Borsa

Hisse Senetleri

Menkul	Alış	Satış	Değişim	Güncelleme
A1CAP	28.00	28.40	1.72	18:08:48
ACSEL	150.00	150.10	2.11	18:09:52
ADEL	650.00	650.00	1.17	18:08:26
ADESE	2.00	2.32	1.31	18:09:35
ADGYO	28.00	28.98	3.13	18:09:32
AEFES	152.00	152.90	1.12	18:09:49
AFYON	13.00	13.67	-0.80	18:09:22
AGESA	74.00	74.50	3.04	18:09:43
AGHOL	273.00	273.25	0.09	18:09:55
AGROT	36.00	36.58	3.74	18:09:50
AGYO	7.00	7.97	-2.57	18:09:50
AHGAZ	13.00	13.49	2.04	18:09:57
AKBNK	46.00	46.78	0.00	18:09:45
AKCNS	149.00	149.40	2.68	18:09:39
AKENR	12.00	12.70	9.96	18:08:34
AKFGY	2.00	2.23	1.36	18:09:57
AKFYE	22.00	22.42	0.99	18:09:28
AKGRT	6.00	6.26	1.13	18:08:51
AKMGY	290.00	290.00	4.88	18:08:01
AKSA	101.00	101.70	2.26	18:09:37
AKSEN	34.00	34.58	-1.71	18:09:52
AKSGY	16.00	16.44	3.40	18:09:59
AKSUE	13.00	13.65	1.04	18:09:10
AKYHO	6.00	6.16	1.32	18:09:00
ALARK	130.00	130.60	-1.06	18:09:46
ALBRK	4.00	4.36	0.00	18:09:54
ALCAR	1.62	1.62	2.67	18:09:25
ALCTL	115.00	115.50	5.87	18:08:53
ALFAS	97.00	97.55	9.98	18:09:57
ALGYO	44.00	44.10	3.38	18:09:58
ALKA	27.00	27.28	1.72	18:09:48
ALKIM	32.00	32.14	0.06	18:09:22
ALMAD	7.00	7.54	0.53	18:08:05
ALVES	63.00	63.25	10.00	18:09:56
ANELE	18.00	18.68	0.86	18:08:34
ANGEN	12.00	12.54	1.21	18:09:31
ANHYT	43.00	43.16	0.19	18:09:25
ANSGR	68.00	68.40	-0.87	18:09:54
ARASE	64.00	64.60	2.13	18:09:35
ARCLK	148.00	148.00	-0.67	18:09:55
ARDYZ	41.00	41.76	4.92	18:08:01
ARENA	40.00	40.80	1.95	18:08:50
ARSAN	13.00	13.95	-1.41	18:08:46
ARTMS	50.00	50.90	6.04	18:08:45
ARZUM	49.00	49.06	2.21	18:08:19
ASELS	56.00	56.10	1.17	18:09:53
ASGYO	14.00	14.86	2.62	18:09:51
ASTOR	95.00	95.95	3.23	18:09:49
ASUZU	90.00	90.60	-6.60	18:09:59
ATAGY	11.00	11.81	0.08	18:05:19
ATAKP	43.00	43.40	2.84	18:08:23
ATATP	109.00	109.10	5.11	18:08:39
ATEKS	143.00	143.90	-1.37	18:09:17
ATLAS	5.00	5.50	1.48	18:08:26
ATSYH	46.00	46.30	3.35	18:08:37
AVGYO	7.00	7.85	1.82	17:57:20
AVHOL	42.00	42.78	3.73	18:08:55
AVOD	3.00	3.40	-0.29	18:09:58
AVPGY	45.00	45.26	3.29	18:09:50
AVTUR	10.00	10.03	-1.38	18:05:19
AYCES	730.00	730.00	3.25	18:08:54
AYDEM	28.00	28.20	-3.42	18:09:12
AYEN	28.00	28.00	5.66	18:09:24
AYES	41.00	41.00	0.99	18:09:56
AYGAZ	152.00	152.40	1.80	18:09:30
AZTEK	107.00	107.30	2.29	18:09:50
BAGFS	25.00	25.00	0.48	18:09:32
BAKAB	43.00	43.16	1.74	18:05:19
BALAT	24.00	24.90	0.40	18:09:50
BANVT	155.00	155.10	1.04	18:08:47
BARMA	18.00	18.26	2.76	18:09:50
BASCM	16.00	16.56	9.96	17:55:28
BASGZ	19.00	19.15	0.68	18:09:19
BAYRK	52.00	52.45	-0.47	18:09:59
BEGYO	4.00	4.13	0.49	18:08:52
BERA	19.00	19.72	-4.64	18:09:58
BEYAZ	22.00	22.50	-4.26	18:08:53
BFREN	1.06	1.06	1.73	18:08:49
BIENY	42.00	42.60	6.77	18:09:58
