Borsa - Business World Global

Hisse Senetleri

Menkul	Alış	Satış	Değişim	Güncelleme
A1CAP	14,42	14.42	0.14	11:42:59
A1YEN	31,26	31.26	-0.51	11:42:53
ACSEL	103,40	103.4	-0.58	11:42:47
ADEL	33,94	33.94	0	11:43:04
ADESE	1,52	1.52	-2.56	11:43:01
ADGYO	70,55	70.55	1.44	11:43:00
AEFES	18,53	18.53	-0.22	11:43:04
AFYON	14,51	14.51	-2.16	11:43:02
AGESA	239,60	239.6	1.78	11:42:17
AGHOL	33,78	33.78	0.42	11:42:23
AGROT	3,22	3.22	0	11:42:49
AGYO	7,74	7.74	-0.39	11:42:38
AHGAZ	25,88	25.88	1.25	11:43:00
AHSGY	23,26	23.26	1.48	11:42:56
AKBNK	88,90	88.9	4.77	11:43:03
AKCNS	195,20	195.2	-3.6	11:43:03
AKENR	11,20	11.2	-0.44	11:43:03
AKFGY	2,97	2.97	-0.34	11:41:33
AKFIS	22,54	22.54	0.27	11:42:50
AKFYE	18,62	18.62	1.64	11:42:52
AKGRT	8,41	8.41	0.12	11:42:31
AKMGY	210,20	210.2	-0.47	11:42:59
AKSA	10,67	10.67	1.04	11:42:54
AKSEN	73,65	73.65	0	11:42:58
AKSGY	8,63	8.63	-0.8	11:42:25
AKSUE	24,16	24.16	-2.74	11:42:57
AKYHO	2,99	2.99	5.65	11:42:52
ALARK	108,20	108.2	0.56	11:42:44
ALBRK	9,03	9.03	3.2	11:43:00
ALCAR	899,50	899.5	0.78	11:42:25
ALCTL	135,50	135.5	-0.51	11:42:43
ALFAS	42,56	42.56	0.19	11:43:03
ALGYO	5,45	5.45	-0.91	11:43:02
ALKA	13,57	13.57	-0.44	11:43:01
ALKIM	19,37	19.37	-0.67	11:42:45
ALKLC	244,20	244.2	-1.41	11:42:59
ALTNY	16,66	16.66	0.12	11:42:54
ALVES	4,48	4.48	5.16	11:43:02
ANELE	16,76	16.76	0.3	11:42:44
ANGEN	11,53	11.53	-0.09	11:42:13
ANHYT	117,70	117.7	1.9	11:42:51
ANSGR	27,80	27.8	0.36	11:42:30
APBDL	33,45	33.45	0.84	11:29:11
APLIB	52,54	52.54	3.02	11:40:58
APMDL	26,10	26.1	0.85	11:39:55
APX30	37,25	37.25	1.36	11:42:48
ARASE	80,75	80.75	0.06	11:42:58
ARCLK	114,20	114.2	0.18	11:43:04
ARDYZ	44,38	44.38	-1.47	11:42:58
ARENA	30,14	30.14	-1.12	11:42:10
ARFYE	29,66	29.66	-2.69	11:43:03
ARMGD	81,20	81.2	1.18	11:42:14
ARSAN	4,22	4.22	-1.4	11:43:03
ARTMS	39,26	39.26	0.67	11:42:24
ARZUM	2,33	2.33	-0.43	11:42:59
ASELS	313,75	313.75	2.03	11:43:04
ASGYO	11,53	11.53	-0.09	11:42:56
ASTOR	162,60	162.6	1.31	11:43:00
ASUZU	59,80	59.8	-0.33	11:43:02
ATAGY	13,72	13.72	0.29	11:42:42
ATAKP	60,65	60.65	-0.25	11:43:04
ATATP	160,50	160.5	-0.62	11:42:17
ATEKS	80,50	80.5	-0.68	09:55:07
ATLAS	8,07	8.07	9.95	11:40:25
ATSYH	60,80	60.8	0	09:55:07
AVGYO	11,10	11.1	1.28	11:41:52
AVHOL	39,42	39.42	0.92	11:42:39
AVOD	5,21	5.21	-0.19	11:43:01
AVPGY	57,20	57.2	-0.87	11:42:49
AVTUR	17,06	17.06	-1.61	11:42:41
AYCES	495,75	495.75	1.85	11:42:43
AYDEM	23,52	23.52	0.43	11:42:57
AYEN	28,24	28.24	0.21	11:43:02
AYES	18,15	18.15	0	09:55:07
AYGAZ	229,10	229.1	0.09	11:43:01
AZTEK	4,59	4.59	-0.22	11:43:04
BAGFS	27,96	27.96	1.16	11:42:35
BAHKM	94,15	94.15	0.53	11:43:02
BAKAB	42,60	42.6	-0.42	11:42:39
BALAT	105,40	105.4	-2.41	09:55:07
BALSU	15,80	15.8	-1.37	11:42:57
BANVT	170,00	170	-0.76	11:42:25
BARMA	39,32	39.32	-0.41	11:42:06
BASCM	15,96	15.96	0	09:55:07
BASGZ	45,64	45.64	1.2	11:42:40
BAYRK	4,89	4.89	-1.61	11:42:32
BEGYO	4,83	4.83	-0.21	11:43:04
BERA	19,33	19.33	2.33	11:43:00
BESLR	14,51	14.51	-0.07	11:43:02
BEYAZ	30,06	30.06	0.94	11:42:24
BFREN	159,40	159.4	0.82	11:42:46
BIENY	24,68	24.68	0.49	11:42:49
BIGCH	51,55	51.55	-0.96	11:42:39
BIGEN	9,45	9.45	-2.68	11:43:03
