Borsa - Business World Global

Hisse Senetleri

Menkul	Alış	Satış	Değişim	Güncelleme
A1CAP	14,93	14.93	3.68	18:10:00
A1YEN	31,36	31.36	-0.19	18:10:00
ACSEL	106,00	106	1.92	18:10:00
ADEL	33,88	33.88	-0.18	18:10:00
ADESE	1,41	1.41	-9.62	18:10:00
ADGYO	68,10	68.1	-2.08	18:10:00
AEFES	18,80	18.8	1.24	18:10:00
AFYON	14,72	14.72	-0.74	18:10:00
AGESA	243,10	243.1	3.27	18:10:00
AGHOL	34,00	34	1.07	18:10:00
AGROT	3,22	3.22	0	18:10:00
AGYO	7,68	7.68	-1.16	18:10:01
AHGAZ	27,00	27	5.63	18:10:00
AHSGY	23,00	23	0.35	18:10:00
AKBNK	89,00	89	4.89	18:10:00
AKCNS	190,30	190.3	-6.02	18:10:00
AKENR	11,18	11.18	-0.62	18:10:00
AKFGY	3,00	3	0.67	18:10:00
AKFIS	22,56	22.56	0.36	18:10:00
AKFYE	18,48	18.48	0.87	18:10:00
AKGRT	8,50	8.5	1.19	18:10:00
AKMGY	208,00	208	-1.52	18:10:01
AKSA	10,72	10.72	1.52	18:10:00
AKSEN	73,50	73.5	-0.2	18:10:00
AKSGY	8,84	8.84	1.61	18:10:00
AKSUE	23,64	23.64	-4.83	18:10:00
AKYHO	2,92	2.92	3.18	18:10:01
ALARK	109,50	109.5	1.77	18:10:00
ALBRK	8,99	8.99	2.74	18:10:00
ALCAR	897,50	897.5	0.56	18:10:00
ALCTL	138,20	138.2	1.47	18:10:00
ALFAS	42,32	42.32	-0.38	18:10:00
ALGYO	5,25	5.25	-4.55	18:10:00
ALKA	13,38	13.38	-1.83	18:10:00
ALKIM	19,61	19.61	0.56	18:10:00
ALKLC	260,50	260.5	5.17	18:10:01
ALTNY	16,90	16.9	1.56	18:10:00
ALVES	4,68	4.68	9.86	18:10:00
ANELE	16,67	16.67	-0.24	18:10:00
ANGEN	11,67	11.67	1.13	18:10:00
ANHYT	116,60	116.6	0.95	18:10:00
ANSGR	28,42	28.42	2.6	18:10:00
APBDL	33,91	33.91	2.23	18:10:00
APLIB	52,98	52.98	3.88	18:10:00
APMDL	26,20	26.2	1.24	18:10:00
APX30	37,77	37.77	2.78	18:10:00
ARASE	81,90	81.9	1.49	18:10:00
ARCLK	116,70	116.7	2.37	18:10:00
ARDYZ	45,00	45	-0.09	18:10:00
ARENA	30,24	30.24	-0.79	18:10:00
ARFYE	29,00	29	-4.86	18:10:00
ARMGD	83,15	83.15	3.61	18:10:00
ARSAN	4,25	4.25	-0.7	18:10:00
ARTMS	38,34	38.34	-1.69	18:10:00
ARZUM	2,42	2.42	3.42	18:10:00
ASELS	319,00	319	3.74	18:10:00
ASGYO	11,49	11.49	-0.43	18:10:00
ASTOR	163,10	163.1	1.62	18:10:00
ASUZU	60,55	60.55	0.92	18:10:00
ATAGY	13,66	13.66	-0.15	18:10:01
ATAKP	59,50	59.5	-2.14	18:10:00
ATATP	159,30	159.3	-1.36	18:10:00
ATEKS	80,05	80.05	-1.23	18:10:01
ATLAS	8,07	8.07	9.95	18:10:01
ATSYH	59,20	59.2	-2.63	18:10:01
AVGYO	11,15	11.15	1.73	18:10:00
AVHOL	39,32	39.32	0.67	18:10:00
AVOD	5,13	5.13	-1.72	18:10:00
AVPGY	57,35	57.35	-0.61	18:10:00
AVTUR	17,14	17.14	-1.15	18:10:01
AYCES	490,25	490.25	0.72	18:10:00
AYDEM	24,22	24.22	3.42	18:10:00
AYEN	27,92	27.92	-0.92	18:10:00
AYES	18,55	18.55	2.2	18:10:01
AYGAZ	234,30	234.3	2.36	18:10:00
AZTEK	4,51	4.51	-1.96	18:10:00
BAGFS	27,72	27.72	0.29	18:10:00
BAHKM	93,60	93.6	-0.05	18:10:00
BAKAB	40,32	40.32	-5.75	18:10:00
BALAT	104,90	104.9	-2.87	18:10:01
BALSU	15,92	15.92	-0.62	18:10:00
BANVT	171,50	171.5	0.12	18:10:00
BARMA	39,26	39.26	-0.56	18:10:00
BASCM	15,89	15.89	-0.44	18:10:01
BASGZ	45,74	45.74	1.42	18:10:00
BAYRK	4,84	4.84	-2.62	18:10:00
BEGYO	4,89	4.89	1.03	18:10:00
BERA	18,36	18.36	-2.81	18:10:00
BESLR	14,43	14.43	-0.62	18:10:00
BEYAZ	29,90	29.9	0.4	18:10:00
BFREN	159,60	159.6	0.95	18:10:00
BIENY	24,54	24.54	-0.08	18:10:00
BIGCH	53,50	53.5	2.79	18:10:00
BIGEN	9,39	9.39	-3.3	18:10:00
