Borsa - Business World Global

Hisse Senetleri

Menkul	Alış	Satış	Değişim	Güncelleme
A1CAP	12,65	12.65	0.96	11:44:59
A1YEN	29,18	29.18	0.27	11:43:45
ACSEL	103,10	103.1	-0.87	11:44:08
ADEL	36,56	36.56	-0.11	11:45:04
ADESE	1,58	1.58	1.94	11:45:00
ADGYO	52,50	52.5	5.42	11:44:57
AEFES	16,58	16.58	1.1	11:44:57
AFYON	13,56	13.56	1.04	11:44:59
AGESA	212,20	212.2	2.07	11:44:43
AGHOL	30,62	30.62	1.32	11:45:04
AGROT	3,20	3.2	-0.62	11:45:02
AGYO	7,30	7.3	-0.41	11:44:43
AHGAZ	21,88	21.88	0.09	11:44:51
AHSGY	18,08	18.08	4.63	11:44:48
AKBNK	73,10	73.1	-1.75	11:45:01
AKCNS	160,30	160.3	0.12	11:45:00
AKENR	11,38	11.38	-0.7	11:45:02
AKFGY	2,67	2.67	0	11:43:03
AKFIS	20,80	20.8	0.1	11:44:38
AKFYE	17,04	17.04	0	11:44:27
AKGRT	6,94	6.94	-0.14	11:44:40
AKMGY	202,80	202.8	1.15	11:41:21
AKSA	10,18	10.18	-0.29	11:45:02
AKSEN	69,20	69.2	0.95	11:45:04
AKSGY	8,11	8.11	3.05	11:45:02
AKSUE	23,82	23.82	0.59	11:44:05
AKYHO	2,73	2.73	-0.36	11:43:57
ALARK	104,30	104.3	-0.38	11:45:04
ALBRK	8,24	8.24	-0.72	11:44:54
ALCAR	874,50	874.5	1.98	11:44:26
ALCTL	106,10	106.1	-0.47	11:44:33
ALFAS	41,46	41.46	-0.14	11:44:59
ALGYO	34,82	34.82	-0.46	11:44:56
ALKA	11,53	11.53	-2.95	11:44:59
ALKIM	18,03	18.03	-0.33	11:44:58
ALKLC	210,00	210	-1.41	11:45:03
ALTNY	15,54	15.54	0.91	11:45:04
ALVES	26,86	26.86	-1.03	11:44:50
ANELE	16,45	16.45	5.11	11:44:58
ANGEN	11,11	11.11	1.28	11:43:35
ANHYT	98,90	98.9	-0.95	11:45:02
ANSGR	23,76	23.76	0.76	11:45:02
APBDL	29,52	29.52	0.24	11:20:05
APLIB	47,67	47.67	-2.32	11:45:00
APMDL	23,26	23.26	0.43	11:41:41
APX30	32,80	32.8	0.03	11:41:03
ARASE	71,85	71.85	2.2	11:44:40
ARCLK	111,20	111.2	1	11:44:55
ARDYZ	38,60	38.6	0.21	11:44:59
ARENA	27,82	27.82	-0.57	11:45:03
ARFYE	25,92	25.92	9.92	11:45:01
ARMGD	80,60	80.6	2.03	11:45:01
ARSAN	3,65	3.65	0.27	11:45:00
ARTMS	38,32	38.32	1.91	11:44:14
ARZUM	2,37	2.37	0	11:44:59
ASELS	259,25	259.25	0.88	11:45:04
ASGYO	10,93	10.93	-0.18	11:44:52
ASTOR	118,50	118.5	0.08	11:45:04
ASUZU	59,70	59.7	0.67	11:43:56
ATAGY	14,43	14.43	-1.16	11:44:33
ATAKP	52,15	52.15	-0.48	11:44:18
ATATP	133,50	133.5	-0.3	11:44:52
ATEKS	128,70	128.7	-10	09:55:03
ATLAS	6,38	6.38	3.74	11:44:51
ATSYH	70,25	70.25	0	09:55:03
AVGYO	9,87	9.87	1.65	11:44:30
AVHOL	37,82	37.82	1.39	11:44:48
AVOD	3,57	3.57	-0.28	11:44:36
AVPGY	52,85	52.85	-0.47	11:44:54
AVTUR	16,00	16	3.23	11:44:24
AYCES	428,50	428.5	0.53	11:44:56
AYDEM	21,40	21.4	-3.6	11:45:04
AYEN	25,32	25.32	0.4	11:44:59
AYES	17,75	17.75	0.85	09:55:03
AYGAZ	210,50	210.5	-0.33	11:44:45
AZTEK	4,24	4.24	1.19	11:44:06
BAGFS	25,96	25.96	0.31	11:44:27
BAHKM	79,60	79.6	3.38	11:44:53
BAKAB	37,98	37.98	0	11:44:38
BALAT	105,70	105.7	0.48	09:55:03
BALSU	17,26	17.26	3.54	11:45:04
BANVT	163,10	163.1	-0.37	11:44:54
BARMA	36,84	36.84	2.39	11:45:04
BASCM	13,70	13.7	0	09:55:03
BASGZ	44,66	44.66	0.45	11:44:50
BAYRK	5,63	5.63	-2.93	11:44:56
BEGYO	4,90	4.9	0	11:43:52
BERA	17,91	17.91	-0.22	11:44:59
BESLR	12,70	12.7	0.32	11:44:53
BEYAZ	29,24	29.24	-1.42	11:44:41
BFREN	157,80	157.8	-0.44	11:44:49
BIENY	25,20	25.2	0	11:44:26
BIGCH	47,94	47.94	-1.07	11:44:54
BIGEN	9,41	9.41	1.51	11:44:45
BIGTK	291,75	291.75	-2.18	11:44:32