BIGTK	288,25	288.25	-0.26	11:42:53
BIMAS	659,50	659.5	3.53	11:43:03
BINBN	182,40	182.4	0.83	11:42:00
BINHO	9,06	9.06	0.44	11:43:02
BIOEN	19,28	19.28	4.22	11:43:03
BIZIM	31,84	31.84	-0.81	11:42:54
BJKAS	1,59	1.59	-0.63	11:41:55
BLCYT	38,30	38.3	0.26	11:42:56
BLUME	46,00	46	-0.65	11:43:00
BMSCH	18,66	18.66	-0.69	11:43:02
BMSTL	96,35	96.35	1.42	11:43:04
BNTAS	6,97	6.97	-2.38	11:42:47
BOBET	21,52	21.52	-0.46	11:42:43
BORLS	2,77	2.77	-0.72	11:42:51
BORSK	6,24	6.24	-6.31	11:42:57
BOSSA	6,84	6.84	-0.87	11:42:42
BRISA	91,65	91.65	0.71	11:42:35
BRKO	11,70	11.7	2.09	09:55:07
BRKSN	8,56	8.56	-1.61	11:42:32
BRKVY	114,10	114.1	-0.09	11:41:55
BRLSM	15,15	15.15	-1.3	11:42:57
BRMEN	10,15	10.15	-4.78	09:55:07
BRSAN	653,50	653.5	1.24	11:42:58
BRYAT	2.311,00	2.311	0.48	11:42:47
BSOKE	26,70	26.7	-1.11	11:42:45
BTCIM	4,79	4.79	-0.62	11:43:02
BUCIM	7,01	7.01	-1.27	11:42:54
BULGS	45,54	45.54	0.31	11:42:57
BURCE	55,20	55.2	4.64	11:43:03
BURVA	510,50	510.5	7.25	11:42:52
BVSAN	118,70	118.7	0.51	11:42:56
BYDNR	31,24	31.24	0.19	11:41:30
CANTE	2,22	2.22	3.74	11:43:03
CASA	101,30	101.3	-4.52	09:55:07
CATES	43,22	43.22	0.46	11:42:41
CCOLA	72,30	72.3	-1.5	11:43:01
CELHA	11,52	11.52	0.35	11:43:00
CEMAS	5,37	5.37	8.7	11:42:58
CEMTS	12,12	12.12	-0.9	11:42:49
CEMZY	61,95	61.95	0.16	11:42:13
CEOEM	22,20	22.2	-1.33	11:42:49
CGCAM	39,60	39.6	-0.1	11:43:01
CIMSA	52,60	52.6	-2.5	11:43:03
CLEBI	1.798,00	1.798	0.5	11:43:02
CMBTN	1.953,00	1.953	0.31	11:42:59
CMENT	325,50	325.5	0.93	09:55:07
CONSE	3,27	3.27	-0.3	11:43:04
COSMO	242,70	242.7	-4.45	11:42:55
CRDFA	69,95	69.95	-2.17	11:43:02
CRFSA	127,10	127.1	1.03	11:42:34
CUSAN	32,72	32.72	9.36	11:43:03
CVKMD	38,82	38.82	-0.31	11:43:02
CWENE	31,32	31.32	-1.82	11:43:00
DAGI	6,16	6.16	-1.28	11:42:38
DAPGM	11,12	11.12	-4.14	11:42:56
DARDL	2,41	2.41	-0.82	11:43:01
DCTTR	8,46	8.46	-2.65	11:42:47
DENGE	3,04	3.04	-0.33	11:42:46
DERHL	14,07	14.07	-0.35	11:42:57
DERIM	36,64	36.64	-0.22	11:42:30
DESA	12,30	12.3	-0.97	11:42:33
DESPC	49,92	49.92	-1.15	11:42:40
DEVA	68,05	68.05	1.49	11:41:32
DGATE	78,75	78.75	-2.17	11:42:36
DGGYO	31,60	31.6	-0.13	11:35:09
DGNMO	5,14	5.14	-0.19	11:42:20
DIRIT	24,74	24.74	0	09:55:07
DITAS	47,56	47.56	0.93	11:42:45
DMRGD	3,61	3.61	0	11:42:54
DMSAS	10,57	10.57	-0.38	11:43:04
DNISI	22,94	22.94	0.26	11:42:42
DOAS	224,40	224.4	-0.71	11:43:03
DOCO	10.250,00	10.25	-0.22	11:42:29
DOFER	33,00	33	6.38	11:43:02
DOFRB	100,00	100	3.09	11:43:03
DOGUB	32,50	32.5	-1.04	11:42:43
DOHOL	21,88	21.88	2.15	11:42:41
DOKTA	28,60	28.6	3.32	11:42:29
DSTKF	757,50	757.5	0.13	11:43:03
DUNYH	110,00	110	-1.43	11:42:53
DURDO	4,11	4.11	4.58	11:41:16
DURKN	18,52	18.52	0.22	11:42:44
DYOBY	14,05	14.05	1.52	11:42:30
DZGYO	9,27	9.27	0.43	11:42:40
EBEBK	60,25	60.25	0.08	11:43:01
ECILC	123,20	123.2	-2.3	11:42:35
ECOGR	25,12	25.12	-1.26	11:42:52
ECZYT	329,75	329.75	-2.08	11:42:53
EDATA	8,93	8.93	-4.49	11:43:00
EDIP	37,90	37.9	3.44	11:42:06
EFOR	23,46	23.46	4.73	11:43:00
EGEEN	7.387,50	7.387	0.24	11:41:57
EGEGY	34,00	34	-2.69	11:42:59
EGEPO	10,38	10.38	1.07	11:42:54
EGGUB	95,00	95	-1.2	11:42:58
EGPRO	26,24	26.24	0.54	11:42:27