BIGCH	25.00	25.38	2.09	18:08:47
BIMAS	361.00	361.00	2.70	18:09:51
BINHO	524.00	524.50	1.16	18:09:59
BIOEN	17.00	17.88	2.76	18:09:53
BIZIM	42.00	42.08	3.14	17:57:26
BJKAS	51.00	51.45	-2.37	18:09:34
BLCYT	16.00	16.94	4.25	18:09:42
BMSCH	23.00	23.64	3.14	18:09:39
BMSTL	32.00	32.38	4.12	18:09:47
BNTAS	12.00	12.71	-4.36	18:09:27
BOBET	36.00	36.08	6.68	18:09:59
BORLS	31.00	31.92	-0.25	18:09:09
BORSK	37.00	37.78	4.94	18:09:55
BOSSA	10.00	10.16	0.59	18:09:47
BRISA	122.00	122.10	-0.33	18:08:56
BRKO	4.00	4.00	1.27	18:09:57
BRKSN	44.00	44.10	2.08	18:08:01
BRKVY	202.00	202.70	-3.25	18:05:19
BRLSM	26.00	26.76	3.48	18:09:56
BRMEN	6.00	6.57	-0.76	17:55:28
BRSAN	629.00	629.50	2.19	18:09:37
BRYAT	3.45	3.45	1.10	18:08:39
BSOKE	25.00	25.52	10.00	18:08:01
BTCIM	134.00	134.10	9.47	18:09:07
BUCIM	8.00	8.11	0.87	18:09:58
BURCE	187.00	187.00	10.00	17:53:58
BURVA	152.00	152.70	4.45	18:05:19
BVSAN	102.00	102.50	0.59	18:08:58
BYDNR	28.00	28.14	2.85	18:05:19
CANTE	18.00	18.60	2.93	18:09:54
CASA	93.00	93.15	-1.69	18:08:01
CATES	57.00	57.70	3.78	18:09:51
CCOLA	578.00	578.00	2.85	18:09:48
CELHA	41.00	41.02	-0.34	18:08:39
CEMAS	3.00	3.40	0.00	18:09:55
CEMTS	9.00	9.69	0.62	18:09:53
CEOEM	17.00	17.41	1.34	18:09:20
CIMSA	31.00	31.46	-0.38	18:09:52
CLEBI	1.74	1.74	5.79	18:09:34
CMBTN	4.40	4.40	2.15	18:08:47
CMENT	600.00	600.00	-1.56	18:09:28
CONSE	5.00	5.77	2.12	18:09:40
COSMO	133.00	133.00	1.06	18:09:01
CRDFA	6.00	6.90	3.45	18:08:59
CRFSA	167.00	167.70	9.97	18:08:35
CUSAN	25.00	25.50	2.82	18:08:01
CVKMD	423.00	423.75	1.80	18:09:58
CWENE	282.00	282.00	7.33	18:09:39
DAGHL	17.00	17.63	3.34	18:05:19
DAGI	7.00	7.94	2.19	18:09:32
DAPGM	33.00	33.42	-0.24	18:09:58
DARDL	6.00	6.20	1.81	18:08:20
DENGE	2.00	2.89	-0.34	18:08:33
DERHL	9.00	9.18	-0.33	18:08:58
DERIM	32.00	32.40	1.89	18:08:01
DESA	23.00	23.78	-0.59	18:08:02
DESPC	59.00	59.40	-2.14	18:08:02
DEVA	71.00	71.45	-1.04	18:09:54
DGATE	44.00	44.24	-3.45	18:09:07
DGGYO	33.00	33.44	2.14	18:09:57
DGNMO	11.00	11.01	-0.27	18:09:06
DIRIT	15.00	15.50	5.37	18:09:26
DITAS	23.00	23.72	7.72	18:09:34
DJIST	341.00	341.00	-0.09	17:49:35
DMRGD	14.00	14.71	4.62	18:09:57
DMSAS	5.00	5.87	4.08	18:08:01
DNISI	15.00	15.39	3.71	18:09:09
DOAS	315.00	315.00	0.48	18:09:56
DOBUR	185.00	185.00	-1.18	18:08:01
DOCO	4.91	4.91	1.24	18:09:10
DOFER	42.00	42.34	2.32	18:08:01
DOGUB	20.00	20.12	0.60	18:09:37
DOHOL	13.00	13.15	-1.79	18:09:29
DOKTA	33.00	33.26	1.71	18:09:30
DURDO	15.00	15.94	1.66	18:08:56
DYOBY	37.00	37.16	0.27	18:09:56
DZGYO	4.00	4.52	-3.42	18:09:27
EBEBK	49.00	49.30	1.65	18:09:09
ECILC	50.00	50.00	-1.19	18:08:09
ECZYT	234.00	234.60	0.69	18:09:44
