Borsa - Business World Global

Hisse Senetleri

Menkul	Alış	Satış	Değişim	Güncelleme
A1CAP	14,40	14.4	-5.39	18:10:00
A1YEN	31,42	31.42	-0.63	18:10:00
ACSEL	104,00	104	-0.38	18:10:00
ADEL	33,94	33.94	-1.34	18:10:00
ADESE	1,56	1.56	4	18:10:00
ADGYO	69,55	69.55	-0.57	18:10:00
AEFES	18,57	18.57	3.74	18:10:00
AFYON	14,83	14.83	4.07	18:10:00
AGESA	235,40	235.4	0.3	18:10:00
AGHOL	33,64	33.64	3.25	18:10:00
AGROT	3,22	3.22	0.31	18:10:00
AGYO	7,77	7.77	-0.51	18:10:01
AHGAZ	25,56	25.56	-1.16	18:10:00
AHSGY	22,92	22.92	-0.52	18:10:00
AKBNK	84,85	84.85	6.66	18:10:00
AKCNS	202,50	202.5	9.99	18:10:00
AKENR	11,25	11.25	2.18	18:10:00
AKFGY	2,98	2.98	-0.67	18:10:00
AKFIS	22,48	22.48	0.54	18:10:00
AKFYE	18,32	18.32	0.77	18:10:00
AKGRT	8,40	8.4	-0.12	18:10:00
AKMGY	211,20	211.2	0.52	18:10:01
AKSA	10,56	10.56	0.38	18:10:00
AKSEN	73,65	73.65	3.73	18:10:00
AKSGY	8,70	8.7	1.75	18:10:00
AKSUE	24,84	24.84	0.57	18:10:00
AKYHO	2,83	2.83	-0.7	18:10:01
ALARK	107,60	107.6	0.94	18:10:00
ALBRK	8,75	8.75	1.51	18:10:00
ALCAR	892,50	892.5	0.34	18:10:00
ALCTL	136,20	136.2	0.59	18:10:00
ALFAS	42,48	42.48	-0.28	18:10:00
ALGYO	5,50	5.5	-2.48	18:10:00
ALKA	13,63	13.63	-0.51	18:10:00
ALKIM	19,50	19.5	-0.26	18:10:00
ALKLC	247,70	247.7	-0.08	18:10:01
ALTNY	16,64	16.64	-0.06	18:10:00
ALVES	4,26	4.26	9.79	18:10:00
ANELE	16,71	16.71	-0.12	18:10:00
ANGEN	11,54	11.54	-2.12	18:10:00
ANHYT	115,50	115.5	-0.86	18:10:00
ANSGR	27,70	27.7	-0.57	18:10:00
APBDL	33,17	33.17	2.44	18:10:00
APLIB	51,00	51	4.08	18:10:00
APMDL	25,88	25.88	2.29	18:10:00
APX30	36,75	36.75	3.26	18:10:00
ARASE	80,70	80.7	-0.19	18:10:00
ARCLK	114,00	114	0.88	18:10:00
ARDYZ	45,04	45.04	1.9	18:10:00
ARENA	30,48	30.48	1.6	18:10:00
ARFYE	30,48	30.48	-2.06	18:10:00
ARMGD	80,25	80.25	-1.89	18:10:00
ARSAN	4,28	4.28	-8.74	18:10:00
ARTMS	39,00	39	-2.3	18:10:00
ARZUM	2,34	2.34	-0.43	18:10:00
ASELS	307,50	307.5	-0.97	18:10:00
ASGYO	11,54	11.54	0.87	18:10:00
ASTOR	160,50	160.5	-0.37	18:10:00
ASUZU	60,00	60	0.17	18:10:00
ATAGY	13,68	13.68	-0.87	18:10:01
ATAKP	60,80	60.8	-2.33	18:10:00
ATATP	161,50	161.5	-3.87	18:10:00
ATEKS	81,05	81.05	0	18:10:01
ATLAS	7,34	7.34	9.88	18:10:01
ATSYH	60,80	60.8	-2.49	18:10:01
AVGYO	10,96	10.96	2.91	18:10:00
AVHOL	39,06	39.06	-1.46	18:10:00
AVOD	5,22	5.22	-9.06	18:10:00
AVPGY	57,70	57.7	0.79	18:10:00
AVTUR	17,34	17.34	3.71	18:10:01
AYCES	486,75	486.75	0.05	18:10:00
AYDEM	23,42	23.42	-0.68	18:10:00
AYEN	28,18	28.18	0.93	18:10:00
AYES	18,15	18.15	-1.89	18:10:01
AYGAZ	228,90	228.9	2.51	18:10:00
AZTEK	4,60	4.6	1.32	18:10:00
BAGFS	27,64	27.64	1.62	18:10:00
BAHKM	93,65	93.65	-3.25	18:10:00
BAKAB	42,78	42.78	-2.91	18:10:00
BALAT	108,00	108	9.98	18:10:01
BALSU	16,02	16.02	1.07	18:10:00
BANVT	171,30	171.3	-0.87	18:10:00
BARMA	39,48	39.48	4.44	18:10:00
BASCM	15,96	15.96	-3.45	18:10:01
BASGZ	45,10	45.1	0.22	18:10:00
BAYRK	4,97	4.97	-0.2	18:10:00
BEGYO	4,84	4.84	0.62	18:10:00
BERA	18,89	18.89	-0.74	18:10:00
BESLR	14,52	14.52	0	18:10:00
BEYAZ	29,78	29.78	-1.26	18:10:00
BFREN	158,10	158.1	0.76	18:10:00
BIENY	24,56	24.56	1.32	18:10:00
BIGCH	52,05	52.05	5.96	18:10:00
BIGEN	9,71	9.71	4.75	18:10:00