EGSER	3,09	3.09	-0.32	11:41:41
EKGYO	24,12	24.12	0.67	11:42:52
EKIZ	125,50	125.5	0	09:55:07
EKOS	6,08	6.08	-1.14	11:43:03
EKSUN	5,95	5.95	-1.49	11:42:41
ELITE	30,44	30.44	0.07	11:42:44
EMKEL	21,10	21.1	-1.86	11:42:56
EMNIS	164,10	164.1	0.06	09:55:07
ENDAE	15,16	15.16	-0.13	11:42:48
ENERY	10,39	10.39	1.86	11:43:04
ENJSA	102,20	102.2	0.39	11:42:57
ENKAI	92,20	92.2	1.32	11:43:02
ENSRI	23,54	23.54	1.38	11:42:48
ENTRA	11,25	11.25	4.17	11:43:01
EPLAS	7,24	7.24	-3.34	11:42:20
ERBOS	213,20	213.2	1.62	11:42:58
ERCB	70,95	70.95	0.14	11:43:03
EREGL	28,38	28.38	1.72	11:43:02
ERSU	17,99	17.99	-0.99	11:42:48
ESCAR	26,10	26.1	-0.38	11:42:59
ESCOM	3,75	3.75	0.27	11:42:39
ESEN	4,05	4.05	0.5	11:43:03
ETILR	3,97	3.97	0.25	11:43:02
ETYAT	24,00	24	-0.74	11:43:04
EUHOL	14,00	14	9.72	09:55:07
EUKYO	16,05	16.05	-0.56	11:41:02
EUPWR	41,36	41.36	0.73	11:42:56
EUREN	5,03	5.03	0.2	11:42:08
EUYO	15,10	15.1	1.96	11:39:20
EYGYO	3,89	3.89	-2.75	11:42:02
FADE	15,19	15.19	-0.85	11:42:53
FENER	3,32	3.32	0.3	11:43:01
FLAP	8,90	8.9	-0.67	11:40:40
FMIZP	334,00	334	0.3	11:42:45
FONET	3,24	3.24	1.57	11:42:45
FORMT	2,98	2.98	-1	11:42:59
FORTE	94,40	94.4	-1.97	11:42:59
FRIGO	8,42	8.42	0.48	11:42:49
FRMPL	42,20	42.2	-3.52	11:43:03
FROTO	112,80	112.8	2.27	11:43:03
FZLGY	12,84	12.84	-1.83	11:43:03
GARAN	156,10	156.1	3.86	11:43:01
GARFA	29,42	29.42	0.41	11:42:29
GEDIK	5,92	5.92	-0.17	11:42:34
GEDZA	29,60	29.6	-1.27	11:41:59
GENIL	127,80	127.8	3.06	11:43:03
GENTS	12,46	12.46	-0.64	11:42:23
GEREL	18,73	18.73	-0.37	11:42:20
GESAN	55,80	55.8	0.09	11:42:57
GIPTA	61,00	61	-1.05	11:42:57
GLBMD	12,79	12.79	-0.47	11:39:27
GLCVY	73,65	73.65	-0.07	11:43:02
GLDTR	676,75	676.75	3.96	11:43:01
GLRMK	190,90	190.9	-0.1	11:42:56
GLRYH	4,17	4.17	-0.24	11:43:02
GLYHO	14,59	14.59	0.27	11:42:51
GMSTR	1.045,00	1.045	1.95	11:43:03
GMTAS	22,36	22.36	0.81	11:42:43
GOKNR	22,08	22.08	0.82	11:42:51
GOLTS	365,25	365.25	-1.28	11:42:28
GOODY	15,91	15.91	0.19	11:42:40
GOZDE	25,56	25.56	1.11	11:41:37
GRNYO	19,17	19.17	-1.54	11:41:37
GRSEL	378,25	378.25	-0.2	11:42:57
GRTHO	218,00	218	-0.18	11:42:59
GSDDE	9,59	9.59	-0.31	11:42:28
GSDHO	4,91	4.91	0.82	11:42:55
GSRAY	1,19	1.19	0	11:43:01
GUBRF	506,50	506.5	-1.07	11:43:01
GUNDG	223,30	223.3	-2.1	11:42:59
GWIND	26,64	26.64	1.83	11:43:02
GZNMI	45,92	45.92	-2.3	11:42:59
HALKB	45,44	45.44	1.47	11:43:03
HALKS	1.173,39	1.173	1.65	11:43:00
HATEK	15,48	15.48	-0.19	11:42:41
HATSN	41,58	41.58	-0.48	11:42:39
HDFGS	3,04	3.04	0	11:43:02
HEDEF	54,30	54.3	0.09	11:42:56
HEKTS	3,27	3.27	-0.61	11:43:03
HKTM	12,13	12.13	0.08	11:42:54
HLGYO	4,41	4.41	1.38	11:41:39
HOROZ	65,95	65.95	2.33	11:42:52
HRKET	82,75	82.75	1.04	11:42:52
HTTBT	45,82	45.82	-0.43	11:42:42
HUBVC	2,95	2.95	-1.67	11:42:49
HUNER	3,39	3.39	0	11:40:29
HURGZ	5,40	5.4	0.19	11:42:47
ICBCT	14,15	14.15	0.86	11:42:44
ICUGS	2,79	2.79	1.09	11:42:58
IDGYO	4,07	4.07	-1.93	11:42:26
IEYHO	74,65	74.65	0.13	11:43:02
IHAAS	62,50	62.5	3.56	11:42:49
IHEVA	2,30	2.3	-1.29	11:43:03
IHGZT	1,59	1.59	-0.63	11:42:57
IHLAS	2,33	2.33	0.87	11:42:53
IHLGM	2,11	2.11	0.48	11:42:15
IHYAY	1,97	1.97	0	11:42:42