EDATA	22.00	22.90	0.53	17:56:48
EDIP	15.00	15.78	1.09	18:09:09
EGEEN	15.82	15.82	6.01	18:09:07
EGEPO	18.00	18.61	2.82	18:09:31
EGGUB	43.00	43.40	3.98	18:09:27
EGPRO	215.00	215.10	-2.36	18:09:11
EGSER	3.00	3.73	4.19	18:09:25
EKGYO	9.00	9.97	3.10	18:09:58
EKIZ	70.00	70.70	0.78	18:09:43
EKOS	54.00	54.75	9.98	18:09:57
EKSUN	61.00	61.20	2.00	18:08:01
ELITE	47.00	47.76	4.42	18:09:16
EMKEL	16.00	16.07	-1.65	18:09:44
EMNIS	243.00	243.00	-3.67	18:05:19
ENERY	166.00	166.00	5.06	18:09:50
ENJSA	58.00	58.40	0.69	18:09:59
ENKAI	34.00	34.80	1.05	18:09:51
ENSRI	27.00	27.00	-9.94	18:09:47
EPLAS	6.00	6.25	4.17	18:09:26
ERBOS	273.00	273.75	2.53	18:09:09
ERCB	158.00	158.50	4.28	18:09:38
EREGL	42.00	42.32	0.47	18:09:58
ERSU	43.00	43.10	5.07	18:09:46
ESCAR	233.00	233.70	-0.89	18:09:59
ESCOM	73.00	73.90	1.09	17:57:47
ESEN	19.00	19.02	-4.71	18:08:47
ETILR	15.00	15.80	1.54	18:08:57
ETYAT	15.00	15.45	3.69	18:09:38
EUHOL	3.00	3.14	-0.63	18:09:59
EUKYO	25.00	25.86	-9.96	18:09:10
EUPWR	153.00	153.00	3.66	18:09:45
EUREN	16.00	16.22	1.19	18:09:56
EUYO	19.00	19.70	0.61	18:09:28
EYGYO	10.00	10.30	-1.06	18:09:57
FADE	18.00	18.15	-0.60	18:09:18
FENER	85.00	85.75	4.45	18:09:24
FLAP	10.00	10.54	3.74	18:09:58
FMIZP	335.00	335.00	9.84	18:09:41
FONET	21.00	21.34	0.09	18:09:55
FORMT	2.00	2.61	0.00	18:09:46
FORTE	71.00	71.15	4.63	18:09:00
FRIGO	7.00	7.32	-1.21	18:09:35
FROTO	1.13	1.13	-1.99	18:09:52
FZLGY	12.00	12.25	2.08	18:09:44
GARAN	68.00	68.50	-4.20	18:09:57
GARFA	172.00	172.60	-3.84	18:08:01
GEDIK	13.00	13.47	3.54	18:09:52
GEDZA	27.00	27.80	2.28	18:09:44
GENIL	66.00	66.90	0.00	18:09:05
GENTS	9.00	9.28	1.75	18:09:03
GEREL	39.00	39.44	5.23	18:09:53
GESAN	70.00	70.20	2.78	18:09:57
GIPTA	46.00	46.50	0.00	18:09:44
GLBMD	38.00	38.38	2.62	18:09:21
GLCVY	42.00	42.36	0.47	18:05:19
GLDTR	212.00	212.80	1.87	18:08:01
GLRYH	11.00	11.47	1.33	18:09:38
GLYHO	12.00	12.71	1.68	18:09:21
GMSTR	170.00	170.55	2.22	18:09:50
GMTAS	7.00	7.96	0.76	18:09:40
GOKNR	21.00	21.54	2.47	18:08:01
GOLTS	445.00	445.00	3.19	18:09:52
GOODY	19.00	19.47	-7.20	18:09:36
GOZDE	23.00	23.18	0.78	18:09:37
GRNYO	10.00	10.40	0.97	18:09:45
GRSEL	81.00	81.00	8.22	18:09:27
GRTRK	67.00	67.95	1.95	18:08:01
GSDDE	9.00	9.45	-1.15	18:05:19
GSDHO	3.00	3.98	-0.50	18:09:54
GSRAY	6.00	6.73	2.12	18:09:49
GUBRF	159.00	159.10	-2.39	18:09:12
GWIND	24.00	24.78	-0.48	18:09:21
GZNMI	45.00	45.50	3.41	18:09:10
HALKB	13.00	13.56	0.82	18:09:51
HATEK	13.00	13.57	1.50	18:08:49
HATSN	66.00	66.50	4.07	18:09:36
HDFGS	2.00	2.19	1.86	18:09:42
HEDEF	26.00	26.86	4.35	18:08:01
HEKTS	16.00	16.85	-1.46	18:09:52
HKTM	20.00	20.02	3.57	18:09:23