BIGTK	289,00	289	0.96	18:10:00
BIMAS	637,00	637	1.92	18:10:00
BINBN	180,90	180.9	0.28	18:10:00
BINHO	9,02	9.02	-0.44	18:10:00
BIOEN	18,50	18.5	4.28	18:10:00
BIZIM	32,10	32.1	3.95	18:10:00
BJKAS	1,60	1.6	0	18:10:00
BLCYT	38,20	38.2	0.26	18:10:00
BLUME	46,30	46.3	-1.07	18:10:00
BMSCH	18,79	18.79	9.95	18:10:00
BMSTL	95,00	95	-2.96	18:10:00
BNTAS	7,14	7.14	5.93	18:10:00
BOBET	21,62	21.62	1.5	18:10:00
BORLS	2,79	2.79	-1.06	18:10:00
BORSK	6,66	6.66	-10	18:10:00
BOSSA	6,90	6.9	1.47	18:10:00
BRISA	91,00	91	0	18:10:00
BRKO	11,46	11.46	-0.17	18:10:01
BRKSN	8,70	8.7	1.64	18:10:01
BRKVY	114,20	114.2	-1.97	18:10:00
BRLSM	15,35	15.35	-1.29	18:10:00
BRMEN	10,66	10.66	-2.47	18:10:01
BRSAN	645,50	645.5	1.57	18:10:00
BRYAT	2.300,00	2.3	0	18:10:00
BSOKE	27,00	27	-1.24	18:10:00
BTCIM	4,82	4.82	0.63	18:10:00
BUCIM	7,10	7.1	2.31	18:10:00
BULGS	45,40	45.4	0.53	18:10:00
BURCE	52,75	52.75	-5.04	18:10:00
BURVA	476,00	476	3.53	18:10:01
BVSAN	118,10	118.1	-3.91	18:10:00
BYDNR	31,18	31.18	-2.56	18:10:01
CANTE	2,14	2.14	3.38	18:10:00
CASA	106,10	106.1	1.92	18:10:01
CATES	43,02	43.02	0.94	18:10:00
CCOLA	73,40	73.4	0.41	18:10:00
CELHA	11,48	11.48	-3.45	18:10:00
CEMAS	4,94	4.94	6.7	18:10:00
CEMTS	12,23	12.23	0.25	18:10:00
CEMZY	61,85	61.85	-0.56	18:10:00
CEOEM	22,50	22.5	-2.51	18:10:00
CGCAM	39,64	39.64	-1.69	18:10:00
CIMSA	53,95	53.95	9.92	18:10:00
CLEBI	1.789,00	1.789	0.22	18:10:00
CMBTN	1.947,00	1.947	1.51	18:10:00
CMENT	322,50	322.5	0.31	18:10:01
CONSE	3,28	3.28	-0.61	18:10:00
COSMO	254,00	254	-1.65	18:10:01
CRDFA	71,50	71.5	0.42	18:10:01
CRFSA	125,80	125.8	-0.47	18:10:00
CUSAN	29,92	29.92	10	18:10:00
CVKMD	38,94	38.94	3.56	18:10:00
CWENE	31,90	31.9	-0.68	18:10:00
DAGI	6,24	6.24	2.46	18:10:00
DAPGM	11,60	11.6	1.49	18:10:00
DARDL	2,43	2.43	0.83	18:10:00
DCTTR	8,69	8.69	2.72	18:10:00
DENGE	3,05	3.05	-1.29	18:10:00
DERHL	14,12	14.12	0.57	18:10:00
DERIM	36,72	36.72	-3.06	18:10:00
DESA	12,42	12.42	-1.19	18:10:00
DESPC	50,50	50.5	-1.56	18:10:00
DEVA	67,05	67.05	0.45	18:10:00
DGATE	80,50	80.5	-0.25	18:10:00
DGGYO	31,64	31.64	0	18:10:01
DGNMO	5,15	5.15	-1.9	18:10:00
DIRIT	24,74	24.74	-0.88	18:10:01
DITAS	47,12	47.12	7.97	18:10:00
DMRGD	3,61	3.61	0	18:10:00
DMSAS	10,61	10.61	9.95	18:10:00
DNISI	22,88	22.88	-1.12	18:10:00
DOAS	226,00	226	-0.09	18:10:00
DOCO	10.272,50	10.272	-1.46	18:10:00
DOFER	31,02	31.02	1.57	18:10:00
DOFRB	97,00	97	4.36	18:10:00
DOGUB	32,84	32.84	-5.58	18:10:01
DOHOL	21,42	21.42	1.13	18:10:00
DOKTA	27,68	27.68	9.93	18:10:00
DSTKF	756,50	756.5	3.63	18:10:00
DUNYH	111,60	111.6	2.76	18:10:00
DURDO	3,93	3.93	-1.26	18:10:00
DURKN	18,48	18.48	0	18:10:00
DYOBY	13,84	13.84	0.8	18:10:00
DZGYO	9,23	9.23	0.65	18:10:00
EBEBK	60,20	60.2	0.84	18:10:00
ECILC	126,10	126.1	-2.17	18:10:00
ECOGR	25,44	25.44	0.95	18:10:00
ECZYT	336,75	336.75	-1.82	18:10:00
EDATA	9,35	9.35	-0.53	18:10:00
EDIP	36,64	36.64	-2.71	18:10:00
EFOR	22,40	22.4	-4.92	18:10:00
EGEEN	7.370,00	7.37	0.2	18:10:00
EGEGY	34,94	34.94	9.94	18:10:00
EGEPO	10,27	10.27	2.7	18:10:00
EGGUB	96,15	96.15	1.75	18:10:00
EGPRO	26,10	26.1	0.77	18:10:00
EGSER	3,10	3.1	1.31	18:10:00