IMASM	5,07	5.07	-0.59	11:42:47
INDES	8,29	8.29	-0.12	11:42:46
INFO	4,11	4.11	-0.72	11:43:02
INGRM	438,50	438.5	-0.11	11:41:15
INTEK	270,25	270.25	-1.73	09:55:07
INTEM	370,50	370.5	1.79	11:42:55
INVEO	8,89	8.89	-0.22	11:42:56
INVES	262,50	262.5	-1.13	11:41:23
ISATR	4.950.000,00	4.95	0	18:10:01
ISBIR	82,15	82.15	-2.14	09:55:07
ISBTR	434.502,50	434.502	0	09:55:07
ISCTR	16,11	16.11	4.14	11:43:01
ISDMR	42,34	42.34	1.05	11:43:01
ISFIN	21,32	21.32	8.44	11:42:58
ISGLK	825,25	825.25	4.46	11:40:12
ISGSY	72,65	72.65	0.35	11:42:47
ISGYO	23,42	23.42	0	11:42:13
ISIST	27.106,35	27.106	2.6	11:43:00
ISKPL	11,45	11.45	-0.17	11:42:41
ISKUR	3.000.000,00	3	0	18:10:01
ISMEN	47,40	47.4	2.86	11:42:59
ISSEN	7,64	7.64	0.13	11:38:33
ISYAT	9,69	9.69	2.22	11:43:02
IZENR	9,50	9.5	-1.35	11:43:00
IZFAS	52,70	52.7	-5.81	11:42:51
IZMDC	7,36	7.36	1.24	11:42:56
JANTS	20,10	20.1	0.3	11:42:56
KAPLM	416,50	416.5	0.42	11:42:33
KAREL	9,46	9.46	-0.32	11:42:52
KARSN	10,06	10.06	0.3	11:42:16
KARTN	82,45	82.45	0.24	11:41:17
KATMR	3,00	3	0	11:42:57
KAYSE	4,99	4.99	0.2	11:42:54
KBORU	15,90	15.9	-1.12	11:43:02
KCAER	11,75	11.75	2	11:43:04
KCHOL	202,30	202.3	0.4	11:43:01
KENT	750,00	750	3.45	09:55:07
KERVN	2,09	2.09	2.45	09:55:07
KFEIN	9,27	9.27	-0.22	11:42:36
KGYO	7,10	7.1	-2.74	11:42:43
KIMMR	15,36	15.36	-2.17	11:41:44
KLGYO	7,08	7.08	1.14	11:42:35
KLKIM	40,78	40.78	-0.54	11:43:02
KLMSN	30,10	30.1	-0.27	11:42:39
KLNMA	9,35	9.35	0	09:55:07
KLRHO	510,50	510.5	3.71	11:43:02
KLSER	28,18	28.18	-0.56	11:42:49
KLSYN	7,41	7.41	-5	11:42:56
KMPUR	15,69	15.69	-0.44	11:42:42
KNFRT	12,34	12.34	3.35	11:42:59
KOCMT	2,76	2.76	1.47	11:43:01
KONKA	15,77	15.77	-0.25	11:42:26
KONTR	9,71	9.71	0.83	11:43:04
KONYA	4.622,50	4.622	0.6	11:42:26
KOPOL	5,85	5.85	-0.17	11:42:44
KORDS	54,65	54.65	-1.35	11:42:42
KOTON	18,42	18.42	-0.91	11:42:56
KRDMA	28,58	28.58	-0.07	11:42:41
KRDMB	32,46	32.46	-0.79	11:41:16
KRDMD	29,98	29.98	0.54	11:43:03
KRGYO	3,04	3.04	0.66	11:42:31
KRONT	15,97	15.97	1.78	11:42:58
KRPLS	8,84	8.84	-0.67	11:42:42
KRSTL	11,85	11.85	0.51	11:42:46
KRTEK	28,30	28.3	0.5	11:41:58
KRVGD	3,00	3	-0.66	11:41:44
KSTUR	3.580,00	3.58	1.13	09:55:07
KTSKR	70,60	70.6	-0.42	11:42:34
KUTPO	106,70	106.7	-0.09	11:42:58
KUVVA	123,30	123.3	-2.61	09:55:07
KUYAS	54,65	54.65	-0.82	11:42:49
KZBGY	14,76	14.76	-0.61	11:42:49
KZGYO	27,72	27.72	4.21	11:42:53
LIDER	65,40	65.4	-1.95	11:43:01
LIDFA	2,86	2.86	0.7	11:42:44
LILAK	32,56	32.56	-1.21	11:42:53
LINK	236,30	236.3	-0.88	11:42:46
LKMNH	18,02	18.02	-0.17	11:42:32
LMKDC	33,34	33.34	-1.07	11:42:37
LOGO	166,80	166.8	-0.77	11:43:02
LRSHO	4,22	4.22	-2.09	11:43:02
LUKSK	113,10	113.1	0.71	11:41:55
LYDHO	179,40	179.4	-0.33	11:42:40
LYDYE	13.980,00	13.98	-1.32	11:42:54
MAALT	954,50	954.5	0.37	11:42:50
MACKO	25,80	25.8	-2.05	11:42:33
MAGEN	39,62	39.62	-0.95	11:42:34
MAKIM	16,72	16.72	-1.07	11:42:17
MAKTK	16,02	16.02	-2.32	11:42:59
MANAS	10,80	10.8	2.37	11:43:03
MARBL	15,50	15.5	2.58	11:42:57
MARKA	34,82	34.82	-0.17	11:42:39
MARMR	3,07	3.07	5.14	11:43:04
MARTI	2,80	2.8	0.36	11:43:01
MAVI	47,76	47.76	0.46	11:43:00
MEDTR	30,28	30.28	-0.07	11:42:44