BIGTK	286,00	286	-1.04	18:10:00
BIMAS	675,00	675	5.97	18:10:00
BINBN	182,00	182	0.61	18:10:00
BINHO	9,08	9.08	0.67	18:10:00
BIOEN	19,30	19.3	4.32	18:10:00
BIZIM	31,88	31.88	-0.69	18:10:00
BJKAS	1,61	1.61	0.63	18:10:00
BLCYT	39,40	39.4	3.14	18:10:00
BLUME	46,28	46.28	-0.04	18:10:00
BMSCH	18,35	18.35	-2.34	18:10:00
BMSTL	96,55	96.55	1.63	18:10:00
BNTAS	7,01	7.01	-1.82	18:10:00
BOBET	21,20	21.2	-1.94	18:10:00
BORLS	2,78	2.78	-0.36	18:10:00
BORSK	6,25	6.25	-6.16	18:10:00
BOSSA	6,85	6.85	-0.72	18:10:00
BRISA	92,95	92.95	2.14	18:10:00
BRKO	11,17	11.17	-2.53	18:10:01
BRKSN	8,47	8.47	-2.64	18:10:01
BRKVY	112,20	112.2	-1.75	18:10:00
BRLSM	14,97	14.97	-2.48	18:10:00
BRMEN	10,15	10.15	-4.78	18:10:01
BRSAN	653,50	653.5	1.24	18:10:00
BRYAT	2.315,00	2.315	0.65	18:10:00
BSOKE	26,78	26.78	-0.81	18:10:00
BTCIM	4,84	4.84	0.41	18:10:00
BUCIM	6,99	6.99	-1.55	18:10:00
BULGS	47,42	47.42	4.45	18:10:00
BURCE	58,00	58	9.95	18:10:00
BURVA	523,50	523.5	9.98	18:10:01
BVSAN	116,80	116.8	-1.1	18:10:00
BYDNR	30,52	30.52	-2.12	18:10:01
CANTE	2,28	2.28	6.54	18:10:00
CASA	102,00	102	-3.86	18:10:01
CATES	42,34	42.34	-1.58	18:10:00
CCOLA	72,00	72	-1.91	18:10:00
CELHA	11,57	11.57	0.78	18:10:00
CEMAS	5,43	5.43	9.92	18:10:00
CEMTS	12,37	12.37	1.14	18:10:00
CEMZY	63,45	63.45	2.59	18:10:00
CEOEM	22,08	22.08	-1.87	18:10:00
CGCAM	40,60	40.6	2.42	18:10:00
CIMSA	52,70	52.7	-2.32	18:10:00
CLEBI	1.813,00	1.813	1.34	18:10:00
CMBTN	1.940,00	1.94	-0.36	18:10:00
CMENT	325,25	325.25	0.85	18:10:01
CONSE	3,27	3.27	-0.3	18:10:00
COSMO	242,30	242.3	-4.61	18:10:01
CRDFA	72,00	72	0.7	18:10:01
CRFSA	128,20	128.2	1.91	18:10:00
CUSAN	32,90	32.9	9.96	18:10:00
CVKMD	40,58	40.58	4.21	18:10:00
CWENE	35,08	35.08	9.97	18:10:00
DAGI	6,15	6.15	-1.44	18:10:00
DAPGM	11,12	11.12	-4.14	18:10:00
DARDL	2,46	2.46	1.23	18:10:00
DCTTR	8,42	8.42	-3.11	18:10:00
DENGE	3,04	3.04	-0.33	18:10:00
DERHL	14,10	14.1	-0.14	18:10:00
DERIM	36,46	36.46	-0.71	18:10:00
DESA	12,26	12.26	-1.29	18:10:00
DESPC	49,84	49.84	-1.31	18:10:00
DEVA	67,50	67.5	0.67	18:10:00
DGATE	78,35	78.35	-2.67	18:10:00
DGGYO	31,54	31.54	-0.32	18:10:01
DGNMO	5,13	5.13	-0.39	18:10:00
DIRIT	24,10	24.1	-2.59	18:10:01
DITAS	49,34	49.34	4.71	18:10:00
DMRGD	3,53	3.53	-2.22	18:10:00
DMSAS	11,08	11.08	4.43	18:10:00
DNISI	22,14	22.14	-3.23	18:10:00
DOAS	225,30	225.3	-0.31	18:10:00
DOCO	10.202,50	10.202	-0.68	18:10:00
DOFER	34,12	34.12	9.99	18:10:00
DOFRB	97,50	97.5	0.52	18:10:00
DOGUB	31,56	31.56	-3.9	18:10:01
DOHOL	21,70	21.7	1.31	18:10:00
DOKTA	28,36	28.36	2.46	18:10:00
DSTKF	800,00	800	5.75	18:10:00
DUNYH	108,60	108.6	-2.69	18:10:00
DURDO	3,97	3.97	1.02	18:10:00
DURKN	18,00	18	-2.6	18:10:00
DYOBY	14,12	14.12	2.02	18:10:00
DZGYO	9,10	9.1	-1.41	18:10:00
EBEBK	61,05	61.05	1.41	18:10:00
ECILC	120,60	120.6	-4.36	18:10:00
ECOGR	24,50	24.5	-3.69	18:10:00
ECZYT	340,25	340.25	1.04	18:10:00
EDATA	9,26	9.26	-0.96	18:10:00
EDIP	36,98	36.98	0.93	18:10:00
EFOR	23,40	23.4	4.46	18:10:00
EGEEN	7.442,50	7.442	0.98	18:10:00
EGEGY	33,04	33.04	-5.44	18:10:00
EGEPO	10,45	10.45	1.75	18:10:00
EGGUB	95,00	95	-1.2	18:10:00
EGPRO	26,34	26.34	0.92	18:10:00