EKGYO	23,96	23.96	1.96	18:10:00
EKIZ	125,50	125.5	-2.71	18:10:01
EKOS	6,15	6.15	1.82	18:10:00
EKSUN	6,04	6.04	1	18:10:00
ELITE	30,42	30.42	-0.13	18:10:00
EMKEL	21,50	21.5	-0.74	18:10:00
EMNIS	164,00	164	-2.9	18:10:01
ENDAE	15,18	15.18	1.74	18:10:00
ENERY	10,20	10.2	-1.92	18:10:00
ENJSA	101,80	101.8	1.5	18:10:00
ENKAI	91,00	91	7.82	18:10:00
ENSRI	23,22	23.22	0.69	18:10:00
ENTRA	10,80	10.8	-1.1	18:10:00
EPLAS	7,49	7.49	3.6	18:10:00
ERBOS	209,80	209.8	3.35	18:10:00
ERCB	70,85	70.85	0.71	18:10:00
EREGL	27,90	27.9	1.68	18:10:00
ERSU	18,17	18.17	-1.25	18:10:01
ESCAR	26,20	26.2	4.47	18:10:00
ESCOM	3,74	3.74	-1.58	18:10:00
ESEN	4,03	4.03	0.75	18:10:00
ETILR	3,96	3.96	2.06	18:10:00
ETYAT	24,18	24.18	-0.41	18:10:01
EUHOL	12,76	12.76	4.59	18:10:01
EUKYO	16,14	16.14	-2.06	18:10:01
EUPWR	41,06	41.06	-0.34	18:10:00
EUREN	5,02	5.02	1.01	18:10:00
EUYO	14,81	14.81	0.75	18:10:01
EYGYO	4,00	4	0.5	18:10:00
FADE	15,32	15.32	0.79	18:10:00
FENER	3,31	3.31	-0.3	18:10:00
FLAP	8,96	8.96	0.67	18:10:01
FMIZP	333,00	333	0.3	18:10:00
FONET	3,19	3.19	1.59	18:10:00
FORMT	3,01	3.01	-1.31	18:10:00
FORTE	96,30	96.3	-3.56	18:10:00
FRIGO	8,38	8.38	-1.99	18:10:00
FRMPL	43,74	43.74	-4.08	18:10:00
FROTO	110,30	110.3	1.01	18:10:00
FZLGY	13,08	13.08	3.89	18:10:00
GARAN	150,30	150.3	2.24	18:10:00
GARFA	29,30	29.3	-0.34	18:10:00
GEDIK	5,93	5.93	0	18:10:00
GEDZA	29,98	29.98	2.11	18:10:00
GENIL	124,00	124	-0.96	18:10:00
GENTS	12,54	12.54	-1.18	18:10:00
GEREL	18,80	18.8	-1.05	18:10:00
GESAN	55,75	55.75	1.09	18:10:00
GIPTA	61,65	61.65	0.49	18:10:00
GLBMD	12,85	12.85	1.18	18:10:01
GLCVY	73,70	73.7	-1.21	18:10:00
GLDTR	651,00	651	6.24	18:10:00
GLRMK	191,10	191.1	-2.99	18:10:00
GLRYH	4,18	4.18	-1.88	18:10:00
GLYHO	14,55	14.55	0.76	18:10:00
GMSTR	1.025,00	1.025	8.41	18:10:00
GMTAS	22,18	22.18	-3.65	18:10:00
GOKNR	21,90	21.9	0.46	18:10:00
GOLTS	370,00	370	4.96	18:10:00
GOODY	15,88	15.88	-0.5	18:10:00
GOZDE	25,28	25.28	0.4	18:10:00
GRNYO	19,47	19.47	0.36	18:10:01
GRSEL	379,00	379	-0.59	18:10:00
GRTHO	218,40	218.4	-0.41	18:10:00
GSDDE	9,62	9.62	-0.93	18:10:00
GSDHO	4,87	4.87	1.04	18:10:00
GSRAY	1,19	1.19	0	18:10:00
GUBRF	512,00	512	6.22	18:10:00
GUNDG	228,10	228.1	-1.17	18:10:00
GWIND	26,16	26.16	1.63	18:10:00
GZNMI	47,00	47	-1.84	18:10:00
HALKB	44,78	44.78	-4.89	18:10:00
HALKS	1.154,36	1.154	2.09	18:10:11
HATEK	15,51	15.51	-1.96	18:10:00
HATSN	41,78	41.78	-1.69	18:10:00
HDFGS	3,04	3.04	-2.56	18:10:00
HEDEF	54,25	54.25	-2.16	18:10:00
HEKTS	3,29	3.29	0.61	18:10:00
HKTM	12,12	12.12	-1.22	18:10:00
HLGYO	4,35	4.35	-2.03	18:10:00
HOROZ	64,45	64.45	-1.6	18:10:00
HRKET	81,90	81.9	-0.61	18:10:00
HTTBT	46,02	46.02	-1.12	18:10:00
HUBVC	3,00	3	0.33	18:10:01
HUNER	3,39	3.39	0.3	18:10:00
HURGZ	5,39	5.39	1.51	18:10:00
ICBCT	14,03	14.03	1.08	18:10:00
ICUGS	2,76	2.76	-0.36	18:10:00
IDGYO	4,15	4.15	-5.25	18:10:01
IEYHO	74,55	74.55	0.74	18:10:00
IHAAS	60,35	60.35	0.58	18:10:00
IHEVA	2,33	2.33	2.19	18:10:01
IHGZT	1,60	1.6	1.27	18:10:00
IHLAS	2,31	2.31	0	18:10:00
IHLGM	2,10	2.1	0.48	18:10:00
IHYAY	1,97	1.97	0.51	18:10:00
IMASM	5,10	5.1	2.82	18:10:00
INDES	8,30	8.3	-0.95	18:10:00