HLGYO	2.00	2.95	2.43	18:09:32
HTTBT	65.00	65.85	4.61	18:09:30
HUBVC	11.00	11.86	2.68	18:10:00
HUNER	7.00	7.03	1.88	18:09:51
HURGZ	4.00	4.81	0.21	18:08:01
ICBCT	15.00	15.07	1.14	18:08:01
ICUGS	16.00	16.82	8.52	18:08:01
IDGYO	6.00	6.15	0.82	18:05:19
IEYHO	4.00	4.94	-0.80	18:09:38
IHAAS	13.00	13.60	2.64	18:08:37
IHEVA	2.00	2.27	-0.44	18:10:00
IHGZT	1.00	1.11	1.83	18:09:16
IHLAS	1.00	1.03	1.98	18:09:58
IHLGM	1.00	1.40	4.48	18:09:38
IHYAY	2.00	2.48	-0.40	18:08:01
IMASM	17.00	17.24	1.17	18:09:54
INDES	9.00	9.13	1.67	18:09:04
INFO	11.00	11.11	1.83	18:08:38
INGRM	594.00	594.50	1.11	18:09:40
INTEM	318.00	318.00	1.27	18:09:02
INVEO	41.00	41.50	-1.61	18:08:53
INVES	348.00	348.50	4.03	17:54:32
IPEKE	41.00	41.42	7.08	18:09:58
ISATR	1.72	1.72	0.00	18:10:01
ISBIR	124.00	124.50	1.38	18:09:13
ISCTR	11.00	11.39	1.42	18:09:56
ISDMR	34.00	34.82	1.22	18:08:46
ISFIN	10.00	10.37	1.47	18:09:58
ISGSY	24.00	24.86	-0.80	18:09:32
ISGYO	14.00	14.73	1.10	18:09:59
ISIST	19.39	19.39	1.13	18:05:20
ISKPL	8.00	8.10	1.25	18:08:41
ISKUR	7.00	7.00	0.00	18:10:01
ISMEN	31.00	31.70	2.59	18:09:59
ISSEN	11.00	11.11	10.00	18:09:56
ISYAT	11.00	11.03	0.91	18:09:43
IZENR	28.00	28.10	4.46	18:09:51
IZFAS	16.00	16.90	0.00	18:08:45
IZINV	54.00	54.15	-2.08	18:09:47
IZMDC	7.00	7.10	2.90	18:09:56
JANTS	306.00	306.50	-5.69	18:08:40
KAPLM	182.00	182.00	7.69	18:08:01
KAREL	14.00	14.25	1.86	18:09:53
KARSN	10.00	10.07	-0.20	18:09:41
KARTN	149.00	149.00	4.63	18:08:39
KARYE	39.00	39.40	3.09	18:09:50
KATMR	2.00	2.13	2.40	18:09:53
KAYSE	29.00	29.80	3.04	18:09:51
KBORU	119.00	119.20	9.96	18:09:43
KCAER	46.00	46.68	2.50	18:08:42
KCHOL	199.00	199.20	-2.06	18:09:50
KENT	1.32	1.32	9.95	18:08:02
KERVN	2.00	2.36	2.61	18:09:45
KERVT	12.00	12.29	-2.31	18:08:01
KFEIN	140.00	140.90	2.92	18:08:54
KGYO	33.00	33.46	0.78	18:08:01
KIMMR	10.00	10.51	0.19	18:09:48
KLGYO	5.00	5.40	-0.18	18:09:07
KLKIM	26.00	26.96	2.20	18:09:58
KLMSN	30.00	30.30	7.52	18:09:44
KLNMA	15.00	15.40	0.20	18:09:04
KLRHO	42.00	42.44	-0.56	18:09:03
KLSER	62.00	62.50	5.22	18:08:59
KLSYN	6.00	6.22	3.67	18:09:11
KMPUR	58.00	58.25	1.30	18:09:10
KNFRT	10.00	10.55	0.09	18:09:39
KONKA	47.00	47.68	4.88	18:08:55
KONTR	234.00	234.50	2.76	18:09:49
KONYA	10.80	10.80	9.98	18:05:19
KOPOL	46.00	46.66	1.21	18:09:14
KORDS	88.00	88.45	2.79	18:09:41
KOZAA	49.00	49.98	4.17	18:09:54
KOZAL	23.00	23.30	4.11	18:09:58
KRDMA	19.00	19.19	1.80	18:09:08
KRDMB	18.00	18.05	1.29	18:08:59
KRDMD	23.00	23.20	1.58	18:09:58
KRGYO	23.00	23.94	3.73	18:09:12
KRONT	21.00	21.30	1.43	18:09:42
KRPLS	8.00	8.08	1.00	18:05:19
KRSTL	9.00	9.00	1.93	18:09:46
KRTEK	33.00	33.40	2.02	18:05:19
KRVGD	28.00	28.60	2.95	18:08:44