MEGAP	2,85	2.85	-0.35	09:55:07
MEGMT	68,25	68.25	2.94	11:43:02
MEKAG	4,40	4.4	-5.38	11:42:39
MEPET	21,42	21.42	-0.37	11:42:31
MERCN	16,71	16.71	0.78	11:42:47
MERIT	16,91	16.91	0.12	11:42:47
MERKO	16,10	16.1	-0.31	11:43:01
METRO	5,33	5.33	-0.37	11:42:27
MEYSU	15,07	15.07	-4.2	11:43:04
MGROS	626,50	626.5	1.21	11:42:55
MHRGY	3,53	3.53	-1.12	11:43:03
MIATK	37,20	37.2	0.05	11:43:01
MMCAS	92,35	92.35	-7.83	09:55:07
MNDRS	15,04	15.04	-0.46	11:41:25
MNDTR	7,24	7.24	-1.36	11:42:58
MOBTL	9,92	9.92	1.22	11:42:50
MOGAN	8,93	8.93	0.68	11:43:03
MOPAS	52,35	52.35	-0.29	11:43:01
MPARK	469,50	469.5	-0.16	11:42:58
MRGYO	2,64	2.64	-0.38	11:42:29
MRSHL	1.582,00	1.582	-0.5	11:42:33
MSGYO	5,99	5.99	-0.83	11:42:58
MTRKS	24,04	24.04	-0.66	11:43:04
MTRYO	9,90	9.9	2.59	11:42:55
MZHLD	7,13	7.13	-0.97	11:42:33
NATEN	9,02	9.02	0.67	11:43:00
NETAS	66,90	66.9	-4.43	11:42:52
NIBAS	3,55	3.55	-1.39	11:41:58
NPTLR	41,58	41.58	0.29	11:32:40
NTGAZ	11,39	11.39	-0.09	11:43:01
NTHOL	47,68	47.68	0.34	11:39:17
NUGYO	10,85	10.85	-0.09	11:42:38
NUHCM	237,40	237.4	-2.3	11:42:55
OBAMS	9,14	9.14	-0.54	11:42:56
OBASE	42,80	42.8	1.42	11:42:37
ODAS	6,01	6.01	3.8	11:43:01
ODINE	347,75	347.75	2.05	11:43:01
OFSYM	71,95	71.95	0.7	11:42:00
ONCSM	311,25	311.25	1.14	11:42:46
ONRYT	72,35	72.35	-0.28	11:42:31
OPK30	60,00	60	-0.66	11:17:24
OPT25	51,66	51.66	1.45	11:38:28
OPTGY	162,60	162.6	0.15	11:40:12
OPTLR	51,34	51.34	0.35	11:36:48
OPX30	79,78	79.78	1.06	11:17:16
ORCAY	3,77	3.77	-0.26	11:41:56
ORGE	73,05	73.05	2.38	11:42:57
ORMA	165,00	165	1.23	09:55:07
OSMEN	8,39	8.39	-0.71	11:42:45
OSTIM	2,97	2.97	0.34	11:42:36
OTKAR	438,25	438.25	0.23	11:42:59
OTTO	327,50	327.5	3.07	11:42:43
OYAKC	27,22	27.22	-0.07	11:43:02
OYAYO	53,05	53.05	0.09	11:40:39
OYLUM	8,54	8.54	-0.58	11:42:52
OYYAT	46,00	46	-0.48	11:40:42
OZATD	158,10	158.1	0.57	11:42:58
OZGYO	2,09	2.09	0.48	11:42:57
OZKGY	15,12	15.12	0.6	11:43:00
OZRDN	15,91	15.91	-3.34	11:40:24
OZSUB	20,08	20.08	-1.86	11:42:32
OZYSR	45,70	45.7	2.01	11:41:34
PAGYO	89,40	89.4	0.06	11:38:03
PAHOL	1,73	1.73	0.58	11:43:02
PAMEL	90,60	90.6	0.33	11:38:34
PAPIL	19,26	19.26	1.37	11:43:02
PARSN	101,20	101.2	-3.71	11:43:03
PASEU	142,20	142.2	-9.71	11:43:04
PATEK	20,34	20.34	-0.78	11:42:37
PCILT	22,36	22.36	-0.8	11:42:44
PEKGY	10,03	10.03	-0.69	11:43:01
PENGD	8,50	8.5	-0.23	11:40:39
PENTA	14,30	14.3	-0.42	11:42:50
PETKM	18,29	18.29	0.44	11:42:52
PETUN	12,31	12.31	0.33	11:42:22
PGSUS	201,80	201.8	1.46	11:43:03
PINSU	11,18	11.18	-1.15	11:43:02
PKART	72,70	72.7	-0.07	11:42:52
PKENT	148,50	148.5	-0.2	11:41:47
PLTUR	21,98	21.98	0.18	11:41:49
PNLSN	41,78	41.78	0.87	11:40:55
PNSUT	11,67	11.67	0.43	11:39:50
POLHO	18,57	18.57	0.22	11:42:45
POLTK	6.502,50	6.502	-0.23	11:42:54
PRDGS	6,60	6.6	0.15	11:41:41
PRKAB	52,80	52.8	4.76	11:42:59
PRKME	23,52	23.52	3.16	11:42:57
PRZMA	12,89	12.89	-0.62	11:42:17
PSDTC	124,00	124	-1.9	11:43:04
PSGYO	2,73	2.73	0.37	11:43:04
QNBFK	53,10	53.1	0	09:55:07
QNBTR	280,00	280	0.27	09:55:07
QTEMZ	310,50	310.5	0.81	11:33:58
QUAGR	2,68	2.68	-0.37	11:43:04
RALYH	186,80	186.8	0.32	11:42:55
RAYSG	224,00	224	-0.53	11:43:03
REEDR	7,22	7.22	-3.35	11:43:01