INFO	4,14	4.14	0.49	18:10:00
INGRM	439,00	439	-0.17	18:10:00
INTEK	275,00	275	0.46	18:10:01
INTEM	364,00	364	9.97	18:10:00
INVEO	8,91	8.91	-1.76	18:10:00
INVES	265,50	265.5	-1.39	18:10:00
ISATR	4.950.000,00	4.95	0	18:10:01
ISBIR	83,95	83.95	0	18:10:01
ISBTR	434.502,50	434.502	0	18:10:01
ISCTR	15,47	15.47	2.86	18:10:00
ISDMR	41,90	41.9	3.92	18:10:00
ISFIN	19,66	19.66	1.18	18:10:00
ISGLK	790,00	790	4.22	18:10:00
ISGSY	72,40	72.4	1.26	18:10:00
ISGYO	23,42	23.42	0.26	18:10:00
ISIST	26.419,78	26.419	1.81	18:10:11
ISKPL	11,47	11.47	-2.71	18:10:00
ISKUR	3.000.000,00	3	0	18:10:01
ISMEN	46,08	46.08	2.22	18:10:00
ISSEN	7,63	7.63	0.26	18:10:00
ISYAT	9,48	9.48	9.98	18:10:00
IZENR	9,63	9.63	-1.73	18:10:00
IZFAS	55,95	55.95	-5.49	18:10:00
IZMDC	7,27	7.27	0.69	18:10:00
JANTS	20,04	20.04	0.3	18:10:00
KAPLM	414,75	414.75	-3.38	18:10:00
KAREL	9,49	9.49	2.26	18:10:00
KARSN	10,03	10.03	0.8	18:10:00
KARTN	82,25	82.25	-1.02	18:10:00
KATMR	3,00	3	-2.6	18:10:00
KAYSE	4,98	4.98	-0.99	18:10:00
KBORU	16,08	16.08	0.37	18:10:00
KCAER	11,52	11.52	3.78	18:10:00
KCHOL	201,50	201.5	1.77	18:10:00
KENT	725,00	725	-1.89	18:10:01
KERVN	2,04	2.04	0	18:10:01
KFEIN	9,29	9.29	0.22	18:10:00
KGYO	7,30	7.3	0.83	18:10:00
KIMMR	15,70	15.7	-1.51	18:10:00
KLGYO	7,00	7	0.43	18:10:00
KLKIM	41,00	41	0.89	18:10:00
KLMSN	30,18	30.18	0	18:10:00
KLNMA	9,35	9.35	-0.53	18:10:01
KLRHO	492,25	492.25	10	18:10:00
KLSER	28,34	28.34	-0.91	18:10:00
KLSYN	7,80	7.8	-4.06	18:10:00
KMPUR	15,76	15.76	0.64	18:10:00
KNFRT	11,94	11.94	-0.91	18:10:00
KOCMT	2,72	2.72	0.74	18:10:00
KONKA	15,81	15.81	-0.25	18:10:00
KONTR	9,63	9.63	-0.41	18:10:00
KONYA	4.595,00	4.595	2.17	18:10:00
KOPOL	5,86	5.86	0.69	18:10:00
KORDS	55,40	55.4	3.26	18:10:00
KOTON	18,59	18.59	2.65	18:10:00
KRDMA	28,60	28.6	1.35	18:10:00
KRDMB	32,72	32.72	6.37	18:10:00
KRDMD	29,82	29.82	1.22	18:10:00
KRGYO	3,02	3.02	2.37	18:10:00
KRONT	15,69	15.69	-1.26	18:10:00
KRPLS	8,90	8.9	-0.89	18:10:00
KRSTL	11,79	11.79	-1.26	18:10:00
KRTEK	28,16	28.16	0	18:10:00
KRVGD	3,02	3.02	1	18:10:00
KSTUR	3.540,00	3.54	-4.32	18:10:01
KTSKR	70,90	70.9	0.85	18:10:00
KUTPO	106,80	106.8	-0.19	18:10:00
KUVVA	126,60	126.6	-1.63	18:10:01
KUYAS	55,10	55.1	-0.36	18:10:00
KZBGY	14,85	14.85	-1.66	18:10:01
KZGYO	26,60	26.6	-3.97	18:10:01
LIDER	66,70	66.7	-7.55	18:10:01
LIDFA	2,84	2.84	-0.7	18:10:01
LILAK	32,96	32.96	-1.9	18:10:01
LINK	238,40	238.4	-0.87	18:10:01
LKMNH	18,05	18.05	0.33	18:10:01
LMKDC	33,70	33.7	1.2	18:10:01
LOGO	168,10	168.1	-1.64	18:10:01
LRSHO	4,31	4.31	0.23	18:10:01
LUKSK	112,30	112.3	-1.06	18:10:01
LYDHO	180,00	180	0.11	18:10:01
LYDYE	14.167,50	14.167	1.76	18:10:01
MAALT	951,00	951	0.16	18:10:01
MACKO	26,34	26.34	-1.42	18:10:01
MAGEN	40,00	40	-2.68	18:10:01
MAKIM	16,90	16.9	0.48	18:10:01
MAKTK	16,40	16.4	-0.91	18:10:01
MANAS	20,10	20.1	4.8	18:10:01
MARBL	15,11	15.11	4.93	18:10:01
MARKA	34,88	34.88	-0.63	18:10:01
MARMR	2,92	2.92	9.77	18:10:01
MARTI	2,79	2.79	-0.36	18:10:01
MAVI	47,54	47.54	0.38	18:10:01
MEDTR	30,30	30.3	0.53	18:10:01
MEGAP	2,86	2.86	0.35	18:10:01
MEGMT	66,30	66.3	4	18:10:01
MEKAG	4,65	4.65	9.93	18:10:01
MEPET	21,50	21.5	0.47	18:10:01