BIMAS	586,50	586.5	2.27	11:44:53
BINBN	183,90	183.9	2.17	11:45:04
BINHO	9,08	9.08	0	11:44:58
BIOEN	17,47	17.47	-0.06	11:44:07
BIZIM	26,80	26.8	0.75	11:43:44
BJKAS	1,64	1.64	0.61	11:44:57
BLCYT	31,98	31.98	-1.9	11:44:45
BLUME	47,24	47.24	0.51	11:44:55
BMSCH	25,98	25.98	-4.13	11:45:01
BMSTL	88,30	88.3	-0.84	11:44:55
BNTAS	6,58	6.58	0.61	11:44:15
BOBET	20,46	20.46	0	11:44:56
BORLS	4,11	4.11	-2.61	11:44:43
BORSK	6,06	6.06	0	11:43:35
BOSSA	6,42	6.42	0.16	11:44:54
BRISA	87,10	87.1	1.4	11:43:34
BRKO	9,00	9	-0.55	09:55:03
BRKSN	7,61	7.61	-0.26	11:38:48
BRKVY	101,80	101.8	-4.05	11:45:00
BRLSM	14,03	14.03	0.94	11:44:52
BRMEN	8,32	8.32	0.24	09:55:03
BRSAN	569,00	569	0.53	11:44:58
BRYAT	2.227,00	2.227	-0.09	11:44:23
BSOKE	17,17	17.17	1.06	11:44:45
BTCIM	3,74	3.74	0.27	11:44:55
BUCIM	7,47	7.47	-0.27	11:44:52
BULGS	45,50	45.5	-1.04	11:44:58
BURCE	69,90	69.9	0	09:55:03
BURVA	610,50	610.5	-3.1	11:44:50
BVSAN	102,20	102.2	0	11:45:01
BYDNR	27,60	27.6	4.15	11:40:38
CANTE	2,11	2.11	0.48	11:45:03
CASA	107,50	107.5	5.19	09:55:03
CATES	33,60	33.6	-0.3	11:44:47
CCOLA	62,55	62.55	0.81	11:45:03
CELHA	10,30	10.3	-0.39	11:44:54
CEMAS	4,10	4.1	-0.49	11:45:03
CEMTS	11,71	11.71	0.26	11:44:25
CEMZY	52,50	52.5	3.45	11:44:49
CEOEM	23,88	23.88	0.67	11:43:49
CGCAM	35,94	35.94	0.5	11:44:54
CIMSA	47,04	47.04	0.77	11:45:01
CLEBI	1.613,00	1.613	0.56	11:44:32
CMBTN	2.040,00	2.04	5.81	11:45:04
CMENT	334,00	334	-0.15	09:55:03
CONSE	3,05	3.05	0	11:44:43
COSMO	300,00	300	9.99	11:44:16
CRDFA	64,65	64.65	-0.92	11:43:32
CRFSA	117,60	117.6	0.68	11:44:27
CUSAN	21,68	21.68	-0.64	11:44:52
CVKMD	28,68	28.68	-1.1	11:45:03
CWENE	28,30	28.3	0	11:45:02
DAGI	7,52	7.52	-3.59	11:44:49
DAPGM	12,51	12.51	-9.35	11:45:03
DARDL	2,23	2.23	-0.45	11:45:03
DCTTR	8,74	8.74	1.98	11:44:12
DENGE	3,19	3.19	-2.15	11:45:02
DERHL	13,39	13.39	-0.74	11:44:46
DERIM	35,50	35.5	-0.89	11:44:00
DESA	11,48	11.48	0.88	11:42:44
DESPC	44,90	44.9	0.09	11:45:03
DEVA	64,50	64.5	1.49	11:45:01
DGATE	72,65	72.65	0	11:44:54
DGGYO	31,44	31.44	-0.06	11:38:41
DGNMO	5,01	5.01	0.2	11:44:35
DIRIT	25,96	25.96	0	09:55:03
DITAS	33,78	33.78	2.24	11:44:42
DMRGD	3,31	3.31	0.3	11:44:55
DMSAS	9,08	9.08	0.33	11:44:10
DNISI	20,10	20.1	0.3	11:44:48
DOAS	207,70	207.7	4.9	11:45:04
DOCO	10.335,00	10.335	-0.14	11:44:57
DOFER	51,85	51.85	-3.08	11:45:04
DOFRB	87,90	87.9	1.62	11:45:03
DOGUB	47,00	47	6.62	11:44:50
DOHOL	18,34	18.34	1.61	11:44:22
DOKTA	23,20	23.2	0	11:45:00
DSTKF	664,50	664.5	5.64	11:44:44
DUNYH	111,10	111.1	-0.89	11:44:21
DURDO	3,75	3.75	-1.32	11:43:22
DURKN	15,41	15.41	-2.9	11:44:57
DYOBY	13,32	13.32	-0.52	11:42:30
DZGYO	7,91	7.91	0.76	11:44:59
EBEBK	56,50	56.5	0	11:43:23
ECILC	86,45	86.45	-0.06	11:44:54
ECOGR	23,88	23.88	0.76	11:45:02
ECZYT	296,25	296.25	-0.84	11:44:47
EDATA	7,88	7.88	4.79	11:45:01
EDIP	35,18	35.18	0.63	11:44:52
EFOR	21,46	21.46	-1.47	11:44:57
EGEEN	7.887,50	7.887	0.13	11:44:03
EGEGY	26,46	26.46	4.26	11:45:03
EGEPO	8,65	8.65	2	11:44:50
EGGUB	95,00	95	0.32	11:44:33
EGPRO	26,30	26.3	0.54	11:45:02
EGSER	3,05	3.05	0.66	11:44:55
EKGYO	21,56	21.56	-0.55	11:45:04
EKIZ	146,00	146	4.73	09:55:03