EGSER	3,10	3.1	0	18:10:00
EKGYO	24,56	24.56	2.5	18:10:00
EKIZ	125,00	125	-0.4	18:10:01
EKOS	5,99	5.99	-2.6	18:10:00
EKSUN	5,88	5.88	-2.65	18:10:00
ELITE	30,50	30.5	0.26	18:10:00
EMKEL	21,04	21.04	-2.14	18:10:00
EMNIS	164,10	164.1	0.06	18:10:01
ENDAE	15,12	15.12	-0.4	18:10:00
ENERY	10,49	10.49	2.84	18:10:00
ENJSA	105,20	105.2	3.34	18:10:00
ENKAI	94,05	94.05	3.35	18:10:00
ENSRI	23,62	23.62	1.72	18:10:00
ENTRA	11,23	11.23	3.98	18:10:00
EPLAS	7,20	7.2	-3.87	18:10:00
ERBOS	212,90	212.9	1.48	18:10:00
ERCB	71,25	71.25	0.56	18:10:00
EREGL	28,48	28.48	2.08	18:10:00
ERSU	18,00	18	-0.94	18:10:01
ESCAR	26,08	26.08	-0.46	18:10:00
ESCOM	3,69	3.69	-1.34	18:10:00
ESEN	3,94	3.94	-2.23	18:10:00
ETILR	3,95	3.95	-0.25	18:10:00
ETYAT	24,18	24.18	0	18:10:01
EUHOL	14,03	14.03	9.95	18:10:01
EUKYO	16,25	16.25	0.68	18:10:01
EUPWR	42,00	42	2.29	18:10:00
EUREN	5,10	5.1	1.59	18:10:00
EUYO	15,37	15.37	3.78	18:10:01
EYGYO	3,87	3.87	-3.25	18:10:00
FADE	15,15	15.15	-1.11	18:10:00
FENER	3,36	3.36	1.51	18:10:00
FLAP	8,82	8.82	-1.56	18:10:01
FMIZP	332,00	332	-0.3	18:10:00
FONET	3,23	3.23	1.25	18:10:00
FORMT	2,95	2.95	-1.99	18:10:00
FORTE	95,50	95.5	-0.83	18:10:00
FRIGO	8,23	8.23	-1.79	18:10:00
FRMPL	41,96	41.96	-4.07	18:10:00
FROTO	112,10	112.1	1.63	18:10:00
FZLGY	12,70	12.7	-2.91	18:10:00
GARAN	157,70	157.7	4.92	18:10:00
GARFA	30,10	30.1	2.73	18:10:00
GEDIK	5,91	5.91	-0.34	18:10:00
GEDZA	29,64	29.64	-1.13	18:10:00
GENIL	127,80	127.8	3.06	18:10:00
GENTS	12,63	12.63	0.72	18:10:00
GEREL	18,37	18.37	-2.29	18:10:00
GESAN	55,85	55.85	0.18	18:10:00
GIPTA	60,00	60	-2.68	18:10:00
GLBMD	12,82	12.82	-0.23	18:10:01
GLCVY	74,45	74.45	1.02	18:10:00
GLDTR	693,00	693	6.45	18:10:00
GLRMK	192,60	192.6	0.78	18:10:00
GLRYH	4,26	4.26	1.91	18:10:00
GLYHO	14,64	14.64	0.62	18:10:00
GMSTR	1.110,00	1.11	8.29	18:10:00
GMTAS	24,38	24.38	9.92	18:10:00
GOKNR	21,96	21.96	0.27	18:10:00
GOLTS	365,00	365	-1.35	18:10:00
GOODY	15,93	15.93	0.31	18:10:00
GOZDE	25,74	25.74	1.82	18:10:00
GRNYO	18,62	18.62	-4.37	18:10:01
GRSEL	376,75	376.75	-0.59	18:10:00
GRTHO	217,10	217.1	-0.6	18:10:00
GSDDE	9,65	9.65	0.31	18:10:00
GSDHO	4,80	4.8	-1.44	18:10:00
GSRAY	1,18	1.18	-0.84	18:10:00
GUBRF	511,00	511	-0.2	18:10:00
GUNDG	220,00	220	-3.55	18:10:00
GWIND	26,82	26.82	2.52	18:10:00
GZNMI	46,48	46.48	-1.11	18:10:00
HALKB	44,34	44.34	-0.98	18:10:00
HALKS	1.186,28	1.186	2.77	18:10:11
HATEK	15,27	15.27	-1.55	18:10:00
HATSN	43,94	43.94	5.17	18:10:00
HDFGS	3,07	3.07	0.99	18:10:00
HEDEF	52,65	52.65	-2.95	18:10:00
HEKTS	3,38	3.38	2.74	18:10:00
HKTM	12,12	12.12	0	18:10:00
HLGYO	4,52	4.52	3.91	18:10:00
HOROZ	64,35	64.35	-0.16	18:10:00
HRKET	81,90	81.9	0	18:10:00
HTTBT	45,02	45.02	-2.17	18:10:00
HUBVC	2,97	2.97	-1	18:10:01
HUNER	3,34	3.34	-1.47	18:10:00
HURGZ	5,39	5.39	0	18:10:00
ICBCT	14,14	14.14	0.78	18:10:00
ICUGS	2,74	2.74	-0.72	18:10:00
IDGYO	4,20	4.2	1.2	18:10:01
IEYHO	75,10	75.1	0.74	18:10:00
IHAAS	64,35	64.35	6.63	18:10:00
IHEVA	2,37	2.37	1.72	18:10:01
IHGZT	1,60	1.6	0	18:10:00
IHLAS	2,33	2.33	0.87	18:10:00
IHLGM	2,09	2.09	-0.48	18:10:00
IHYAY	1,97	1.97	0	18:10:00
IMASM	5,02	5.02	-1.57	18:10:00