MERCN	16,58	16.58	0.97	18:10:01
MERIT	16,89	16.89	0.42	18:10:01
MERKO	16,15	16.15	-4.49	18:10:01
METRO	5,35	5.35	-3.08	18:10:01
MEYSU	15,73	15.73	-5.58	18:10:01
MGROS	619,00	619	0.9	18:10:01
MHRGY	3,57	3.57	2.59	18:10:01
MIATK	37,18	37.18	-2.11	18:10:01
MMCAS	100,20	100.2	-9.97	18:10:01
MNDRS	15,11	15.11	0.73	18:10:01
MNDTR	7,34	7.34	-0.14	18:10:01
MOBTL	9,80	9.8	-0.71	18:10:01
MOGAN	8,87	8.87	1.14	18:10:01
MOPAS	52,50	52.5	4.48	18:10:01
MPARK	470,25	470.25	5.08	18:10:01
MRGYO	2,65	2.65	0.38	18:10:01
MRSHL	1.590,00	1.59	0.76	18:10:01
MSGYO	6,04	6.04	-1.31	18:10:01
MTRKS	24,20	24.2	2.28	18:10:01
MTRYO	9,65	9.65	0.84	18:10:01
MZHLD	7,20	7.2	-2.7	18:10:01
NATEN	8,96	8.96	3.7	18:10:01
NETAS	70,00	70	2.34	18:10:01
NIBAS	3,60	3.6	1.98	18:10:01
NPTLR	41,46	41.46	0.1	18:10:00
NTGAZ	11,40	11.4	1.15	18:10:01
NTHOL	47,52	47.52	0.85	18:10:01
NUGYO	10,86	10.86	1.69	18:10:01
NUHCM	243,00	243	5.33	18:10:01
OBAMS	9,19	9.19	2.8	18:10:01
OBASE	42,20	42.2	-1.81	18:10:01
ODAS	5,79	5.79	9.87	18:10:01
ODINE	340,75	340.75	-2.5	18:10:01
OFSYM	71,45	71.45	-2.52	18:10:01
ONCSM	307,75	307.75	-1.6	18:10:01
ONRYT	72,55	72.55	0.07	18:10:01
OPK30	60,40	60.4	2.9	18:10:00
OPT25	50,92	50.92	3.33	18:10:00
OPTGY	162,35	162.35	0.43	18:10:00
OPTLR	51,16	51.16	0.04	18:10:00
OPX30	78,94	78.94	3.24	18:10:00
ORCAY	3,78	3.78	0.27	18:10:01
ORGE	71,35	71.35	1.42	18:10:01
ORMA	163,00	163	0.06	18:10:01
OSMEN	8,45	8.45	1.44	18:10:01
OSTIM	2,96	2.96	-0.34	18:10:01
OTKAR	437,25	437.25	5.62	18:10:01
OTTO	317,75	317.75	-1.4	18:10:01
OYAKC	27,24	27.24	0.37	18:10:01
OYAYO	53,00	53	-1.21	18:10:01
OYLUM	8,59	8.59	-1.6	18:10:01
OYYAT	46,22	46.22	4.38	18:10:01
OZATD	157,20	157.2	1.35	18:10:01
OZGYO	2,08	2.08	0	18:10:01
OZKGY	15,03	15.03	-0.73	18:10:01
OZRDN	16,46	16.46	3.98	18:10:01
OZSUB	20,46	20.46	0.29	18:10:01
OZYSR	44,80	44.8	2.52	18:10:01
PAGYO	89,35	89.35	0.85	18:10:01
PAHOL	1,72	1.72	0.58	18:10:01
PAMEL	90,30	90.3	-1.85	18:10:01
PAPIL	19,00	19	-3.11	18:10:01
PARSN	105,10	105.1	2.34	18:10:01
PASEU	157,50	157.5	-10	18:10:01
PATEK	20,50	20.5	-0.87	18:10:01
PCILT	22,54	22.54	-1.91	18:10:01
PEKGY	10,10	10.1	0	18:10:01
PENGD	8,52	8.52	-0.58	18:10:01
PENTA	14,36	14.36	1.41	18:10:01
PETKM	18,21	18.21	1.51	18:10:01
PETUN	12,27	12.27	0	18:10:01
PGSUS	198,90	198.9	0.86	18:10:01
PINSU	11,31	11.31	-0.09	18:10:01
PKART	72,75	72.75	-0.61	18:10:01
PKENT	148,80	148.8	1.29	18:10:01
PLTUR	21,94	21.94	-0.99	18:10:01
PNLSN	41,42	41.42	-1.38	18:10:01
PNSUT	11,62	11.62	-1.19	18:10:01
POLHO	18,53	18.53	-3.94	18:10:01
POLTK	6.517,50	6.517	0.66	18:10:01
PRDGS	6,59	6.59	-1.64	18:10:01
PRKAB	50,40	50.4	10	18:10:01
PRKME	22,80	22.8	9.93	18:10:01
PRZMA	12,97	12.97	1.97	18:10:01
PSDTC	126,40	126.4	-0.32	18:10:01
PSGYO	2,72	2.72	-3.55	18:10:01
QNBFK	53,10	53.1	-1.67	18:10:01
QNBTR	279,25	279.25	-5.1	18:10:01
QTEMZ	308,00	308	-0.81	18:10:00
QUAGR	2,69	2.69	0.75	18:10:01
RALYH	186,20	186.2	0.05	18:10:01
RAYSG	225,20	225.2	0.04	18:10:01
REEDR	7,47	7.47	4.33	18:10:01
RGYAS	164,50	164.5	1.98	18:10:01
RK030G10	639,44	639.44	1.53	18:10:10
RK030G15	1.489,23	1.489	2.29	18:10:10