EKOS	5,79	5.79	-0.52	11:45:00
EKSUN	5,37	5.37	-0.19	11:44:42
ELITE	28,28	28.28	-0.07	11:45:03
EMKEL	31,66	31.66	-2.46	11:45:02
EMNIS	168,00	168	1.57	09:55:03
ENDAE	14,54	14.54	-0.21	11:44:28
ENERY	9,50	9.5	-0.11	11:44:51
ENJSA	94,75	94.75	0.8	11:45:02
ENKAI	82,25	82.25	-0.24	11:45:04
ENSRI	18,14	18.14	0.22	11:44:49
ENTRA	10,42	10.42	0.39	11:44:56
EPLAS	5,24	5.24	-0.38	11:44:43
ERBOS	186,70	186.7	1.8	11:44:11
ERCB	74,05	74.05	-0.07	11:44:46
EREGL	24,98	24.98	-0.56	11:45:04
ERSU	18,29	18.29	-0.54	11:43:48
ESCAR	25,64	25.64	0.71	11:43:59
ESCOM	3,46	3.46	0.87	11:43:47
ESEN	5,02	5.02	-2.33	11:44:44
ETILR	3,86	3.86	1.05	11:43:49
ETYAT	24,78	24.78	-0.48	11:44:47
EUHOL	10,98	10.98	-0.09	09:55:03
EUKYO	17,12	17.12	1.6	11:43:09
EUPWR	33,94	33.94	-0.18	11:44:52
EUREN	6,87	6.87	-9.96	11:45:01
EUYO	13,97	13.97	0.36	11:42:46
EYGYO	3,82	3.82	0.26	11:45:04
FADE	13,84	13.84	0.58	11:43:08
FENER	3,21	3.21	2.88	11:45:04
FLAP	8,81	8.81	0	11:45:01
FMIZP	322,00	322	0.63	11:43:02
FONET	3,02	3.02	0.33	11:44:56
FORMT	3,03	3.03	0	11:44:12
FORTE	90,30	90.3	6.3	11:45:04
FRIGO	13,48	13.48	3.14	11:44:56
FROTO	99,15	99.15	0.92	11:45:03
FZLGY	14,19	14.19	1.79	11:44:58
GARAN	148,50	148.5	-1.2	11:45:04
GARFA	27,46	27.46	1.18	11:45:03
GEDIK	6,09	6.09	1.33	11:45:00
GEDZA	27,64	27.64	-0.86	11:44:46
GENIL	187,00	187	0.11	11:44:37
GENTS	9,69	9.69	2	11:44:43
GEREL	18,70	18.7	1.41	11:45:01
GESAN	47,90	47.9	0.34	11:44:59
GIPTA	74,00	74	-0.54	11:45:03
GLBMD	13,50	13.5	3.45	11:44:14
GLCVY	77,75	77.75	0.45	11:44:55
GLDTR	547,00	547	-0.91	11:44:54
GLRMK	174,70	174.7	-0.23	11:44:55
GLRYH	4,03	4.03	0.75	11:44:39
GLYHO	11,86	11.86	0.08	11:44:44
GMSTR	733,00	733	2.45	11:45:04
GMTAS	45,12	45.12	0.22	11:44:39
GOKNR	20,44	20.44	-0.2	11:44:05
GOLTS	324,25	324.25	0.86	11:44:56
GOODY	15,25	15.25	1.19	11:44:21
GOZDE	22,58	22.58	0.71	11:44:26
GRNYO	15,69	15.69	-0.88	11:43:32
GRSEL	331,50	331.5	4	11:45:02
GRTHO	270,00	270	-3.23	11:45:03
GSDDE	10,38	10.38	0.87	11:44:59
GSDHO	4,64	4.64	0.22	11:44:37
GSRAY	1,18	1.18	0	11:45:04
GUBRF	364,75	364.75	-0.48	11:45:00
GUNDG	299,00	299	5.19	09:55:03
GWIND	23,88	23.88	0.17	11:44:54
GZNMI	54,80	54.8	-2.49	11:45:03
HALKB	43,06	43.06	-0.23	11:45:04
HALKS	1.040,76	1.04	0.37	11:45:00
HATEK	14,76	14.76	-0.74	11:44:32
HATSN	39,72	39.72	0.71	11:45:04
HDFGS	3,50	3.5	2.34	11:45:03
HEDEF	49,02	49.02	7.5	11:45:03
HEKTS	3,18	3.18	-0.31	11:44:36
HKTM	11,47	11.47	1.68	11:44:59
HLGYO	3,89	3.89	0	11:44:59
HOROZ	62,10	62.1	0.98	11:44:54
HRKET	73,25	73.25	-0.88	11:45:04
HTTBT	42,84	42.84	0.42	11:45:00
HUBVC	2,86	2.86	2.14	11:44:57
HUNER	3,20	3.2	0	11:44:31
HURGZ	5,43	5.43	-1.27	11:44:43
ICBCT	14,16	14.16	-0.28	11:42:11
ICUGS	2,68	2.68	-0.74	11:44:52
IDGYO	3,61	3.61	-2.96	11:44:47
IEYHO	67,85	67.85	-0.22	11:44:50
IHAAS	42,36	42.36	-3.51	11:44:57
IHEVA	2,26	2.26	-0.88	11:45:02
IHGZT	1,57	1.57	0	11:41:13
IHLAS	2,32	2.32	0	11:45:03
IHLGM	2,04	2.04	0	11:44:59
IHYAY	1,99	1.99	1.02	11:44:14
IMASM	4,78	4.78	-0.62	11:45:02
INDES	7,60	7.6	0.13	11:44:49
INFO	3,71	3.71	-1.59	11:44:59
INGRM	420,75	420.75	-0.41	11:44:36
INTEK	260,50	260.5	-2.62	09:55:03