INDES	8,34	8.34	0.48	18:10:00
INFO	4,20	4.2	1.45	18:10:00
INGRM	436,75	436.75	-0.51	18:10:00
INTEK	270,00	270	-1.82	18:10:01
INTEM	355,25	355.25	-2.4	18:10:00
INVEO	8,96	8.96	0.56	18:10:00
INVES	260,00	260	-2.07	18:10:00
ISATR	4.950.000,00	4.95	0	18:10:01
ISBIR	86,00	86	2.44	18:10:01
ISBTR	460.000,00	460	5.87	18:10:01
ISCTR	16,26	16.26	5.11	18:10:00
ISDMR	42,14	42.14	0.57	18:10:00
ISFIN	21,26	21.26	8.14	18:10:00
ISGLK	838,00	838	6.08	18:10:00
ISGSY	73,60	73.6	1.66	18:10:00
ISGYO	24,48	24.48	4.53	18:10:00
ISIST	27.834,61	27.834	5.36	18:10:11
ISKPL	11,53	11.53	0.52	18:10:00
ISKUR	3.000.000,00	3	0	18:10:01
ISMEN	47,74	47.74	3.6	18:10:00
ISSEN	7,65	7.65	0.26	18:10:00
ISYAT	9,15	9.15	-3.48	18:10:00
IZENR	9,46	9.46	-1.77	18:10:00
IZFAS	51,50	51.5	-7.95	18:10:00
IZMDC	7,35	7.35	1.1	18:10:00
JANTS	20,00	20	-0.2	18:10:00
KAPLM	410,00	410	-1.15	18:10:00
KAREL	9,32	9.32	-1.79	18:10:00
KARSN	10,07	10.07	0.4	18:10:00
KARTN	82,20	82.2	-0.06	18:10:00
KATMR	3,03	3.03	1	18:10:00
KAYSE	4,88	4.88	-2.01	18:10:00
KBORU	15,77	15.77	-1.93	18:10:00
KCAER	11,93	11.93	3.56	18:10:00
KCHOL	206,60	206.6	2.53	18:10:00
KENT	797,50	797.5	10	18:10:01
KERVN	2,14	2.14	4.9	18:10:01
KFEIN	9,42	9.42	1.4	18:10:00
KGYO	7,09	7.09	-2.88	18:10:00
KIMMR	15,17	15.17	-3.38	18:10:00
KLGYO	7,25	7.25	3.57	18:10:00
KLKIM	40,26	40.26	-1.8	18:10:00
KLMSN	29,98	29.98	-0.66	18:10:00
KLNMA	9,55	9.55	2.14	18:10:01
KLRHO	539,00	539	9.5	18:10:00
KLSER	28,16	28.16	-0.64	18:10:00
KLSYN	7,49	7.49	-3.97	18:10:00
KMPUR	16,54	16.54	4.95	18:10:00
KNFRT	12,10	12.1	1.34	18:10:00
KOCMT	2,76	2.76	1.47	18:10:00
KONKA	15,17	15.17	-4.05	18:10:00
KONTR	10,02	10.02	4.05	18:10:00
KONYA	4.610,00	4.61	0.33	18:10:00
KOPOL	5,91	5.91	0.85	18:10:00
KORDS	54,35	54.35	-1.9	18:10:00
KOTON	18,97	18.97	2.04	18:10:00
KRDMA	28,80	28.8	0.7	18:10:00
KRDMB	31,44	31.44	-3.91	18:10:00
KRDMD	29,96	29.96	0.47	18:10:00
KRGYO	3,02	3.02	0	18:10:00
KRONT	15,63	15.63	-0.38	18:10:00
KRPLS	8,80	8.8	-1.12	18:10:00
KRSTL	11,67	11.67	-1.02	18:10:00
KRTEK	27,70	27.7	-1.63	18:10:01
KRVGD	3,04	3.04	0.66	18:10:01
KSTUR	3.445,00	3.445	-2.68	18:10:01
KTSKR	71,75	71.75	1.2	18:10:01
KUTPO	110,40	110.4	3.37	18:10:01
KUVVA	122,00	122	-3.63	18:10:01
KUYAS	54,65	54.65	-0.82	18:10:01
KZBGY	14,51	14.51	-2.29	18:10:01
KZGYO	27,18	27.18	2.18	18:10:01
LIDER	65,90	65.9	-1.2	18:10:01
LIDFA	2,87	2.87	1.06	18:10:01
LILAK	32,40	32.4	-1.7	18:10:01
LINK	237,50	237.5	-0.38	18:10:01
LKMNH	17,87	17.87	-1	18:10:01
LMKDC	33,20	33.2	-1.48	18:10:01
LOGO	168,60	168.6	0.3	18:10:01
LRSHO	4,47	4.47	3.71	18:10:01
LUKSK	112,40	112.4	0.09	18:10:01
LYDHO	178,70	178.7	-0.72	18:10:01
LYDYE	13.960,00	13.96	-1.46	18:10:01
MAALT	952,50	952.5	0.16	18:10:01
MACKO	25,74	25.74	-2.28	18:10:01
MAGEN	40,52	40.52	1.3	18:10:01
MAKIM	16,67	16.67	-1.36	18:10:01
MAKTK	16,85	16.85	2.74	18:10:01
MANAS	10,52	10.52	-0.28	18:10:01
MARBL	15,29	15.29	1.19	18:10:01
MARKA	34,84	34.84	-0.11	18:10:01
MARMR	2,77	2.77	-5.14	18:10:01
MARTI	2,80	2.8	0.36	18:10:01
MAVI	47,84	47.84	0.63	18:10:01
MEDTR	30,42	30.42	0.4	18:10:01
MEGAP	2,94	2.94	2.8	18:10:01
MEGMT	72,90	72.9	9.95	18:10:01