RGYAS	164,80	164.8	0.18	11:42:39
RK030G10	639,44	639.44	0	18:10:10
RK030G15	1.489,23	1.489	0	18:10:10
RK030G20	3.271,38	3.271	0	18:10:10
RK030G25	6.322,88	6.322	0	18:10:10
RK030G30	9.913,08	9.913	0	18:10:10
RK030T10	4.117,72	4.117	0	18:10:10
RK030T15	5.437,80	5.437	0	18:10:10
RK030T20	6.779,18	6.779	0	18:10:10
RK030T25	7.550,82	7.55	0	18:10:10
RK030T30	7.204,92	7.204	0	18:10:10
RK100G10	767,39	767.39	0	18:10:11
RK100G15	1.955,84	1.955	0	18:10:11
RK100G20	4.645,49	4.645	0	18:10:11
RK100G25	8.721,62	8.721	0	18:10:11
RK100G30	14.625,10	14.625	0	18:10:11
RK100T10	4.605,09	4.605	0	18:10:11
RK100T15	6.424,46	6.424	0	18:10:11
RK100T20	8.378,29	8.378	0	18:10:11
RK100T25	8.904,39	8.904	0	18:10:11
RK100T30	9.086,39	9.086	0	18:10:11
RNPOL	45,20	45.2	-2.67	11:42:17
RODRG	22,40	22.4	-0.44	11:39:52
ROYAL	6,80	6.8	0	18:10:01
RTALB	3,76	3.76	0.27	11:42:47
RUBNS	34,38	34.38	-4.29	11:42:59
RUZYE	14,08	14.08	4.45	11:42:57
RYGYO	27,92	27.92	-0.21	11:42:59
RYSAS	17,95	17.95	-1.27	11:41:26
SAFKR	29,28	29.28	-2.72	11:43:02
SAHOL	106,60	106.6	1.14	11:43:04
SAMAT	5,88	5.88	-0.17	11:43:03
SANEL	32,84	32.84	-1.97	11:42:57
SANFM	7,50	7.5	-1.32	11:43:02
SANKO	22,08	22.08	-0.09	11:42:44
SARKY	50,55	50.55	7.69	11:43:03
SASA	2,58	2.58	0.39	11:43:04
SAYAS	40,08	40.08	-0.99	11:42:51
SDTTR	206,30	206.3	0.05	11:42:45
SEGMN	36,32	36.32	9.99	11:43:03
SEGYO	4,44	4.44	-0.45	11:41:26
SEKFK	8,81	8.81	0.23	11:41:31
SEKUR	3,59	3.59	-1.37	11:39:05
SELEC	80,55	80.55	-0.68	11:42:56
SELVA	3,12	3.12	-5.74	11:43:03
SERNT	8,70	8.7	1.16	11:41:59
SEYKM	5,14	5.14	-2.1	11:42:55
SILVR	2,89	2.89	-2.03	11:42:15
SISE	42,48	42.48	2.07	11:43:01
SKBNK	8,29	8.29	1.97	11:43:00
SKTAS	4,06	4.06	-1.22	11:42:57
SKYLP	280,00	280	-2.78	11:43:02
SKYMD	12,34	12.34	0.57	11:43:00
SL030KA2X	16.924,08	16.924	0	18:10:10
SL030KI1X	1.287,62	1.287	0	18:10:10
SL030KI2X	138,68	138.68	0	18:10:10
SL100KA2X	22.737,76	22.737	0	18:10:11
SL100KI1X	1.218,08	1.218	0	18:10:11
SL100KI2X	132,45	132.45	0	18:10:11
SMART	23,70	23.7	-0.59	11:43:00
SMRTG	8,67	8.67	4.33	11:43:04
SMRVA	70,40	70.4	-2.9	11:43:00
SNGYO	5,24	5.24	0.77	11:42:49
SNICA	4,34	4.34	-0.46	11:43:01
SNKRN	355,00	355	6.93	09:55:07
SNPAM	23,68	23.68	0.42	09:55:07
SODSN	12,94	12.94	0.7	09:55:07
SOKE	12,79	12.79	-1.31	11:42:20
SOKM	63,90	63.9	1.19	11:42:55
SONME	168,80	168.8	2.74	11:42:19
SRVGY	3,45	3.45	0	11:41:59
SUMAS	279,00	279	1.09	09:55:07
SUNTK	40,22	40.22	-0.79	11:43:04
SURGY	49,24	49.24	1.53	11:42:47
SUWEN	9,11	9.11	-0.44	11:42:33
TABGD	268,25	268.25	2.39	11:43:01
TARKM	384,50	384.5	5.63	11:42:58
TATEN	11,34	11.34	-3.16	11:42:59
TATGD	14,05	14.05	0.43	11:42:29
TAVHL	345,75	345.75	-0.29	11:42:52
TBORG	167,00	167	0.66	11:42:40
TCELL	116,80	116.8	0.78	11:43:01
TCKRC	95,00	95	-1.3	11:43:00
TDGYO	31,96	31.96	-9.97	11:43:04
TEHOL	14,01	14.01	-0.07	11:43:01
TEKTU	9,53	9.53	3.36	11:42:56
TERA	201,40	201.4	1.16	11:43:01
TEZOL	12,79	12.79	-1.39	11:42:42
TGSAS	158,50	158.5	-1.8	11:41:31
THYAO	300,75	300.75	0.92	11:43:03
TKFEN	75,65	75.65	-1.94	11:43:03
TKNSA	25,48	25.48	-0.7	11:42:13
TLMAN	101,70	101.7	0.3	11:41:11
