54
ULUFA	3,76	3.76	-0.27	11:42:32
ULUSE	195,90	195.9	-4.39	11:42:56
ULUUN	7,38	7.38	0.41	11:42:30
UMPAS	9,30	9.3	0	18:10:01
UNLU	16,18	16.18	1	11:41:41
USAK	2,93	2.93	-3.93	11:42:58
USDTR	4.054,00	4.054	0.05	11:39:49
VAKBN	35,58	35.58	-0.89	11:43:00
VAKFA	13,03	13.03	-1.29	11:42:59
VAKFN	2,07	2.07	-0.96	11:43:00
VAKKO	63,20	63.2	0.08	11:42:54
VANGD	49,20	49.2	-1.56	11:42:54
VBTYZ	18,06	18.06	0.33	11:42:00
VERTU	39,42	39.42	-1.5	11:42:43
VERUS	270,00	270	-2.7	11:42:59
VESBE	8,25	8.25	-1.55	11:42:49
VESTL	31,16	31.16	-2.07	11:43:00
VKFYO	49,46	49.46	-1.96	11:41:28
VKGYO	2,94	2.94	-2.65	11:41:51
VKING	31,78	31.78	1.66	11:42:30
VRGYO	2,45	2.45	-1.61	11:42:48
VSNMD	90,45	90.45	-1.47	11:42:57
X030S	15.399,52	15.399	-0.61	11:42:50
X100S	13.770,59	13.77	-0.46	11:42:50
XABBWV	14,71	14.71	0	18:10:00
XABBXV	11,90	11.9	0	18:10:00
XABBYV	9,30	9.3	0	18:10:00
XABBZV	5,70	5.7	0	18:10:00
XABCAV	6,12	6.12	-44.62	11:09:28
XABCBV	8,03	8.03	0	18:10:00
XABCCV	5,91	5.91	0	18:10:00
XABCDV	0,94	0.94	-78.54	11:21:02
XABCEV	2,70	2.7	0	18:10:00
XABCFV	0,01	0.01	-98.96	11:20:37
XABCGV	0,04	0.04	-69.23	11:33:26
XABCHV	0,01	0.01	-75	11:38:01
XABCIV	15,04	15.04	0	18:10:00
XABCJV	14,10	14.1	0	18:10:00
XABCKV	9,29	9.29	-23.91	10:53:18
XABCLV	7,44	7.44	-29.14	10:58:02
XABCMV	5,58	5.58	-35.57	10:43:15
XABCNV	4,12	4.12	-41.14	11:10:00
XABCPV	4,09	4.09	0	18:10:00
XABCQV	3,00	3	0	18:10:00
XABCRV	0,83	0.83	-58.08	11:10:18
XABCSV	0,56	0.56	-58.52	10:55:39
XABCTV	0,32	0.32	-67.01	10:41:17
XABCUV	13,72	13.72	0	18:10:00
XABCVV	8,81	8.81	0	18:10:00
XABCWV	8,67	8.67	-9.78	10:52:28
XABCXV	7,07	7.07	-30.75	10:47:19
XABCYV	5,57	5.57	-34	10:50:44
XABCZV	4,58	4.58	-9.31	10:58:28
XABDAV	3,33	3.33	-40.43	10:49:44
XABDBV	2,58	2.58	-42.28	11:00:58
XABDCV	1,84	1.84	-45.56	10:47:40
XABDDV	2,56	2.56	0	18:10:00
XABDEV	0,97	0.97	-50.76	10:48:30
XABDFV	0,67	0.67	-58.9	10:49:00
XABDGV	6,11	6.11	-35.14	10:44:44
XABDHV	3,19	3.19	-7.8	10:57:28
XABDIV	1,35	1.35	-51.44	10:53:33
XABDJV	0,56	0.56	-58.52	10:59:14
XABDKV	0,24	0.24	-58.62	11:03:23
XABQYV	0,01	0.01	0	18:10:00
XABQZV	0,02	0.02	0	18:10:00
XABRAV	0,32	0.32	0	18:10:00
XABRBV	0,07	0.07	0	18:10:00
XABRCV	0,03	0.03	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	0,04	0.04	0	18:10:00
XABRKV	0,08	0.08	0	18:10:00
XABRLV	0,04	0.04	0	18:10:00
XABROV	0,03	0.03	0	18:10:00
XABRWV	0,48	0.48	140	11:34:41
XABRXV	0,21	0.21	200	11:30:42
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	0,16	0.16	0	18:10:00
XABSJV	0,43	0.43	0	18:10:00
XBANA	51.415,92	51.415	0.07	11:43:00
XBANK	19.629,08	19.629	0.84	11:43:00
XBLSM	5.575,46	5.575	-0.21	11:42:50
XELKT	715,16	715.16	-1.43	11:43:00
XFINK	25.272,29	25.272	-0.13	11:42:50
XGIDA	14.674,94	14.674	0.18	11:42:50
XGMYO	6.252,19	6.252	0.68	11:43:00
XHARZ	191.115,07	191.115	0.02	11:43:00
XHOLD	15.477,05	15.477	1.35	11:42:50
XILTM	3.045,06	3.045	0.44	11:43:00
XINSA	20.199,59	20.199	2.36	11:42:50