MEKAG	4,36	4.36	-6.24	18:10:01
MEPET	23,00	23	6.98	18:10:01
MERCN	16,35	16.35	-1.39	18:10:01
MERIT	16,73	16.73	-0.95	18:10:01
MERKO	15,47	15.47	-4.21	18:10:01
METRO	5,28	5.28	-1.31	18:10:01
MEYSU	14,16	14.16	-9.98	18:10:01
MGROS	625,50	625.5	1.05	18:10:01
MHRGY	3,45	3.45	-3.36	18:10:01
MIATK	37,22	37.22	0.11	18:10:01
MMCAS	92,90	92.9	-7.29	18:10:01
MNDRS	15,28	15.28	1.13	18:10:01
MNDTR	7,00	7	-4.63	18:10:01
MOBTL	10,78	10.78	10	18:10:01
MOGAN	8,96	8.96	1.01	18:10:01
MOPAS	50,65	50.65	-3.52	18:10:01
MPARK	462,50	462.5	-1.65	18:10:01
MRGYO	2,63	2.63	-0.75	18:10:01
MRSHL	1.579,00	1.579	-0.69	18:10:01
MSGYO	5,97	5.97	-1.16	18:10:01
MTRKS	24,08	24.08	-0.5	18:10:01
MTRYO	10,00	10	3.63	18:10:01
MZHLD	7,04	7.04	-2.22	18:10:01
NATEN	8,90	8.9	-0.67	18:10:01
NETAS	66,55	66.55	-4.93	18:10:01
NIBAS	3,68	3.68	2.22	18:10:01
NPTLR	41,58	41.58	0.29	18:10:00
NTGAZ	11,58	11.58	1.58	18:10:01
NTHOL	47,82	47.82	0.63	18:10:01
NUGYO	10,71	10.71	-1.38	18:10:01
NUHCM	237,00	237	-2.47	18:10:01
OBAMS	9,00	9	-2.07	18:10:01
OBASE	41,62	41.62	-1.37	18:10:01
ODAS	6,19	6.19	6.91	18:10:01
ODINE	349,75	349.75	2.64	18:10:01
OFSYM	71,05	71.05	-0.56	18:10:01
ONCSM	300,00	300	-2.52	18:10:01
ONRYT	72,00	72	-0.76	18:10:01
OPK30	60,66	60.66	0.43	18:10:00
OPT25	52,24	52.24	2.59	18:10:00
OPTGY	163,65	163.65	0.8	18:10:00
OPTLR	51,34	51.34	0.35	18:10:00
OPX30	81,38	81.38	3.09	18:10:00
ORCAY	3,74	3.74	-1.06	18:10:01
ORGE	72,85	72.85	2.1	18:10:01
ORMA	163,90	163.9	0.55	18:10:01
OSMEN	8,35	8.35	-1.18	18:10:01
OSTIM	2,98	2.98	0.68	18:10:01
OTKAR	431,50	431.5	-1.32	18:10:01
OTTO	324,00	324	1.97	18:10:01
OYAKC	27,40	27.4	0.59	18:10:01
OYAYO	53,30	53.3	0.57	18:10:01
OYLUM	8,47	8.47	-1.4	18:10:01
OYYAT	46,40	46.4	0.39	18:10:01
OZATD	161,90	161.9	2.99	18:10:01
OZGYO	2,08	2.08	0	18:10:01
OZKGY	15,29	15.29	1.73	18:10:01
OZRDN	16,12	16.12	-2.07	18:10:01
OZSUB	20,06	20.06	-1.96	18:10:01
OZYSR	42,60	42.6	-4.91	18:10:01
PAGYO	88,40	88.4	-1.06	18:10:01
PAHOL	1,74	1.74	1.16	18:10:01
PAMEL	90,30	90.3	0	18:10:01
PAPIL	19,52	19.52	2.74	18:10:01
PARSN	100,70	100.7	-4.19	18:10:01
PASEU	164,90	164.9	4.7	18:10:01
PATEK	20,12	20.12	-1.85	18:10:01
PCILT	22,34	22.34	-0.89	18:10:01
PEKGY	10,01	10.01	-0.89	18:10:01
PENGD	8,70	8.7	2.11	18:10:01
PENTA	14,29	14.29	-0.49	18:10:01
PETKM	18,52	18.52	1.7	18:10:01
PETUN	12,32	12.32	0.41	18:10:01
PGSUS	201,70	201.7	1.41	18:10:01
PINSU	11,24	11.24	-0.62	18:10:01
PKART	72,45	72.45	-0.41	18:10:01
PKENT	148,90	148.9	0.07	18:10:01
PLTUR	21,74	21.74	-0.91	18:10:01
PNLSN	41,18	41.18	-0.58	18:10:01
PNSUT	11,79	11.79	1.46	18:10:01
POLHO	18,34	18.34	-1.03	18:10:01
POLTK	6.455,00	6.455	-0.96	18:10:01
PRDGS	6,65	6.65	0.91	18:10:01
PRKAB	55,40	55.4	9.92	18:10:01
PRKME	25,08	25.08	10	18:10:01
PRZMA	12,90	12.9	-0.54	18:10:01
PSDTC	125,30	125.3	-0.87	18:10:01
PSGYO	2,75	2.75	1.1	18:10:01
QNBFK	53,15	53.15	0.09	18:10:01
QNBTR	299,25	299.25	7.16	18:10:01
QTEMZ	319,10	319.1	3.6	18:10:00
QUAGR	2,68	2.68	-0.37	18:10:01
RALYH	186,40	186.4	0.11	18:10:01
RAYSG	223,40	223.4	-0.8	18:10:01
REEDR	7,15	7.15	-4.28	18:10:01
RGYAS	161,90	161.9	-1.58	18:10:01
RK030G10	652,59	652.59	2.06	18:10:11