KSTUR	6.04	6.04	9.96	09:55:31
KTLEV	129.00	129.00	4.62	17:57:47
KTSKR	69.00	69.50	4.20	18:08:01
KUTPO	93.00	93.50	0.54	18:09:35
KUVVA	42.00	42.52	-0.79	18:08:54
KUYAS	45.00	45.12	1.62	18:09:43
KZBGY	20.00	20.46	1.39	18:08:27
KZGYO	23.00	23.28	5.05	18:09:47
LIDER	78.00	78.65	10.00	18:09:41
LIDFA	8.00	8.10	0.00	18:08:01
LINK	384.00	384.00	2.13	18:08:23
LKMNH	60.00	60.15	2.65	18:08:15
LMKDC	32.00	32.08	8.53	18:09:51
LOGO	84.00	84.30	7.39	18:09:58
LRSHO	2.00	2.87	0.00	18:08:01
LUKSK	98.00	98.00	-0.36	18:05:19
MAALT	1.19	1.19	0.25	18:08:01
MACKO	75.00	75.80	5.94	18:09:48
MAGEN	15.00	15.24	-5.63	18:09:46
MAKIM	24.00	24.46	1.33	18:08:17
MAKTK	6.00	6.60	-1.20	18:09:22
MANAS	9.00	9.55	1.06	18:08:15
MARBL	17.00	17.42	5.26	18:09:43
MARKA	117.00	117.00	4.65	18:09:16
MARTI	3.00	3.99	0.00	18:08:35
MAVI	74.00	74.00	4.96	18:09:59
MEDTR	32.00	32.98	4.76	18:08:29
MEGAP	4.00	4.84	3.64	18:09:23
MEGMT	44.00	44.76	1.73	18:09:46
MEKAG	63.00	63.40	4.45	18:09:12
MEPET	13.00	13.56	5.94	18:09:57
MERCN	13.00	13.14	1.70	18:08:39
MERIT	104.00	104.00	-0.95	17:55:07
MERKO	12.00	12.90	3.12	18:09:34
METRO	2.00	2.44	-0.41	17:57:52
METUR	9.00	9.25	4.05	18:08:01
MGROS	415.00	415.00	1.65	18:09:34
MHRGY	5.00	5.15	3.00	18:09:38
MIATK	68.00	68.35	9.98	18:09:57
MIPAZ	91.00	91.00	2.94	18:08:01
MMCAS	14.00	14.04	-6.09	18:09:14
MNDRS	11.00	11.02	0.64	18:08:43
MNDTR	6.00	6.59	1.38	18:09:00
MOBTL	6.00	6.14	5.14	18:09:55
MOGAN	18.00	18.81	10.00	18:09:44
MPARK	192.00	192.40	5.25	18:08:02
MRGYO	4.00	4.42	-0.23	18:08:54
MRSHL	2.23	2.23	2.25	18:08:01
MSGYO	13.00	13.79	3.76	18:09:14
MTRKS	61.00	61.65	-10.00	18:09:59
MTRYO	8.00	8.67	2.60	17:54:33
MZHLD	8.00	8.11	1.88	18:09:52
NATEN	50.00	50.95	-2.77	18:08:56
NETAS	87.00	87.45	10.00	17:54:34
NIBAS	20.00	20.02	-0.99	18:08:01
NTGAZ	16.00	16.00	0.69	18:09:40
NTHOL	26.00	26.72	-9.97	18:09:29
NUGYO	6.00	6.88	0.00	18:09:52
NUHCM	303.00	303.50	3.58	18:08:01
OBAMS	45.00	45.40	4.13	18:09:58
OBASE	49.00	49.02	4.16	17:55:55
ODAS	9.00	9.17	2.92	18:09:59
ODINE	58.00	58.40	9.98	18:09:56
OFSYM	47.00	47.48	5.42	18:09:50
ONCSM	194.00	194.40	6.06	18:09:53
ORCAY	12.00	12.17	1.67	18:09:56
ORGE	70.00	70.30	1.37	18:09:50
ORMA	204.00	204.60	-7.80	18:08:49
OSMEN	203.00	203.00	2.16	18:08:51
OSTIM	5.00	5.79	0.17	18:09:27
OTKAR	466.00	466.00	0.65	18:09:41
OTTO	328.00	328.00	-0.23	09:55:31
OYAKC	60.00	60.50	0.08	18:09:47
OYAYO	46.00	46.00	-2.95	18:09:57
OYLUM	10.00	10.82	3.64	18:09:33
OYYAT	41.00	41.76	0.05	18:09:40
OZGYO	5.00	5.27	1.35	18:09:30
OZKGY	8.00	8.60	7.37	18:09:47
OZRDN	56.00	56.60	0.62	18:08:01
OZSUB	30.00	30.50	3.04	17:57:51
PAGYO	38.00	38.70	3.37	18:08:01