TMPOL	367,50	367.5	-0.07	11:43:00
TMSN	108,50	108.5	0.18	11:42:31
TNZTP	28,34	28.34	-0.28	11:42:23
TOASO	314,75	314.75	0.32	11:42:59
TRALT	57,00	57	3.73	11:43:01
TRCAS	47,58	47.58	1.49	11:42:59
TRENJ	117,60	117.6	2.26	11:42:46
TRGYO	81,30	81.3	-0.06	11:42:48
TRHOL	668,50	668.5	-0.67	11:42:44
TRILC	18,86	18.86	1.18	11:43:02
TRMET	148,20	148.2	3.78	11:43:04
TSGYO	7,33	7.33	-0.14	11:42:06
TSKB	13,83	13.83	2.83	11:42:57
TSPOR	1,10	1.1	-0.9	11:43:03
TTKOM	65,90	65.9	1.46	11:42:59
TTRAK	583,00	583	0.26	11:42:55
TUCLK	5,61	5.61	10	11:42:54
TUKAS	3,05	3.05	3.74	11:43:02
TUPRS	242,90	242.9	0.29	11:43:03
TUREX	7,72	7.72	-2.65	11:43:02
TURGG	29,22	29.22	2.67	11:42:43
TURSG	11,72	11.72	0.6	11:42:55
UCAYM	31,82	31.82	9.95	11:43:03
UFUK	1.584,00	1.584	-1	11:42:57
ULAS	29,56	29.56	-0.81	11:41:01
ULKER	132,50	132.5	1.61	11:43:00
ULUFA	3,88	3.88	-0.51	11:43:01
ULUSE	201,90	201.9	7	11:42:37
ULUUN	7,30	7.3	-0.14	11:42:16
UMPAS	9,30	9.3	0	18:10:01
UNLU	15,96	15.96	1.59	11:42:47
USAK	3,00	3	0	11:43:03
USDTR	4.053,00	4.053	-0.07	11:40:30
VAKBN	36,50	36.5	2.82	11:43:04
VAKFA	13,41	13.41	-0.67	11:42:54
VAKFN	2,08	2.08	0.97	11:42:32
VAKKO	62,45	62.45	-0.08	11:42:52
VANGD	50,50	50.5	-0.1	11:40:51
VBTYZ	18,39	18.39	0.16	11:42:57
VERTU	39,96	39.96	0.6	11:42:17
VERUS	269,75	269.75	1.22	11:43:03
VESBE	8,30	8.3	0.36	11:43:00
VESTL	31,98	31.98	1.14	11:43:03
VKFYO	45,40	45.4	-3.4	11:42:28
VKGYO	3,02	3.02	0.33	11:42:19
VKING	31,54	31.54	0.13	11:41:37
VRGYO	2,51	2.51	-0.4	11:42:56
VSNMD	90,25	90.25	-0.55	11:43:03
X030S	15.258,22	15.258	1.94	11:43:00
X100S	13.616,77	13.616	1.54	11:43:00
XABBWV	11,14	11.14	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	11,05	11.05	46.55	11:06:46
XABCBV	5,97	5.97	0	18:10:00
XABCCV	6,51	6.51	57.63	11:22:10
XABCDV	4,70	4.7	100.85	11:26:23
XABCEV	2,67	2.67	175.26	11:27:28
XABCFV	1,08	1.08	390.91	11:34:30
XABCGV	0,26	0.26	766.67	11:31:19
XABCHV	0,04	0.04	100	11:38:45
XABCIV	15,13	15.13	16.56	11:38:33
XABCJV	14,29	14.29	338.34	11:38:33
XABCKV	2,43	2.43	0	18:10:00
XABCLV	10,46	10.46	20.23	11:36:45
XABCMV	8,66	8.66	33.64	11:35:37
XABCNV	7,00	7	43.74	11:33:47
XABCQV	2,92	2.92	95.97	11:29:32
XABCRV	2,00	2	112.77	11:27:26
XABCSV	1,44	1.44	148.28	11:27:11
XABCTV	0,98	0.98	164.86	11:27:10
XABCUV	13,72	13.72	20.99	11:06:46
XABCVV	8,81	8.81	0	18:10:00
XABCWV	9,61	9.61	0	18:10:00
XABCXV	10,12	10.12	28.59	10:41:23
XABCYV	8,49	8.49	29.82	11:11:37
XABCZV	5,05	5.05	0	18:10:00
XABDAV	3,91	3.91	0	18:10:00
XABDBV	4,47	4.47	58.51	11:35:10
XABDCV	3,56	3.56	73.66	11:02:19
XABDEV	2,06	2.06	100	11:31:18
XABDFV	1,57	1.57	112.16	11:35:46
XABDGV	9,17	9.17	30.44	11:18:05
XABDHV	3,46	3.46	0	18:10:00
XABDIV	2,88	2.88	97.26	10:15:10
XABDJV	1,24	1.24	138.46	11:39:00
XABDKV	0,57	0.57	147.83	11:36:09
XABQYV	0,04	0.04	100	11:37:26
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	0,24	0.24	-4	11:36:08
XABRXV	0,07	0.07	-56.25	10:37:43
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	51.431,42	51.431	-0.07	11:43:00
XBANK	19.305,79	19.305	3.96	11:43:04
XBLSM	5.582,36	5.582	-0.11	11:43:00
XELKT	713,61	713.61	0.48	11:43:00
XFINK	24.246,16	24.246	0.53	11:43:00