RK030G15	1.535,19	1.535	3.09	18:10:11
RK030G20	3.405,99	3.405	4.11	18:10:11
RK030G25	6.648,09	6.648	5.14	18:10:11
RK030G30	10.435,29	10.435	5.27	18:10:11
RK030T10	4.203,90	4.203	2.09	18:10:11
RK030T15	5.606,18	5.606	3.1	18:10:11
RK030T20	7.057,13	7.057	4.1	18:10:11
RK030T25	7.936,20	7.936	5.1	18:10:11
RK030T30	7.581,40	7.581	5.23	18:10:11
RK100G10	783,75	783.75	2.13	18:10:10
RK100G15	2.018,40	2.018	3.2	18:10:10
RK100G20	4.843,58	4.843	4.26	18:10:10
RK100G25	9.135,01	9.135	4.74	18:10:10
RK100G30	15.318,29	15.318	4.74	18:10:10
RK100T10	4.704,56	4.704	2.16	18:10:10
RK100T15	6.629,86	6.629	3.2	18:10:10
RK100T20	8.733,06	8.733	4.23	18:10:10
RK100T25	9.322,63	9.322	4.7	18:10:10
RK100T30	9.513,18	9.513	4.7	18:10:10
RNPOL	46,44	46.44	0	18:10:01
RODRG	22,90	22.9	1.78	18:10:01
ROYAL	6,80	6.8	0	18:10:01
RTALB	3,86	3.86	2.93	18:10:01
RUBNS	34,12	34.12	-5.01	18:10:01
RUZYE	14,09	14.09	4.53	18:10:01
RYGYO	27,92	27.92	-0.21	18:10:01
RYSAS	17,93	17.93	-1.38	18:10:01
SAFKR	29,38	29.38	-2.39	18:10:01
SAHOL	110,00	110	4.36	18:10:01
SAMAT	5,88	5.88	-0.17	18:10:01
SANEL	32,58	32.58	-2.75	18:10:01
SANFM	7,66	7.66	0.79	18:10:01
SANKO	22,00	22	-0.45	18:10:01
SARKY	51,60	51.6	9.93	18:10:01
SASA	2,60	2.6	1.17	18:10:01
SAYAS	40,50	40.5	0.05	18:10:01
SDTTR	207,00	207	0.39	18:10:01
SEGMN	36,32	36.32	9.99	18:10:01
SEGYO	4,42	4.42	-0.9	18:10:01
SEKFK	9,14	9.14	3.98	18:10:01
SEKUR	3,58	3.58	-1.65	18:10:01
SELEC	80,70	80.7	-0.49	18:10:01
SELVA	2,98	2.98	-9.97	18:10:01
SERNT	8,44	8.44	-1.86	18:10:01
SEYKM	5,26	5.26	0.19	18:10:01
SILVR	2,87	2.87	-2.71	18:10:01
SISE	45,78	45.78	10	18:10:01
SKBNK	8,33	8.33	2.46	18:10:01
SKTAS	4,03	4.03	-1.95	18:10:01
SKYLP	288,75	288.75	0.26	18:10:01
SKYMD	12,54	12.54	2.2	18:10:01
SL030KA2X	18.098,35	18.098	6.94	18:10:11
SL030KI1X	1.244,60	1.244	-3.34	18:10:11
SL030KI2X	129,29	129.29	-6.77	18:10:11
SL100KA2X	24.155,28	24.155	6.23	18:10:10
SL100KI1X	1.181,67	1.181	-2.99	18:10:10
SL100KI2X	124,42	124.42	-6.06	18:10:10
SMART	23,66	23.66	-0.76	18:10:01
SMRTG	8,65	8.65	4.09	18:10:01
SMRVA	68,30	68.3	-5.79	18:10:01
SNGYO	5,29	5.29	1.73	18:10:01
SNICA	4,34	4.34	-0.46	18:10:01
SNKRN	345,00	345	3.92	18:10:01
SNPAM	23,96	23.96	1.61	18:10:01
SODSN	13,18	13.18	2.57	18:10:01
SOKE	12,86	12.86	-0.77	18:10:01
SOKM	64,75	64.75	2.53	18:10:01
SONME	163,20	163.2	-0.67	18:10:01
SRVGY	3,44	3.44	-0.29	18:10:01
SUMAS	275,50	275.5	-0.18	18:10:01
SUNTK	39,50	39.5	-2.57	18:10:01
SURGY	49,24	49.24	1.53	18:10:01
SUWEN	9,04	9.04	-1.2	18:10:01
TABGD	272,25	272.25	3.91	18:10:01
TARKM	400,25	400.25	9.96	18:10:01
TATEN	11,10	11.1	-5.21	18:10:01
TATGD	14,07	14.07	0.57	18:10:01
TAVHL	339,00	339	-2.24	18:10:01
TBORG	166,30	166.3	0.24	18:10:01
TCELL	117,30	117.3	1.21	18:10:01
TCKRC	89,80	89.8	-6.7	18:10:01
TDGYO	33,26	33.26	-6.31	18:10:01
TEHOL	14,04	14.04	0.14	18:10:01
TEKTU	10,14	10.14	9.98	18:10:01
TERA	202,00	202	1.46	18:10:01
TEZOL	12,80	12.8	-1.31	18:10:01
TGSAS	159,30	159.3	-1.3	18:10:01
THYAO	302,25	302.25	1.43	18:10:01
TKFEN	75,85	75.85	-1.69	18:10:01
TKNSA	25,40	25.4	-1.01	18:10:01
TLMAN	101,40	101.4	0	18:10:01