INTEM	287,75	287.75	1.32	11:42:46
INVEO	8,66	8.66	-0.23	11:45:00
INVES	334,00	334	3.01	11:44:45
ISATR	4.950.000,00	4.95	0	18:10:01
ISBIR	93,30	93.3	4.6	09:55:03
ISBTR	440.000,00	440	-0.23	09:55:03
ISCTR	14,51	14.51	-0.89	11:45:04
ISDMR	36,60	36.6	-0.81	11:45:02
ISFIN	17,22	17.22	-0.46	11:44:53
ISGLK	705,00	705	-1.09	11:41:23
ISGSY	72,15	72.15	-0.62	11:44:39
ISGYO	21,58	21.58	0.09	11:44:35
ISIST	24.667,77	24.667	0.04	11:45:00
ISKPL	11,72	11.72	-1.01	11:44:53
ISKUR	3.600.000,00	3.6	0	18:10:01
ISMEN	42,28	42.28	0.67	11:44:58
ISSEN	7,32	7.32	0.55	11:44:00
ISYAT	8,71	8.71	0.81	11:44:31
IZENR	9,61	9.61	-0.72	11:44:47
IZFAS	55,65	55.65	1.09	11:44:06
IZMDC	7,03	7.03	0	11:44:55
JANTS	20,04	20.04	-0.1	11:44:06
KAPLM	297,75	297.75	0.25	11:43:33
KAREL	8,62	8.62	-0.35	11:44:45
KARSN	9,49	9.49	-0.11	11:45:03
KARTN	79,80	79.8	0.95	11:44:29
KATMR	3,09	3.09	-2.52	11:44:59
KAYSE	4,73	4.73	0.85	11:45:00
KBORU	14,58	14.58	-1.09	11:44:56
KCAER	10,76	10.76	1.51	11:44:59
KCHOL	185,60	185.6	0.27	11:45:02
KENT	709,50	709.5	0.35	09:55:03
KERVN	2,19	2.19	0.46	09:55:03
KFEIN	8,87	8.87	0.45	11:44:45
KGYO	5,09	5.09	-4.14	11:44:34
KIMMR	13,43	13.43	-1.03	11:45:02
KLGYO	6,37	6.37	-1.85	11:45:04
KLKIM	35,78	35.78	1.3	11:45:01
KLMSN	30,16	30.16	-0.4	11:44:46
KLNMA	9,54	9.54	0.63	09:55:03
KLRHO	417,25	417.25	5.17	11:44:58
KLSER	27,16	27.16	-0.73	11:44:50
KLSYN	7,58	7.58	5.87	11:44:52
KMPUR	15,74	15.74	-0.25	11:44:52
KNFRT	11,37	11.37	-1.47	11:44:44
KOCMT	2,79	2.79	4.1	11:44:34
KONKA	15,54	15.54	0.26	11:44:49
KONTR	10,79	10.79	2.27	11:45:03
KONYA	4.642,50	4.642	1.64	11:44:51
KOPOL	5,62	5.62	0.54	11:44:50
KORDS	50,25	50.25	0.1	11:43:43
KOTON	15,76	15.76	-1.01	11:44:55
KRDMA	24,62	24.62	-0.16	11:44:36
KRDMB	23,62	23.62	0.43	11:44:51
KRDMD	27,22	27.22	-0.44	11:44:50
KRGYO	3,00	3	-2.91	11:44:54
KRONT	13,75	13.75	-1.79	11:43:52
KRPLS	8,13	8.13	1.25	11:40:46
KRSTL	9,96	9.96	-0.9	11:44:35
KRTEK	25,22	25.22	0.08	11:44:34
KRVGD	2,74	2.74	-0.72	11:43:42
KSTUR	3.552,50	3.552	4.18	09:55:03
KTSKR	69,75	69.75	-1.9	11:44:53
KUTPO	104,40	104.4	-0.57	11:44:48
KUVVA	148,00	148	0.07	09:55:03
KUYAS	55,90	55.9	-0.53	11:45:01
KZBGY	11,94	11.94	0.42	11:45:04
KZGYO	24,66	24.66	1.31	11:45:00
LIDER	69,60	69.6	0.51	11:44:06
LIDFA	4,51	4.51	0.89	11:44:54
LILAK	28,82	28.82	-0.14	11:45:01
LINK	218,60	218.6	-1.09	11:45:00
LKMNH	18,80	18.8	-0.32	11:44:40
LMKDC	28,52	28.52	-0.7	11:44:34
LOGO	156,50	156.5	-0.32	11:44:47
LRSHO	4,11	4.11	-0.24	11:45:00
LUKSK	102,20	102.2	0.1	11:43:06
LYDHO	164,10	164.1	0.67	11:45:00
LYDYE	13.915,00	13.915	0.11	11:43:36
MAALT	941,00	941	-0.37	11:44:35
MACKO	24,66	24.66	-1.75	11:44:32
MAGEN	39,60	39.6	0.05	11:44:56
MAKIM	15,00	15	0	11:44:24
MAKTK	14,54	14.54	-0.21	11:44:58
MANAS	18,83	18.83	-9.99	11:44:51
MARBL	12,42	12.42	-0.16	11:44:52
MARKA	38,50	38.5	-3.31	11:43:25
MARMR	1,80	1.8	1.69	11:45:02
MARTI	2,78	2.78	1.46	11:44:54
MAVI	43,74	43.74	0.69	11:44:57
MEDTR	28,78	28.78	-0.07	11:43:22
MEGAP	3,26	3.26	-0.91	09:55:03
MEGMT	55,20	55.2	-0.9	11:44:59
MEKAG	3,90	3.9	-1.52	11:44:58
MEPET	15,88	15.88	1.47	11:42:23
MERCN	16,48	16.48	0	11:44:13