PAMEL	134.00	134.00	1.82	18:09:29
PAPIL	129.00	129.00	2.22	18:08:13
PARSN	101.00	101.70	3.04	18:09:27
PASEU	55.00	55.65	2.87	18:08:51
PATEK	123.00	123.50	1.98	18:10:01
PCILT	12.00	12.75	-0.39	17:57:55
PEGYO	22.00	22.00	-0.09	18:09:56
PEKGY	13.00	13.83	9.94	18:09:56
PENGD	6.00	6.61	2.96	18:08:25
PENTA	18.00	18.69	1.63	18:09:43
PETKM	19.00	19.83	-0.70	18:09:58
PETUN	83.00	83.60	0.18	18:08:19
PGSUS	813.00	813.00	-0.43	18:09:34
PINSU	24.00	24.50	3.03	18:08:02
PKART	79.00	79.30	-4.86	17:46:56
PKENT	338.00	338.25	1.42	18:08:59
PLTUR	17.00	17.30	6.13	18:08:54
PNLSN	87.00	87.20	7.32	18:09:54
PNSUT	84.00	84.95	1.86	18:09:56
POLHO	15.00	15.32	3.03	18:09:59
POLTK	21.50	21.50	4.48	17:57:50
PRDGS	6.00	6.42	1.90	18:09:31
PRKAB	35.00	35.94	4.11	18:08:50
PRKME	22.00	22.24	1.74	18:08:52
PRZMA	53.00	53.15	-0.37	18:09:31
PSDTC	119.00	119.50	-3.24	18:08:01
PSGYO	6.00	6.43	0.47	18:09:45
QNBFB	290.00	290.00	0.61	18:09:37
QNBFL	175.00	175.00	-2.78	18:08:02
QUAGR	4.00	4.04	0.75	18:09:37
RALYH	122.00	122.90	-1.99	18:09:33
RAYSG	407.00	407.00	-0.31	18:08:01
REEDR	50.00	50.80	3.59	18:09:48
RK030G10	528.00	528.17	0.05	18:10:10
RK030G15	1.13	1.13	0.07	18:10:10
RK030G20	2.27	2.27	0.10	18:10:10
RK030G25	4.05	4.05	0.12	18:10:10
RK030G30	6.00	6.00	0.15	18:10:10
RK030T10	2.18	2.18	0.12	18:10:10
RK030T15	3.02	3.02	0.12	18:10:10
RK030T20	3.97	3.97	0.12	18:10:10
RK030T25	4.68	4.68	0.12	18:10:10
RK030T30	4.81	4.81	0.12	18:10:10
RK100G10	630.00	630.13	0.29	18:10:11
RK100G15	1.47	1.47	0.44	18:10:11
RK100G20	3.19	3.19	0.58	18:10:11
RK100G25	5.54	5.54	0.73	18:10:11
RK100G30	8.92	8.92	0.87	18:10:11
RK100T10	2.47	2.47	0.36	18:10:11
RK100T15	3.64	3.64	0.48	18:10:11
RK100T20	5.04	5.04	0.60	18:10:11
RK100T25	5.74	5.74	0.72	18:10:11
RK100T30	6.42	6.42	0.84	18:10:11
RNPOL	37.00	37.70	2.72	18:08:31
RODRG	90.00	90.00	0.33	17:54:01
ROYAL	6.00	6.80	0.00	18:10:01
RTALB	12.00	12.29	-0.32	18:09:26
RUBNS	27.00	27.68	6.87	18:09:47
RYGYO	27.00	27.82	-0.43	18:09:38
RYSAS	34.00	34.24	-3.55	18:08:35
SAFKR	37.00	37.20	4.14	18:08:38
SAHOL	82.00	82.50	-0.48	18:09:49
SAMAT	45.00	45.00	-2.22	18:09:45
SANEL	27.00	27.90	2.50	18:09:20
SANFM	65.00	65.20	1.01	18:09:19
SANKO	23.00	23.16	1.14	18:09:08
SARKY	31.00	31.10	2.03	18:08:51
SASA	42.00	42.78	-0.51	18:09:59
SAYAS	86.00	86.00	9.62	18:09:56
SDTTR	321.00	321.25	6.46	18:09:52
SEGYO	4.00	4.34	4.33	18:09:57
SEKFK	16.00	16.67	-0.36	18:09:26
SEKUR	15.00	15.69	0.97	18:08:03
SELEC	50.00	50.05	-2.53	18:08:01
SELGD	55.00	55.05	0.46	18:05:19
SELVA	15.00	15.50	0.00	18:09:24
SEYKM	6.00	6.15	2.50	18:08:51
SILVR	18.00	18.90	7.57	18:09:29
SISE	46.00	46.24	1.67	18:09:51