TMPOL	361,75	361.75	-1.63	18:10:01
TMSN	111,10	111.1	2.59	18:10:01
TNZTP	27,50	27.5	-3.24	18:10:01
TOASO	319,00	319	1.67	18:10:01
TRALT	59,25	59.25	7.83	18:10:01
TRCAS	47,94	47.94	2.26	18:10:01
TRENJ	117,80	117.8	2.43	18:10:01
TRGYO	81,55	81.55	0.25	18:10:01
TRHOL	665,50	665.5	-1.11	18:10:01
TRILC	18,64	18.64	0	18:10:01
TRMET	152,10	152.1	6.51	18:10:01
TSGYO	7,71	7.71	5.04	18:10:01
TSKB	13,91	13.91	3.42	18:10:01
TSPOR	1,10	1.1	-0.9	18:10:01
TTKOM	65,40	65.4	0.69	18:10:01
TTRAK	588,50	588.5	1.2	18:10:01
TUCLK	5,61	5.61	10	18:10:01
TUKAS	2,93	2.93	-0.34	18:10:01
TUPRS	248,40	248.4	2.56	18:10:01
TUREX	7,71	7.71	-2.77	18:10:01
TURGG	28,96	28.96	1.76	18:10:01
TURSG	12,07	12.07	3.61	18:10:01
UCAYM	31,82	31.82	9.95	18:10:01
UFUK	1.538,00	1.538	-3.88	18:10:01
ULAS	29,80	29.8	0	18:10:01
ULKER	133,50	133.5	2.38	18:10:01
ULUFA	3,77	3.77	-3.33	18:10:01
ULUSE	204,90	204.9	8.59	18:10:01
ULUUN	7,35	7.35	0.55	18:10:01
UMPAS	9,30	9.3	0	18:10:01
UNLU	16,02	16.02	1.97	18:10:01
USAK	3,05	3.05	1.67	18:10:01
USDTR	4.052,00	4.052	-0.1	18:10:00
VAKBN	35,90	35.9	1.13	18:10:01
VAKFA	13,20	13.2	-2.22	18:10:01
VAKFN	2,09	2.09	1.46	18:10:01
VAKKO	63,15	63.15	1.04	18:10:01
VANGD	49,98	49.98	-1.13	18:10:01
VBTYZ	18,00	18	-1.96	18:10:01
VERTU	40,02	40.02	0.76	18:10:01
VERUS	277,50	277.5	4.13	18:10:01
VESBE	8,38	8.38	1.33	18:10:01
VESTL	31,82	31.82	0.63	18:10:01
VKFYO	50,45	50.45	7.34	18:10:01
VKGYO	3,02	3.02	0.33	18:10:01
VKING	31,26	31.26	-0.76	18:10:01
VRGYO	2,49	2.49	-1.19	18:10:01
VSNMD	91,80	91.8	1.16	18:10:01
X030S	15.493,37	15.493	3.51	18:10:11
X100S	13.833,91	13.833	3.16	18:10:10
XABBWV	14,71	14.71	32.05	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	18:10:00
XABCBV	8,03	8.03	34.51	18:10:00
XABCCV	5,91	5.91	43.1	18:10:00
XABCDV	4,38	4.38	87.18	18:10:00
XABCEV	2,70	2.7	178.35	18:10:00
XABCFV	0,96	0.96	336.36	18:10:00
XABCGV	0,13	0.13	333.33	18:10:00
XABCHV	0,04	0.04	100	18:10:00
XABCIV	15,04	15.04	15.87	18:10:00
XABCJV	14,10	14.1	332.52	18:10:00
XABCKV	12,21	12.21	402.47	18:10:00
XABCLV	10,50	10.5	20.69	18:10:00
XABCMV	8,66	8.66	33.64	18:10:00
XABCNV	7,00	7	43.74	18:10:00
XABCQV	3,00	3	101.34	18:10:00
XABCRV	1,98	1.98	110.64	18:10:00
XABCSV	1,35	1.35	132.76	18:10:00
XABCTV	0,97	0.97	162.16	18:10:00
XABCUV	13,72	13.72	20.99	18:10:00
XABCVV	8,81	8.81	0	18:10:00
XABCWV	9,61	9.61	0	18:10:00
XABCXV	10,21	10.21	29.73	18:10:00
XABCYV	8,44	8.44	29.05	18:10:00
XABCZV	5,05	5.05	0	18:10:00
XABDAV	5,59	5.59	42.97	18:10:00
XABDBV	4,47	4.47	58.51	18:10:00
XABDCV	3,38	3.38	64.88	18:10:00
XABDEV	1,97	1.97	91.26	18:10:00
XABDFV	1,63	1.63	120.27	18:10:00
XABDGV	9,42	9.42	34	18:10:00
XABDHV	3,46	3.46	0	18:10:00
XABDIV	2,78	2.78	90.41	18:10:00
XABDJV	1,35	1.35	159.62	18:10:00
XABDKV	0,58	0.58	152.17	18:10:00
XABQYV	0,01	0.01	-50	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	0,20	0.2	-20	18:10:00
XABRXV	0,07	0.07	-56.25	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	0	18:10:00
XABSJV	0,43	0.43	0	18:10:00
XBANA	51.378,19	51.378	-0.17	18:10:11
XBANK	19.466,14	19.466	4.83	18:09:57
XBLSM	5.587,32	5.587	-0.02	18:10:11
XELKT	725,55	725.55	2.17	18:10:11