RK030G20	3.271,38	3.271	3.05	18:10:10
RK030G25	6.322,88	6.322	3.81	18:10:10
RK030G30	9.913,08	9.913	3.81	18:10:10
RK030T10	4.117,72	4.117	1.56	18:10:10
RK030T15	5.437,80	5.437	2.3	18:10:10
RK030T20	6.779,18	6.779	3.03	18:10:10
RK030T25	7.550,82	7.55	3.77	18:10:10
RK030T30	7.204,92	7.204	3.77	18:10:10
RK100G10	767,39	767.39	1.56	18:10:11
RK100G15	1.955,84	1.955	2.33	18:10:11
RK100G20	4.645,49	4.645	3.11	18:10:11
RK100G25	8.721,62	8.721	3.44	18:10:11
RK100G30	14.625,10	14.625	3.44	18:10:11
RK100T10	4.605,09	4.605	1.58	18:10:11
RK100T15	6.424,46	6.424	2.33	18:10:11
RK100T20	8.378,29	8.378	3.08	18:10:11
RK100T25	8.904,39	8.904	3.4	18:10:11
RK100T30	9.086,39	9.086	3.4	18:10:11
RNPOL	46,44	46.44	-4.13	18:10:01
RODRG	22,50	22.5	3.02	18:10:01
ROYAL	6,80	6.8	0	18:10:01
RTALB	3,75	3.75	-1.83	18:10:01
RUBNS	35,92	35.92	-0.44	18:10:01
RUZYE	13,48	13.48	9.95	18:10:01
RYGYO	27,98	27.98	-0.57	18:10:01
RYSAS	18,18	18.18	-0.44	18:10:01
SAFKR	30,10	30.1	-1.38	18:10:01
SAHOL	105,40	105.4	4.67	18:10:01
SAMAT	5,89	5.89	0	18:10:01
SANEL	33,50	33.5	-0.89	18:10:01
SANFM	7,60	7.6	-0.52	18:10:01
SANKO	22,10	22.1	1.66	18:10:01
SARKY	46,94	46.94	9.98	18:10:01
SASA	2,57	2.57	4.05	18:10:01
SAYAS	40,48	40.48	-0.44	18:10:01
SDTTR	206,20	206.2	1.53	18:10:01
SEGMN	33,02	33.02	0.79	18:10:01
SEGYO	4,46	4.46	1.13	18:10:01
SEKFK	8,79	8.79	0.8	18:10:01
SEKUR	3,64	3.64	-0.82	18:10:01
SELEC	81,10	81.1	-1.58	18:10:01
SELVA	3,31	3.31	-9.81	18:10:01
SERNT	8,60	8.6	0	18:10:01
SEYKM	5,25	5.25	0.19	18:10:01
SILVR	2,95	2.95	-4.84	18:10:01
SISE	41,62	41.62	2.46	18:10:01
SKBNK	8,13	8.13	0.37	18:10:01
SKTAS	4,11	4.11	-0.24	18:10:01
SKYLP	288,00	288	6.57	18:10:01
SKYMD	12,27	12.27	0.33	18:10:01
SL030KA2X	16.924,08	16.924	5	18:10:10
SL030KI1X	1.287,62	1.287	-2.37	18:10:10
SL030KI2X	138,68	138.68	-4.82	18:10:10
SL100KA2X	22.737,76	22.737	4.5	18:10:11
SL100KI1X	1.218,08	1.218	-2.12	18:10:11
SL100KI2X	132,45	132.45	-4.33	18:10:11
SMART	23,84	23.84	-0.42	18:10:01
SMRTG	24,94	24.94	-0.87	18:10:01
SMRVA	72,50	72.5	-9.94	18:10:01
SNGYO	5,20	5.2	1.17	18:10:01
SNICA	4,36	4.36	1.4	18:10:01
SNKRN	332,00	332	9.93	18:10:01
SNPAM	23,58	23.58	0.51	18:10:01
SODSN	102,80	102.8	1.58	18:10:01
SOKE	12,96	12.96	7.2	18:10:01
SOKM	63,15	63.15	0.4	18:10:01
SONME	164,30	164.3	-2.03	18:10:01
SRVGY	3,45	3.45	-0.86	18:10:01
SUMAS	276,00	276	-0.72	18:10:01
SUNTK	40,54	40.54	-1.7	18:10:01
SURGY	48,50	48.5	2.36	18:10:01
SUWEN	9,15	9.15	0.33	18:10:01
TABGD	262,00	262	0.48	18:10:01
TARKM	364,00	364	2.97	18:10:01
TATEN	11,71	11.71	8.13	18:10:01
TATGD	13,99	13.99	0.58	18:10:01
TAVHL	346,75	346.75	4.36	18:10:01
TBORG	165,90	165.9	0.3	18:10:01
TCELL	115,90	115.9	1.31	18:10:01
TCKRC	96,25	96.25	1.32	18:10:01
TDGYO	35,50	35.5	-4.47	18:10:01
TEHOL	14,02	14.02	0	18:10:01
TEKTU	9,22	9.22	6.59	18:10:01
TERA	199,10	199.1	2.47	18:10:01
TEZOL	12,97	12.97	5.62	18:10:01
TGSAS	161,40	161.4	1.51	18:10:01
THYAO	298,00	298	1.27	18:10:01
TKFEN	77,15	77.15	4.89	18:10:01
TKNSA	25,66	25.66	4.56	18:10:01
TLMAN	101,40	101.4	1.6	18:10:01
TMPOL	367,75	367.75	-0.68	18:10:01
TMSN	108,30	108.3	0.28	18:10:01
TNZTP	28,42	28.42	1.57	18:10:01