MERIT	18,67	18.67	-0.21	11:44:56
MERKO	13,90	13.9	0	11:44:25
METRO	4,74	4.74	9.98	11:44:54
MGROS	577,50	577.5	1.32	11:45:02
MHRGY	3,36	3.36	-0.3	11:44:57
MIATK	38,06	38.06	0.69	11:45:02
MMCAS	127,60	127.6	0.55	09:55:03
MNDRS	13,62	13.62	-0.73	11:43:18
MNDTR	6,80	6.8	0.15	11:44:33
MOBTL	9,43	9.43	2.84	11:45:03
MOGAN	8,48	8.48	-0.24	11:44:55
MOPAS	38,20	38.2	-1.55	11:45:02
MPARK	397,00	397	0.76	11:45:00
MRGYO	2,69	2.69	0.75	11:44:59
MRSHL	1.628,00	1.628	4.76	11:44:57
MSGYO	5,91	5.91	-0.51	11:44:30
MTRKS	21,80	21.8	-0.46	11:44:09
MTRYO	10,46	10.46	9.99	11:44:56
MZHLD	6,35	6.35	1.28	11:44:19
NATEN	9,04	9.04	1.23	11:44:54
NETAS	57,70	57.7	-1.7	11:44:54
NIBAS	3,63	3.63	-1.36	11:44:46
NTGAZ	10,00	10	0.1	11:44:20
NTHOL	48,82	48.82	0.54	11:41:32
NUGYO	11,65	11.65	1.13	11:44:54
NUHCM	225,00	225	0.58	11:44:21
OBAMS	8,12	8.12	-0.49	11:44:58
OBASE	32,68	32.68	-0.49	11:44:13
ODAS	5,36	5.36	0.94	11:45:02
ODINE	319,00	319	-0.47	11:44:52
OFSYM	70,80	70.8	1.14	11:45:04
ONCSM	273,50	273.5	0	11:44:58
ONRYT	68,35	68.35	0.51	11:45:02
OPK30	52,34	52.34	0.23	10:41:26
OPT25	45,34	45.34	0.02	11:40:48
OPTGY	149,65	149.65	0.54	11:43:24
OPTLR	50,12	50.12	0.04	11:37:31
OPX30	70,76	70.76	0.43	11:31:52
ORCAY	3,68	3.68	-0.81	11:44:41
ORGE	67,20	67.2	-0.07	11:44:53
ORMA	170,00	170	0	09:55:03
OSMEN	8,20	8.2	-0.12	11:41:55
OSTIM	3,00	3	1.35	11:45:00
OTKAR	498,00	498	-0.35	11:44:33
OTTO	519,00	519	-1.7	11:44:59
OYAKC	23,96	23.96	-0.08	11:45:04
OYAYO	52,35	52.35	-0.57	11:44:55
OYLUM	8,71	8.71	-2.24	11:45:03
OYYAT	39,88	39.88	-0.5	11:44:35
OZATD	162,00	162	0.19	11:44:15
OZGYO	2,05	2.05	-0.49	11:43:50
OZKGY	14,31	14.31	-0.62	11:43:22
OZRDN	13,85	13.85	0.36	11:45:04
OZSUB	18,17	18.17	-0.49	11:43:10
OZYSR	42,58	42.58	0.8	11:42:29
PAGYO	86,00	86	1.24	11:44:39
PAHOL	1,60	1.6	0	11:45:04
PAMEL	83,00	83	-3.15	11:44:24
PAPIL	16,42	16.42	0.12	11:44:49
PARSN	100,30	100.3	-0.5	11:44:54
PASEU	138,90	138.9	7.67	11:45:01
PATEK	21,30	21.3	0	11:45:04
PCILT	24,46	24.46	1.66	11:44:45
PEKGY	13,28	13.28	0.45	11:45:01
PENGD	7,81	7.81	0.13	11:43:19
PENTA	13,66	13.66	1.19	11:44:08
PETKM	16,99	16.99	-0.06	11:45:03
PETUN	11,50	11.5	1.59	11:44:52
PGSUS	208,30	208.3	0.73	11:44:58
PINSU	12,14	12.14	5.93	11:45:01
PKART	73,75	73.75	0	11:44:49
PKENT	153,80	153.8	-2.04	11:44:59
PLTUR	21,94	21.94	0.46	11:43:02
PNLSN	38,12	38.12	-0.63	11:44:49
PNSUT	11,23	11.23	1.08	11:44:11
POLHO	16,38	16.38	-0.3	11:44:38
POLTK	7.032,50	7.032	-1.64	11:44:59
PRDGS	6,30	6.3	-0.32	11:44:16
PRKAB	31,20	31.2	-0.95	11:43:12
PRKME	17,70	17.7	-0.84	11:45:04
PRZMA	12,25	12.25	-1.05	11:40:28
PSDTC	139,50	139.5	-1.13	11:44:53
PSGYO	2,52	2.52	0	11:45:04
QNBFK	55,00	55	0	09:55:03
QNBTR	436,00	436	0	09:55:03
QTEMZ	296,80	296.8	-0.8	11:17:54
QUAGR	2,71	2.71	-0.37	11:45:04
RALYH	230,30	230.3	0.13	11:43:52
RAYSG	221,90	221.9	0.86	11:44:58
REEDR	6,70	6.7	-0.3	11:45:04
RGYAS	140,60	140.6	1.96	11:44:59
RK030G10	601,97	601.97	0	18:10:10
RK030G15	1.360,65	1.36	0	18:10:10
RK030G20	2.901,35	2.901	0	18:10:10
RK030G25	5.444,05	5.444	0	18:10:10
RK030G30	8.401,12	8.401	0	18:10:10
RK030T10	3.842,59	3.842	0	18:10:10
RK030T15	4.950,45	4.95	0	18:10:10