XKAGT	7.632,26	7.632	-0.85	11:42:50
XKMYA	15.334,10	15.334	-1.78	11:43:00
XKOBI	38.876,43	38.876	0.09	11:42:50
XKURY	12.209,01	12.209	-0.87	11:43:00
XMADN	16.279,77	16.279	-6.55	11:42:50
XMANA	22.474,80	22.474	-2.26	11:43:00
XMESY	23.830,58	23.83	-0.24	11:42:50
XOSECV	1,54	1.54	0	18:10:00
XOSEDV	0,75	0.75	0	18:10:00
XOSEEV	0,06	0.06	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	0,21	0.21	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
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	42.967,39	42.967	-0.42	11:42:50
XSANK	40.424,02	40.424	-2.36	11:43:00
XSANT	14.055,37	14.055	-4.07	11:43:00
XSBAL	11.997,08	11.997	0.32	11:42:50
XSBUR	22.729,20	22.729	0.63	11:43:00
XSDNZ	9.831,86	9.831	-0.27	11:43:00
XSGRT	76.498,57	76.498	-1.33	11:43:00
XSIST	17.759,03	17.759	0.64	11:43:00
XSIZM	19.745,15	19.745	-2.67	11:43:00
XSKAY	44.549,38	44.549	-1.08	11:43:00
XSKOC	36.589,56	36.589	-2.41	11:43:00
XSKON	12.023,39	12.023	-0.86	11:42:50
XSPOR	2.052,23	2.052	-0.32	11:42:50
XSTKR	52.390,80	52.39	-1.61	11:43:00
XTAST	14.951,20	14.951	-0.32	11:43:00
XTCRT	30.877,93	30.877	-0.88	11:42:50
XTEKS	4.942,07	4.942	1.18	11:42:50
XTKJS	30.030,74	30.03	-1.17	11:42:50
XTM25	17.641,07	17.641	-0.06	11:42:59
XTMTU	15.265,93	15.265	-0.76	11:42:50
XTRZM	1.871,22	1.871	0.09	11:42:50
XTUMY	59.924,04	59.924	-0.26	11:43:00
XU030	15.067,54	15.067	-0.65	11:43:00
XU050	11.938,14	11.938	-0.78	11:43:00
XU100	13.768,96	13.768	-0.45	11:43:00
XUHIZ	12.056,07	12.056	-0.42	11:43:00
XULAS	38.502,19	38.502	-1.14	11:42:50
XUMAL	19.326,72	19.326	0.92	11:42:50
XUSIN	16.779,88	16.779	-1.41	11:43:00
XUSRD	18.030,14	18.03	-0.5	11:42:50
XUTEK	36.392,95	36.392	-2.87	11:42:50
XUTUM	16.774,61	16.774	-0.41	11:42:50
XYLDZ	15.375,22	15.375	-0.47	11:43:00
XYORT	5.241,71	5.241	0.72	11:42:50
XYUZO	24.659,31	24.659	0.04	11:43:00
YAPRK	259,75	259.75	-0.57	11:42:54
YATAS	48,44	48.44	3.59	11:42:59
YAYLA	29,46	29.46	1.87	11:42:23
YBTAS	19,50	19.5	0	09:55:32
YEOTK	43,96	43.96	-0.77	11:43:00
YESIL	2,03	2.03	-0.49	11:42:51
YGGYO	137,10	137.1	-0.07	11:40:08
YGYO	2,00	2	0	09:55:32
YIGIT	25,44	25.44	-1.78	11:42:54
YKBNK	40,60	40.6	0.5	11:43:00
YKSLN	3,35	3.35	0.3	11:42:59
YONGA	55,00	55	0	09:55:32
YUNSA	8,50	8.5	-1.85	11:42:58
YYAPI	1,86	1.86	-1.59	11:42:59
YYLGD	12,92	12.92	1.17	11:42:51
Z30EA	180,70	180.7	-0.41	11:40:36
Z30KE	139,65	139.65	-0.92	11:33:21
Z30KP	214,90	214.9	-2.76	11:42:47
ZEDUR	8,55	8.55	1.79	11:42:53
ZELOT	126,25	126.25	-1.83	11:35:04
ZERGY	15,91	15.91	2.65	11:42:58
ZGOLD	762,50	762.5	-8.87	11:43:00
ZGYO	23,10	23.1	10	11:42:53
ZOREN	3,24	3.24	-0.92	11:43:00
ZPBDL	224,45	224.45	-1.45	11:40:56
ZPLIB	226,80	226.8	3.09	11:43:00
ZPT10	92,20	92.2	-1.05	11:39:07
ZPX30	202,10	202.1	-0.79	11:42:16
ZRE20	157,95	157.95	-0.22	11:42:27
ZRGYO	24,46	24.46	-0.16	11:42:38
ZSR25	48,17	48.17	-0.54	11:36:19
ZTLRF	1.105,50	1.105	0.09	11:24:35
ZTLRK	1.104,50	1.104	0.09	11:23:16
ZTM25	183,25	183.25	0.03	11:42:46