TOASO	313,75	313.75	0.64	18:10:01
TRALT	54,95	54.95	2.52	18:10:01
TRCAS	46,88	46.88	3.49	18:10:01
TRENJ	115,00	115	-2.79	18:10:01
TRGYO	81,35	81.35	0.49	18:10:01
TRHOL	673,00	673	-1.39	18:10:01
TRILC	18,64	18.64	-2.36	18:10:01
TRMET	142,80	142.8	1.42	18:10:01
TSGYO	7,34	7.34	1.1	18:10:01
TSKB	13,45	13.45	2.52	18:10:01
TSPOR	1,11	1.11	0.91	18:10:01
TTKOM	64,95	64.95	0.85	18:10:01
TTRAK	581,50	581.5	1.75	18:10:01
TUCLK	5,10	5.1	9.91	18:10:01
TUKAS	2,94	2.94	1.38	18:10:01
TUPRS	242,20	242.2	6.6	18:10:01
TUREX	7,93	7.93	-1.25	18:10:01
TURGG	28,46	28.46	1.07	18:10:01
TURSG	11,65	11.65	1.22	18:10:01
UCAYM	28,94	28.94	9.95	18:10:01
UFUK	1.600,00	1.6	0.06	18:10:01
ULAS	29,80	29.8	0.68	18:10:01
ULKER	130,40	130.4	0.69	18:10:01
ULUFA	3,90	3.9	-1.52	18:10:01
ULUSE	188,70	188.7	-1.31	18:10:01
ULUUN	7,31	7.31	1.53	18:10:01
UMPAS	9,30	9.3	0	18:10:01
UNLU	15,71	15.71	2.88	18:10:01
USAK	3,00	3	0	18:10:01
USDTR	4.056,00	4.056	0.22	18:10:00
VAKBN	35,50	35.5	2.72	18:10:01
VAKFA	13,50	13.5	-0.07	18:10:01
VAKFN	2,06	2.06	-0.48	18:10:01
VAKKO	62,50	62.5	0.56	18:10:01
VANGD	50,55	50.55	-1.37	18:10:01
VBTYZ	18,36	18.36	0.38	18:10:01
VERTU	39,72	39.72	0.3	18:10:01
VERUS	266,50	266.5	-2.47	18:10:01
VESBE	8,27	8.27	1.47	18:10:01
VESTL	31,62	31.62	3.6	18:10:01
VKFYO	47,00	47	-5.7	18:10:01
VKGYO	3,01	3.01	-0.99	18:10:01
VKING	31,50	31.5	0.25	18:10:01
VRGYO	2,52	2.52	-0.4	18:10:01
VSNMD	90,75	90.75	0.95	18:10:01
X030S	14.968,33	14.968	2.61	18:10:10
X100S	13.410,17	13.41	2.29	18:10:11
XABBWV	11,14	11.14	0	18:10:00
XABBXV	11,90	11.9	16.67	18:10:00
XABBYV	9,30	9.3	0	18:10:00
XABBZV	5,70	5.7	0	18:10:00
XABCAV	7,54	7.54	25.04	18:10:00
XABCBV	5,97	5.97	44.9	18:10:00
XABCCV	4,13	4.13	66.53	18:10:00
XABCDV	2,34	2.34	131.68	18:10:00
XABCEV	0,97	0.97	273.08	18:10:00
XABCFV	0,22	0.22	340	18:10:00
XABCGV	0,03	0.03	200	18:10:00
XABCHV	0,02	0.02	0	18:10:00
XABCIV	12,98	12.98	28.13	18:10:00
XABCJV	3,26	3.26	0	18:10:00
XABCKV	2,43	2.43	0	18:10:00
XABCLV	8,70	8.7	31.62	18:10:00
XABCMV	6,48	6.48	32.79	18:10:00
XABCNV	4,87	4.87	41.16	18:10:00
XABCRV	0,94	0.94	100	18:10:00
XABCSV	0,58	0.58	107.14	18:10:00
XABCTV	0,37	0.37	164.29	18:10:00
XABCUV	11,34	11.34	15.24	18:10:00
XABCVV	8,81	8.81	0	18:10:00
XABCWV	9,61	9.61	21.03	18:10:00
XABCXV	7,87	7.87	26.12	18:10:00
XABCYV	6,54	6.54	30.8	18:10:00
XABCZV	5,05	5.05	38.74	18:10:00
XABDAV	3,91	3.91	54.55	18:10:00
XABDBV	2,82	2.82	54.1	18:10:00
XABDCV	2,05	2.05	75.21	18:10:00
XABDEV	1,03	1.03	77.59	18:10:00
XABDFV	0,74	0.74	105.56	18:10:00
XABDGV	7,03	7.03	30.43	18:10:00
XABDHV	3,46	3.46	49.78	18:10:00
XABDIV	1,46	1.46	78.05	18:10:00
XABDJV	0,52	0.52	85.71	18:10:00
XABDKV	0,23	0.23	130	18:10:00
XABQYV	0,02	0.02	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	-20	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	0,25	0.25	-30.56	18:10:00
XABRXV	0,16	0.16	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	0,16	0.16	-36	18:10:00
XABSJV	0,43	0.43	0	18:10:00
XBANA	51.467,14	51.467	0.36	18:10:11
XBANK	18.569,78	18.569	3.49	18:10:11
XBLSM	5.588,23	5.588	-0.4	18:10:11
XELKT	710,17	710.17	0.58	18:10:11