SKBNK	4.00	4.14	-0.24	18:09:44
SKTAS	4.00	4.77	-0.21	18:08:24
SKYLP	142.00	142.90	4.08	18:09:19
SKYMD	11.00	11.08	4.33	18:09:53
SL030KA2X	17.78	17.78	0.12	18:10:10
SL030KI1X	508.00	508.53	0.12	18:10:10
SL030KI2X	49.00	49.92	0.12	18:10:10
SL100KA2X	24.12	24.12	1.25	18:10:11
SL100KI1X	468.00	468.27	-0.44	18:10:11
SL100KI2X	44.00	44.50	-1.00	18:10:11
SMART	44.00	44.34	1.93	18:09:58
SMRTG	57.00	57.50	3.60	18:09:25
SNGYO	4.00	4.11	4.05	18:08:55
SNICA	35.00	35.86	0.62	18:09:36
SNKRN	35.00	35.48	3.99	18:09:52
SNPAM	88.00	88.30	0.34	18:05:19
SODSN	214.00	214.40	-9.99	18:08:44
SOKE	16.00	16.41	0.43	18:09:53
SOKM	59.00	59.00	1.90	18:09:39
SONME	79.00	79.55	-1.43	18:05:19
SRVGY	280.00	280.00	1.45	18:09:59
SUMAS	580.00	580.00	0.87	18:08:33
SUNTK	17.00	17.30	3.16	18:08:49
SURGY	41.00	41.58	-0.14	18:09:36
SUWEN	19.00	19.80	0.61	18:09:05
TABGD	136.00	136.20	2.33	18:09:59
TARKM	642.00	642.50	1.18	18:09:29
TATEN	33.00	33.52	1.82	18:09:13
TATGD	25.00	25.74	3.12	18:08:01
TAVHL	183.00	183.10	2.87	18:09:55
TBORG	87.00	87.50	1.16	18:09:44
TCELL	67.00	67.70	-1.02	18:09:58
TDGYO	10.00	10.85	-1.45	18:09:13
TEKTU	3.00	3.30	0.30	18:09:48
TERA	38.00	38.32	-0.21	18:08:47
TETMT	12.79	12.79	-3.51	18:09:41
TEZOL	20.00	20.76	6.24	18:09:46
TGSAS	59.00	59.85	7.45	18:08:01
THYAO	297.00	297.75	0.00	18:09:49
TKFEN	40.00	40.76	-1.12	18:09:34
TKNSA	40.00	40.80	2.93	18:09:58
TLMAN	127.00	127.20	3.75	18:09:24
TMPOL	96.00	96.20	-3.90	18:08:48
TMSN	156.00	156.30	-1.33	18:09:58
TNZTP	63.00	63.40	6.20	18:09:00
TOASO	277.00	277.00	1.56	18:09:23
TRCAS	25.00	25.46	1.35	18:08:27
TRGYO	41.00	41.34	2.43	18:08:01
TRILC	16.00	16.60	-0.72	18:09:33
TSGYO	11.00	11.00	-1.61	18:09:01
TSKB	8.00	8.49	0.24	18:09:33
TSPOR	1.00	1.42	0.71	18:09:14
TTKOM	30.00	30.32	-1.69	18:09:32
TTRAK	988.00	988.00	0.76	18:09:58
TUCLK	11.00	11.80	2.79	18:09:12
TUKAS	7.00	7.96	-0.25	18:09:50
TUPRS	177.00	177.00	0.06	18:09:53
TUREX	47.00	47.00	1.42	18:08:55
TURGG	678.00	678.00	-1.24	18:09:47
TURSG	51.00	51.00	2.91	18:09:21
UFUK	266.00	266.00	0.38	18:05:19
ULAS	26.00	26.10	2.76	18:08:01
ULKER	104.00	104.40	1.16	18:09:50
ULUFA	12.00	12.00	2.04	18:08:12
ULUSE	166.00	166.60	1.71	18:09:33
ULUUN	27.00	27.48	2.23	18:09:45
UMPAS	12.00	12.70	6.19	18:08:02
UNLU	17.00	17.31	2.61	18:08:01
USAK	10.00	10.63	3.91	18:08:33
USDTR	3.07	3.07	0.65	18:08:27
UZERB	484.00	484.50	-1.12	18:09:13
VAKBN	14.00	14.56	-1.49	18:09:57
VAKFN	2.00	2.71	-0.73	18:08:12
VAKKO	78.00	78.80	2.60	18:08:44
VANGD	23.00	23.98	10.00	18:09:11
VBTYZ	33.00	33.72	0.90	18:09:19
VERTU	44.00	44.04	4.11	18:09:32
VERUS	244.00	244.30	0.95	18:05:19
VESBE	19.00	19.05	-0.26	18:09:08