RK030T20	6.021,73	6.021	0	18:10:10
RK030T25	6.544,95	6.544	0	18:10:10
RK030T30	6.164,27	6.164	0	18:10:10
RK100G10	717,58	717.58	0	18:10:11
RK100G15	1.769,00	1.769	0	18:10:11
RK100G20	4.064,71	4.064	0	18:10:11
RK100G25	7.431,36	7.431	0	18:10:11
RK100G30	12.428,08	12.428	0	18:10:11
RK100T10	4.274,01	4.274	0	18:10:11
RK100T15	5.800,86	5.8	0	18:10:11
RK100T20	7.360,87	7.36	0	18:10:11
RK100T25	7.655,14	7.655	0	18:10:11
RK100T30	7.795,18	7.795	0	18:10:11
RNPOL	41,70	41.7	-0.43	11:38:57
RODRG	22,26	22.26	-1.33	11:44:27
ROYAL	6,80	6.8	0	18:10:01
RTALB	3,55	3.55	1.14	11:44:51
RUBNS	27,20	27.2	0.07	11:44:53
RUZYE	11,33	11.33	-1.65	11:45:00
RYGYO	24,18	24.18	4.4	11:44:59
RYSAS	14,50	14.5	4.32	11:44:58
SAFKR	24,08	24.08	0.75	11:45:03
SAHOL	92,15	92.15	0.16	11:45:00
SAMAT	5,90	5.9	0.34	11:44:37
SANEL	37,00	37	2.78	09:55:03
SANFM	6,97	6.97	0.72	11:45:01
SANKO	20,78	20.78	0.39	11:43:58
SARKY	23,24	23.24	7.2	11:45:03
SASA	2,88	2.88	-1.71	11:45:04
SAYAS	39,48	39.48	0	11:44:50
SDTTR	193,10	193.1	1.52	11:45:03
SEGMN	18,69	18.69	-0.59	11:44:55
SEGYO	5,25	5.25	1.94	11:45:01
SEKFK	7,98	7.98	0.25	11:40:47
SEKUR	3,77	3.77	-0.79	11:45:01
SELEC	80,85	80.85	0.81	11:45:00
SELVA	2,55	2.55	-9.25	09:55:03
SERNT	8,32	8.32	-0.36	11:45:02
SEYKM	4,86	4.86	-1.22	11:44:37
SILVR	2,82	2.82	-0.7	11:44:59
SISE	40,38	40.38	0.35	11:45:01
SKBNK	7,80	7.8	-0.89	11:44:39
SKTAS	3,82	3.82	-0.52	11:44:34
SKYLP	244,10	244.1	-3.23	11:44:55
SKYMD	12,16	12.16	-2.56	11:44:48
SL030KA2X	13.847,71	13.847	0	18:10:10
SL030KI1X	1.387,21	1.387	0	18:10:10
SL030KI2X	164,42	164.42	0	18:10:10
SL100KA2X	18.666,73	18.666	0	18:10:11
SL100KI1X	1.308,92	1.308	0	18:10:11
SL100KI2X	156,13	156.13	0	18:10:11
SMART	22,22	22.22	0.09	11:43:58
SMRTG	22,74	22.74	-0.35	11:44:55
SMRVA	100,60	100.6	-2.8	11:44:59
SNGYO	4,58	4.58	-1.29	11:45:00
SNICA	4,48	4.48	-0.88	11:44:16
SNKRN	283,00	283	-0.35	09:55:03
SNPAM	24,44	24.44	-4.31	09:55:03
SODSN	102,00	102	1.49	09:55:03
SOKE	10,82	10.82	-0.09	11:45:00
SOKM	53,40	53.4	1.23	11:45:00
SONME	174,00	174	0.75	11:43:00
SRVGY	3,32	3.32	0.3	11:44:43
SUMAS	295,75	295.75	-0.5	09:55:03
SUNTK	48,88	48.88	-9.98	11:44:40
SURGY	44,40	44.4	0.09	11:45:00
SUWEN	9,20	9.2	-1.08	11:44:59
TABGD	224,50	224.5	-0.22	11:44:57
TARKM	334,00	334	2.06	11:44:54
TATEN	12,12	12.12	-7.13	11:45:03
TATGD	12,33	12.33	0.57	11:44:29
TAVHL	315,00	315	0.24	11:44:59
TBORG	162,00	162	-0.92	11:44:06
TCELL	99,05	99.05	-0.05	11:45:04
TCKRC	71,70	71.7	4.82	11:45:02
TDGYO	41,88	41.88	2.15	11:45:00
TEHOL	22,02	22.02	-4.26	11:45:02
TEKTU	8,48	8.48	-1.05	11:45:03
TERA	172,50	172.5	0.64	11:44:59
TEZOL	12,13	12.13	0.08	11:43:54
TGSAS	165,10	165.1	-1.73	11:44:55
THYAO	293,25	293.25	1.65	11:45:03
TKFEN	74,10	74.1	2.07	11:44:54
TKNSA	22,42	22.42	0.54	11:44:40
TLMAN	97,10	97.1	0.62	11:45:02
TMPOL	354,50	354.5	9.75	11:44:59
TMSN	104,10	104.1	0.1	11:44:28
TNZTP	25,24	25.24	1.37	11:44:54
TOASO	281,75	281.75	1.62	11:44:50
TRALT	44,36	44.36	0.36	11:45:03
TRCAS	39,92	39.92	-0.2	11:44:35
TRENJ	98,20	98.2	0.56	11:45:04
TRGYO	78,70	78.7	0.64	11:44:29
TRHOL	657,00	657	3.63	11:44:46
TRILC	16,89	16.89	3.11	11:44:56