XFINK	24.117,79	24.117	2.8	18:10:11
XGIDA	14.632,29	14.632	0.06	18:10:11
XGMYO	6.191,05	6.191	0.54	18:10:11
XHARZ	188.056,70	188.056	0.63	18:10:11
XHOLD	14.792,50	14.792	3.25	18:10:11
XILTM	2.998,57	2.998	1.22	18:10:11
XINSA	19.444,02	19.444	3.93	18:10:11
XKAGT	7.805,04	7.805	-0.46	18:10:11
XKMYA	15.372,51	15.372	4.36	18:10:11
XKOBI	39.311,88	39.311	-0.42	18:10:11
XKURY	12.012,03	12.012	1.68	18:10:11
XMADN	16.388,75	16.388	2.04	18:10:11
XMANA	22.306,51	22.306	2.96	18:10:11
XMESY	23.588,29	23.588	0.89	18:10:11
XOSECV	1,54	1.54	0	18:10:00
XOSEDV	0,53	0.53	65.63	18:10:00
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	0,13	0.13	225	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	42.639,92	42.639	3.71	18:10:11
XSANK	40.338,13	40.338	-0.96	18:10:11
XSANT	13.681,96	13.681	-0.02	18:10:11
XSBAL	11.948,22	11.948	1.52	18:10:11
XSBUR	22.214,19	22.214	1.19	18:10:11
XSDNZ	9.840,55	9.84	0.32	18:10:11
XSGRT	75.534,78	75.534	0.14	18:10:11
XSIST	17.302,59	17.302	2.42	18:10:11
XSIZM	19.910,28	19.91	0.81	18:10:11
XSKAY	44.988,86	44.988	-0.2	18:10:11
XSKOC	36.471,26	36.471	4.7	18:10:11
XSKON	12.540,90	12.54	0.38	18:10:11
XSPOR	2.055,59	2.055	0.08	18:10:11
XSTKR	53.556,74	53.556	-0.06	18:10:11
XTAST	15.129,88	15.129	2.72	18:10:11
XTCRT	29.937,86	29.937	1.32	18:10:11
XTEKS	4.917,04	4.917	-0.74	18:10:11
XTKJS	30.111,93	30.111	-0.47	18:10:11
XTM25	17.065,15	17.065	3.17	18:10:11
XTMTU	14.927,71	14.927	2.17	18:10:11
XTRZM	1.823,33	1.823	1.05	18:10:11
XTUMY	59.815,43	59.815	0.54	18:10:11
XU030	14.651,29	14.651	2.54	18:10:10
XU050	11.660,31	11.66	2.18	18:10:11
XU100	13.407,44	13.407	2.29	18:10:11
XUHIZ	11.851,67	11.851	1	18:10:11
XULAS	38.354,56	38.354	-0.31	18:10:11
XUMAL	18.544,91	18.544	2.72	18:10:11
XUSIN	16.765,24	16.765	2.26	18:10:11
XUSRD	17.616,45	17.616	2.23	18:10:11
XUTEK	36.423,13	36.423	-0.81	18:10:11
XUTUM	16.439,14	16.439	1.83	18:10:11
XYLDZ	15.026,43	15.026	2.04	18:10:11
XYORT	5.142,48	5.142	1.78	18:09:40
XYUZO	24.094,89	24.094	1.69	18:10:11
YAPRK	260,50	260.5	-0.76	18:10:01
YATAS	46,04	46.04	0.22	18:10:01
YAYLA	29,60	29.6	-2.95	18:10:01
YBTAS	19,78	19.78	-0.6	18:10:01
YEOTK	43,78	43.78	0.88	18:10:01
YESIL	2,05	2.05	-2.38	18:10:01
YGGYO	138,90	138.9	2.74	18:10:01
YGYO	1,90	1.9	9.2	18:10:01
YIGIT	26,60	26.6	-0.37	18:10:01
YKBNK	37,80	37.8	2.22	18:10:01
YKSLN	3,26	3.26	1.24	18:10:01
YONGA	55,05	55.05	0.55	18:10:01
YUNSA	8,84	8.84	-0.56	18:10:01
YYAPI	1,93	1.93	-2.03	18:10:01
YYLGD	13,06	13.06	-3.33	18:10:01
Z30EA	176,35	176.35	2.47	18:10:00
Z30KE	141,85	141.85	2.64	18:10:00
Z30KP	217,35	217.35	2.52	18:10:00
ZEDUR	8,80	8.8	-1.68	18:10:01
ZELOT	128,10	128.1	0.51	18:10:00
ZERGY	14,36	14.36	5.51	18:10:01
ZGOLD	782,25	782.25	4.09	18:10:00
ZGYO	21,84	21.84	9.91	18:10:01
ZOREN	3,21	3.21	1.58	18:10:01
ZPBDL	221,00	221	1.77	18:10:00
ZPLIB	215,35	215.35	2.92	18:10:00
ZPT10	92,14	92.14	-0.43	18:10:00
ZPX30	197,70	197.7	2.33	18:10:00
ZRE20	154,30	154.3	2.56	18:10:00
ZRGYO	24,46	24.46	-0.65	18:10:01
ZSR25	46,90	46.9	2.74	18:10:00
ZTLRF	1.100,50	1.1	0.09	18:10:00
ZTLRK	1.100,00	1.1	0.09	18:10:00
ZTM25	177,45	177.45	2.99	18:10:00