XFINK	25.306,36	25.306	4.93	18:10:11
XGIDA	14.649,04	14.649	0.11	18:10:11
XGMYO	6.209,87	6.209	0.3	18:10:11
XHARZ	191.078,31	191.078	1.61	18:10:11
XHOLD	15.271,51	15.271	3.24	18:10:11
XILTM	3.031,57	3.031	1.1	18:10:11
XINSA	19.733,20	19.733	1.49	18:10:11
XKAGT	7.697,31	7.697	-1.38	18:10:11
XKMYA	15.611,28	15.611	1.55	18:10:11
XKOBI	38.842,97	38.842	-1.19	18:10:11
XKURY	12.316,66	12.316	2.54	18:10:11
XMADN	17.420,84	17.42	6.3	18:10:11
XMANA	22.994,00	22.994	3.08	18:10:11
XMESY	23.887,27	23.887	1.27	18:10:11
XOSECV	1,54	1.54	0	18:10:00
XOSEDV	0,75	0.75	41.51	18:10:00
XOSEEV	0,06	0.06	100	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	61.54	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	43.148,16	43.148	1.19	18:10:11
XSANK	41.400,00	41.4	2.63	18:10:11
XSANT	14.651,23	14.651	7.08	18:10:11
XSBAL	11.958,34	11.958	0.08	18:10:11
XSBUR	22.585,93	22.585	1.67	18:10:11
XSDNZ	9.858,39	9.858	0.18	18:09:30
XSGRT	77.528,91	77.528	2.64	18:10:11
XSIST	17.645,55	17.645	1.98	18:10:11
XSIZM	20.286,90	20.286	1.89	18:10:11
XSKAY	45.036,40	45.036	0.11	18:10:11
XSKOC	37.493,69	37.493	2.8	18:10:11
XSKON	12.128,06	12.128	-3.29	18:10:11
XSPOR	2.058,75	2.058	0.15	18:10:11
XSTKR	53.247,82	53.247	-0.58	18:10:11
XTAST	14.999,60	14.999	-0.86	18:10:11
XTCRT	31.151,76	31.151	4.05	18:10:11
XTEKS	4.884,53	4.884	-0.66	18:10:11
XTKJS	30.387,25	30.387	0.91	18:10:11
XTM25	17.650,92	17.65	3.43	18:10:11
XTMTU	15.383,32	15.383	3.05	18:10:11
XTRZM	1.869,51	1.869	2.53	18:10:11
XTUMY	60.078,90	60.078	0.44	18:10:11
XU030	15.165,83	15.165	3.51	18:10:11
XU050	12.032,50	12.032	3.19	18:10:11
XU100	13.831,09	13.831	3.16	18:10:10
XUHIZ	12.107,11	12.107	2.16	18:10:11
XULAS	38.945,53	38.945	1.54	18:10:11
XUMAL	19.149,97	19.149	3.26	18:10:11
XUSIN	17.020,13	17.02	1.52	18:10:11
XUSRD	18.120,34	18.12	2.86	18:10:11
XUTEK	37.469,08	37.469	2.87	18:10:11
XUTUM	16.842,89	16.842	2.46	18:10:11
XYLDZ	15.448,05	15.448	2.81	18:10:11
XYORT	5.204,11	5.204	1.2	18:09:40
XYUZO	24.648,73	24.648	2.3	18:10:11
YAPRK	261,25	261.25	0.29	18:10:01
YATAS	46,76	46.76	1.56	18:10:01
YAYLA	28,92	28.92	-2.3	18:10:01
YBTAS	19,50	19.5	-1.42	18:10:01
YEOTK	44,30	44.3	1.19	18:10:01
YESIL	2,04	2.04	-0.49	18:10:01
YGGYO	137,20	137.2	-1.22	18:10:01
YGYO	2,00	2	5.26	18:10:01
YIGIT	25,90	25.9	-2.63	18:10:01
YKBNK	40,40	40.4	6.88	18:10:01
YKSLN	3,34	3.34	2.45	18:10:01
YONGA	55,00	55	-0.09	18:10:01
YUNSA	8,66	8.66	-2.04	18:10:01
YYAPI	1,89	1.89	-2.07	18:10:01
YYLGD	12,77	12.77	-2.22	18:10:01
Z30EA	181,45	181.45	2.89	18:10:00
Z30KE	140,95	140.95	-0.63	18:10:00
Z30KP	221,00	221	1.68	18:10:00
ZEDUR	8,40	8.4	-4.55	18:10:01
ZELOT	128,60	128.6	0.39	18:10:00
ZERGY	15,50	15.5	7.94	18:10:01
ZGOLD	836,75	836.75	6.97	18:10:00
ZGYO	21,00	21	-3.85	18:10:01
ZOREN	3,27	3.27	1.87	18:10:01
ZPBDL	227,75	227.75	3.05	18:10:00
ZPLIB	220,00	220	2.16	18:10:00
ZPT10	93,18	93.18	1.13	18:10:00
ZPX30	203,70	203.7	3.03	18:10:00
ZRE20	158,30	158.3	2.59	18:10:00
ZRGYO	24,50	24.5	0.16	18:10:01
ZSR25	48,43	48.43	3.26	18:10:00
ZTLRF	1.104,50	1.104	0.36	18:10:00
ZTLRK	1.103,50	1.103	0.32	18:10:00
ZTM25	183,20	183.2	3.24	18:10:00