TRMET	116,40	116.4	2.11	11:45:01
TSGYO	7,02	7.02	0.29	11:44:04
TSKB	13,65	13.65	0.81	11:44:29
TSPOR	1,10	1.1	0	11:45:02
TTKOM	59,15	59.15	-0.08	11:44:59
TTRAK	554,00	554	-0.54	11:44:55
TUCLK	5,10	5.1	3.87	11:45:03
TUKAS	2,62	2.62	-0.76	11:44:37
TUPRS	199,80	199.8	-0.1	11:45:03
TUREX	7,23	7.23	1.26	11:44:55
TURGG	26,56	26.56	0	11:43:29
TURSG	11,47	11.47	-0.69	11:45:03
UFUK	1.782,00	1.782	0.11	11:43:28
ULAS	28,88	28.88	-0.41	11:40:27
ULKER	118,40	118.4	2.16	11:45:04
ULUFA	3,79	3.79	-0.79	11:44:52
ULUSE	168,20	168.2	-0.18	11:43:06
ULUUN	6,76	6.76	0	11:44:02
UMPAS	9,30	9.3	0	18:10:01
UNLU	15,54	15.54	0.65	11:45:02
USAK	3,00	3	0	11:44:53
USDTR	4.011,00	4.011	0.05	11:33:21
VAKBN	33,06	33.06	0.24	11:45:00
VAKFA	11,74	11.74	-0.76	11:45:01
VAKFN	1,92	1.92	-0.52	11:44:40
VAKKO	59,05	59.05	0.68	11:41:36
VANGD	42,88	42.88	-1.33	11:41:55
VBTYZ	16,05	16.05	-0.62	11:44:46
VERTU	41,06	41.06	-0.39	11:44:23
VERUS	343,25	343.25	-0.72	11:44:30
VESBE	8,03	8.03	0	11:44:26
VESTL	29,92	29.92	-0.27	11:45:04
VKFYO	38,48	38.48	0	09:55:03
VKGYO	2,56	2.56	-0.39	11:45:02
VKING	32,38	32.38	0.31	11:43:45
VRGYO	2,41	2.41	-1.23	11:45:04
VSNMD	91,30	91.3	-1.72	11:45:02
X030S	13.458,66	13.458	0.33	11:45:00
X100S	12.097,95	12.097	0.6	11:45:00
XABBWV	2,97	2.97	0	18:10:00
XABBXV	5,00	5	0	18:10:00
XABBYV	3,41	3.41	0	18:10:00
XABBZV	2,40	2.4	0	18:10:00
XABCAV	1,32	1.32	-10.81	10:47:06
XABCBV	0,64	0.64	0	18:10:00
XABCCV	0,26	0.26	0	18:10:00
XABCDV	0,06	0.06	0	18:10:00
XABCEV	0,05	0.05	0	18:10:00
XABCFV	0,02	0.02	0	18:10:00
XABCGV	0,02	0.02	0	18:10:00
XABCHV	0,05	0.05	0	18:10:00
XABCIV	6,15	6.15	0	18:10:00
XABCJV	3,26	3.26	0	18:10:00
XABCKV	2,43	2.43	0	18:10:00
XABCLV	2,12	2.12	-2.75	10:45:06
XABCMV	1,23	1.23	0	18:10:00
XABCNV	0,96	0.96	0	18:10:00
XABCRV	0,04	0.04	0	18:10:00
XABCSV	0,05	0.05	0	18:10:00
XABCTV	0,06	0.06	0	18:10:00
XABCWV	2,84	2.84	0	18:10:00
XABCXV	2,20	2.2	0	18:10:00
XABCYV	0,97	0.97	0	18:10:00
XABCZV	0,89	0.89	0	18:10:00
XABDAV	0,52	0.52	0	18:10:00
XABDGV	1,13	1.13	0	18:10:00
XABDJV	0,02	0.02	0	18:10:00
XABQYV	0,38	0.38	5.56	11:10:00
XABQZV	0,24	0.24	0	18:10:00
XABRAV	0,32	0.32	0	18:10:00
XABRBV	0,07	0.07	0	18:10:00
XABRCV	0,05	0.05	0	18:10:00
XABRDV	0,01	0.01	0	18:10:00
XABREV	0,05	0.05	0	18:10:00
XABRFV	0,05	0.05	0	18:10:00
XABRGV	0,05	0.05	0	18:10:00
XABRHV	0,01	0.01	0	18:10:00
XABRJV	0,05	0.05	0	18:10:00
XABRKV	0,57	0.57	0	18:10:00
XABRLV	0,37	0.37	0	18:10:00
XABROV	0,13	0.13	0	18:10:00
XABRWV	1,63	1.63	0	18:10:00
XABRXV	0,96	0.96	0	18:10:00
XABRYV	0,52	0.52	0	18:10:00
XABSIV	1,81	1.81	0	18:10:00
XABSJV	0,43	0.43	0	18:10:00
XBANA	50.859,54	50.859	0.02	11:45:00
XBANK	17.354,55	17.354	-1.24	11:45:04
XBLSM	5.196,22	5.196	0.08	11:45:00
XELKT	671,84	671.84	0.08	11:45:00
XFINK	21.286,70	21.286	4.13	11:45:00
XGIDA	12.984,03	12.984	0.56	11:45:00
XGMYO	6.050,73	6.05	0.64	11:45:00
XHARZ	167.784,86	167.784	1.66	11:45:00
XHOLD	13.923,30	13.923	1.02	11:45:00
XILTM	2.597,69	2.597	-0.06	11:45:00
XINSA	18.166,64	18.166	-1.03	11:45:00
XKAGT	7.129,83	7.129	0.36	11:45:00
XKMYA	13.503,67	13.503	-0.31	11:45:00
XKOBI	39.204,54	39.204	-0.59	11:45:00