XGIDA	14.617,19	14.617	-0.1	11:43:00
XGMYO	6.181,32	6.181	-0.16	11:43:00
XHARZ	188.731,69	188.731	0.36	11:43:00
XHOLD	14.947,59	14.947	1.05	11:43:00
XILTM	3.026,15	3.026	0.92	11:43:00
XINSA	19.530,71	19.53	0.45	11:43:00
XKAGT	7.747,92	7.747	-0.73	11:43:00
XKMYA	15.375,91	15.375	0.02	11:43:00
XKOBI	39.087,56	39.087	-0.57	11:43:00
XKURY	12.169,06	12.169	1.31	11:43:00
XMADN	16.877,82	16.877	2.98	11:43:00
XMANA	22.864,59	22.864	2.5	11:43:00
XMESY	23.791,23	23.791	0.86	11:43:00
XOSECV	1,54	1.54	0	18:10:00
XOSEDV	0,63	0.63	18.87	11:05:22
XOSEEV	0,03	0.03	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	0,19	0.19	46.15	10:12:56
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	42.626,09	42.626	-0.03	11:43:00
XSANK	40.733,19	40.733	0.98	11:43:00
XSANT	13.540,85	13.54	-1.03	11:43:00
XSBAL	11.924,98	11.924	-0.19	11:43:00
XSBUR	22.316,06	22.316	0.46	11:43:00
XSDNZ	9.814,75	9.814	-0.26	11:43:00
XSGRT	76.144,38	76.144	0.81	11:43:00
XSIST	17.414,49	17.414	0.65	11:43:00
XSIZM	20.086,77	20.086	0.89	11:43:00
XSKAY	45.050,54	45.05	0.14	11:43:00
XSKOC	36.946,17	36.946	1.3	11:43:00
XSKON	12.466,55	12.466	-0.59	11:43:00
XSPOR	2.056,45	2.056	0.04	11:43:00
XSTKR	53.319,78	53.319	-0.44	11:43:00
XTAST	14.972,71	14.972	-1.04	11:43:00
XTCRT	30.647,21	30.647	2.37	11:43:00
XTEKS	4.887,56	4.887	-0.6	11:43:00
XTKJS	30.231,71	30.231	0.4	11:43:00
XTM25	17.409,47	17.409	2.02	11:43:03
XTMTU	15.191,44	15.191	1.77	11:43:00
XTRZM	1.847,68	1.847	1.34	11:43:00
XTUMY	59.934,27	59.934	0.2	11:43:00
XU030	14.935,94	14.935	1.94	11:43:04
XU050	11.851,19	11.851	1.64	11:43:00
XU100	13.613,65	13.613	1.54	11:43:03
XUHIZ	11.954,23	11.954	0.87	11:43:00
XULAS	38.241,86	38.241	-0.29	11:43:00
XUMAL	18.869,52	18.869	1.75	11:43:00
XUSIN	16.875,30	16.875	0.66	11:43:03
XUSRD	17.902,50	17.902	1.62	11:43:00
XUTEK	36.980,49	36.98	1.53	11:43:00
XUTUM	16.635,31	16.635	1.19	11:43:00
XYLDZ	15.232,49	15.232	1.37	11:43:00
XYORT	5.193,61	5.193	0.99	11:43:00
XYUZO	24.231,65	24.231	0.57	11:43:00
YAPRK	260,50	260.5	0	11:41:57
YATAS	46,20	46.2	0.35	11:43:00
YAYLA	29,42	29.42	-0.61	11:42:00
YBTAS	19,50	19.5	-1.42	09:55:07
YEOTK	43,84	43.84	0.14	11:43:04
YESIL	2,02	2.02	-1.46	11:42:20
YGGYO	136,20	136.2	-1.94	11:42:57
YGYO	1,91	1.91	0.53	09:55:07
YIGIT	26,02	26.02	-2.18	11:42:53
YKBNK	39,18	39.18	3.65	11:43:03
YKSLN	3,43	3.43	5.21	11:42:58
YONGA	55,55	55.55	0.91	09:55:07
YUNSA	8,65	8.65	-2.15	11:42:57
YYAPI	1,90	1.9	-1.55	11:43:03
YYLGD	13,00	13	-0.46	11:43:02
Z30EA	178,70	178.7	1.33	11:40:34
Z30KE	139,20	139.2	-1.87	11:40:33
Z30KP	214,60	214.6	-1.27	11:41:49
ZEDUR	8,65	8.65	-1.7	11:41:36
ZELOT	126,85	126.85	-0.98	11:38:33
ZERGY	15,33	15.33	6.75	11:43:01
ZGOLD	812,00	812	3.8	11:43:00
ZGYO	22,08	22.08	1.1	11:43:03
ZOREN	3,24	3.24	0.93	11:42:44
ZPBDL	224,30	224.3	1.49	11:40:40
ZPLIB	222,60	222.6	3.37	11:40:29
ZPT10	92,88	92.88	0.8	11:39:51
ZPX30	200,50	200.5	1.42	11:42:37
ZRE20	156,00	156	1.1	11:39:29
ZRGYO	24,54	24.54	0.33	11:42:45
ZSR25	47,62	47.62	1.54	11:02:03
ZTLRF	1.104,00	1.104	0.32	10:24:01
ZTLRK	1.103,50	1.103	0.32	10:49:09
ZTM25	180,90	180.9	1.94	11:30:51