XKURY	10.792,66	10.792	0.21	11:45:00
XMADN	13.260,38	13.26	0.49	11:45:00
XMANA	18.812,34	18.812	0.49	11:45:00
XMESY	21.190,49	21.19	0.36	11:45:00
XOSECV	0,75	0.75	0	18:10:00
XOSEDV	0,08	0.08	0	18:10:00
XOSEEV	0,03	0.03	0	18:10:00
XOSEFV	0,03	0.03	0	18:10:00
XOSEGV	1,04	1.04	0	18:10:00
XOSEHV	0,17	0.17	0	18:10:00
XOSEIV	0,04	0.04	0	18:10:00
XOSEJV	0,03	0.03	0	18:10:00
XOSEKV	0,97	0.97	0	18:10:00
XOSELV	0,35	0.35	0	18:10:00
XOSEMV	0,06	0.06	0	18:10:00
XOSENV	0,04	0.04	0	18:10:00
XOSSKV	0,03	0.03	0	18:10:00
XOSSLV	0,03	0.03	0	18:10:00
XOSSMV	0,04	0.04	0	18:10:00
XOSSNV	0,07	0.07	0	18:10:00
XOSSPV	0,04	0.04	0	18:10:00
XOSSQV	0,07	0.07	0	18:10:00
XOSSTV	0,06	0.06	0	18:10:00
XOSSUV	0,10	0.1	0	18:10:00
XOSSVV	0,20	0.2	0	18:10:00
XSADA	46.641,42	46.641	-1.36	11:45:00
XSANK	35.620,99	35.62	0.89	11:45:00
XSANT	12.737,58	12.737	-0.36	11:45:00
XSBAL	10.951,58	10.951	-0.34	11:45:00
XSBUR	19.868,15	19.868	0.69	11:45:00
XSDNZ	9.182,03	9.182	-1.11	11:45:00
XSGRT	68.537,64	68.537	0.16	11:45:00
XSIST	16.033,64	16.033	0.81	11:45:00
XSIZM	17.945,03	17.945	-0.15	11:45:00
XSKAY	39.113,45	39.113	1.64	11:45:00
XSKOC	30.081,31	30.081	0.47	11:45:00
XSKON	12.031,78	12.031	-0.07	11:45:00
XSPOR	2.027,57	2.027	0.99	11:45:00
XSTKR	46.116,19	46.116	0.24	11:45:00
XTAST	13.149,98	13.149	0.41	11:45:00
XTCRT	27.913,55	27.913	1.84	11:45:00
XTEKS	4.648,05	4.648	-2.33	11:45:00
XTKJS	27.415,86	27.415	0.34	11:45:00
XTM25	15.250,48	15.25	0.2	11:45:03
XTMTU	13.244,75	13.244	0.38	11:45:00
XTRZM	1.675,73	1.675	-0.18	11:45:00
XTUMY	56.440,30	56.44	0.23	11:45:00
XU030	13.157,12	13.157	0.33	11:45:03
XU050	10.485,26	10.485	0.47	11:45:00
XU100	12.094,92	12.094	0.59	11:45:03
XUHIZ	11.104,34	11.104	1.03	11:45:00
XULAS	37.152,61	37.152	2.11	11:45:00
XUMAL	17.352,23	17.352	0.32	11:45:00
XUSIN	14.672,46	14.672	0.15	11:45:03
XUSRD	16.007,66	16.007	0.3	11:45:00
XUTEK	31.482,35	31.482	0.77	11:45:00
XUTUM	15.006,55	15.006	0.5	11:45:00
XYLDZ	13.563,99	13.563	0.56	11:45:00
XYORT	4.756,51	4.756	1.26	11:45:00
XYUZO	21.970,44	21.97	1.2	11:45:00
YAPRK	272,75	272.75	-1.62	11:44:54
YATAS	40,60	40.6	1.35	11:43:16
YAYLA	27,64	27.64	-0.65	11:44:15
YBTAS	20,84	20.84	-0.29	09:55:03
YEOTK	37,02	37.02	-0.32	11:44:40
YESIL	1,96	1.96	0	11:44:43
YGGYO	138,00	138	2.22	11:45:03
YGYO	1,29	1.29	0	09:55:03
YIGIT	23,60	23.6	-0.08	11:44:44
YKBNK	38,08	38.08	-1.55	11:45:03
YKSLN	3,17	3.17	0	11:45:02
YONGA	60,00	60	-0.33	09:55:03
YUNSA	7,76	7.76	0	11:44:36
YYAPI	1,89	1.89	-1.05	11:44:43
YYLGD	10,06	10.06	-0.49	11:44:35
Z30EA	158,55	158.55	0.35	11:41:10
Z30KE	122,10	122.1	0.16	11:43:19
Z30KP	188,20	188.2	0.13	11:42:50
ZEDUR	8,36	8.36	1.83	11:43:50
ZELOT	115,50	115.5	1.23	11:38:03
ZERGY	9,58	9.58	-0.31	11:44:58
ZGOLD	684,00	684	-2.01	11:45:03
ZOREN	3,12	3.12	0	11:44:52
ZPBDL	198,10	198.1	0.66	11:45:04
ZPLIB	202,25	202.25	-1.34	11:44:34
ZPT10	84,30	84.3	-0.07	11:14:45
ZPX30	176,85	176.85	-0.48	11:44:53
ZRE20	138,40	138.4	0.22	10:29:40
ZRGYO	22,72	22.72	0.26	11:43:55
ZSR25	42,30	42.3	0.43	11:44:01
ZTLRF	1.078,00	1.078	0.09	10:07:17
ZTLRK	1.077,00	1.077	0.09	11:18:04
ZTM25	159,25	159.25	0.31	11:08:12