VESTL	83.00	83.45	-1.82	18:09:50
VKFYO	21.00	21.98	-6.07	18:09:47
VKGYO	1.00	1.97	2.60	18:09:56
VKING	41.00	41.10	3.21	18:09:42
VRGYO	45.00	45.06	-9.97	18:09:26
X030S	10.07	10.07	0.12	18:05:20
X100S	9.14	9.14	0.69	18:00:10
XBANA	29.86	29.86	1.66	18:05:20
XBANK	10.98	10.98	-0.38	18:05:20
XBLSM	6.21	6.21	4.47	18:05:20
XELKT	559.00	559.31	2.65	18:05:20
XFINK	3.56	3.56	0.13	18:05:20
XGIDA	10.52	10.52	1.80	18:05:20
XGMYO	2.76	2.76	2.32	18:05:20
XHARZ	103.06	103.06	3.62	18:05:20
XHOLD	8.62	8.62	-0.16	18:05:20
XILTM	1.69	1.69	-1.12	18:05:20
XINSA	9.46	9.46	1.36	18:05:20
XKAGT	6.69	6.69	2.30	18:05:20
XKMYA	13.40	13.40	0.23	18:05:20
XKOBI	31.00	31.00	1.84	18:05:20
XKURY	7.63	7.63	0.41	18:05:20
XMADN	6.49	6.49	4.03	18:05:20
XMANA	16.03	16.03	1.39	18:05:20
XMESY	24.95	24.95	0.70	18:05:20
XOSAEV	0.00	0.03	0.00	18:10:00
XOSAFV	0.00	0.02	0.00	18:10:00
XOSAGV	0.00	0.77	0.00	18:10:00
XOSAHV	0.00	0.50	0.00	18:10:00
XOSAKV	0.00	0.41	0.00	18:10:00
XOSPCV	0.00	0.02	0.00	18:10:00
XOSPDV	0.00	0.05	0.00	18:10:00
XOSPEV	0.00	0.02	0.00	18:10:00
XSADA	77.50	77.50	-0.44	18:05:20
XSANK	16.77	16.77	1.97	18:05:20
XSANT	13.03	13.03	4.50	18:05:20
XSBAL	9.44	9.44	1.69	18:05:20
XSBUR	18.29	18.29	1.96	18:05:20
XSDNZ	8.58	8.58	-1.19	18:05:20
XSGRT	41.01	41.01	0.91	18:05:20
XSIST	11.90	11.90	0.53	18:05:20
XSIZM	15.93	15.93	3.32	18:05:20
XSKAY	35.05	35.05	2.38	18:05:20
XSKOC	29.20	29.20	-0.06	18:05:20
XSKON	12.24	12.24	1.56	18:05:20
XSPOR	3.92	3.92	0.38	18:05:20
XSTKR	43.63	43.63	-0.21	18:05:20
XTAST	12.85	12.85	3.60	18:05:20
XTCRT	20.05	20.05	2.32	18:05:20
XTEKS	3.57	3.57	1.84	18:05:20
XTKJS	22.14	22.14	3.82	18:05:20
XTM25	11.92	11.92	0.21	18:05:20
XTMTU	9.41	9.41	0.57	18:05:20
XTRZM	1.23	1.23	1.59	18:05:20
XTUMY	33.15	33.15	2.03	18:05:20
XU030	9.87	9.87	0.12	18:05:20
XU050	8.07	8.07	0.33	18:05:20
XU100	9.14	9.14	0.69	18:05:20
XUHIZ	8.36	8.36	1.36	18:05:20
XULAS	32.07	32.07	0.06	18:05:20
XUMAL	9.88	9.88	0.16	18:05:20
XUSIN	13.95	13.95	1.25	18:05:20
XUSRD	11.98	11.98	0.30	18:05:20
XUTEK	13.86	13.86	3.17	18:05:20
XUTUM	10.62	10.62	1.02	18:05:20
XYLDZ	9.89	9.89	0.98	18:05:20
XYORT	4.49	4.49	-1.23	18:05:20
XYUZO	16.96	16.96	2.12	18:00:10
YAPRK	400.00	400.00	-4.31	18:09:13
YATAS	28.00	28.70	3.68	18:09:52
YAYLA	18.00	18.49	-1.12	18:09:53
YBTAS	180.10	180.10	0.06	17:55:28
YEOTK	211.00	211.60	5.27	18:09:48
YESIL	3.00	3.93	0.26	18:05:19
YGGYO	45.00	45.44	3.27	18:08:01
YGYO	5.00	5.42	-1.81	18:09:36
YKBNK	27.00	27.34	-0.58	18:08:53
YKSLN	21.00	21.44	-0.74	18:08:47
YONGA	81.00	81.50	0.87	18:08:48
YUNSA	73.00	73.00	0.21	18:09:52
YYAPI	3.00	3.57	-1.92	18:09:57
YYLGD	13.00	13.16	2.02	18:08:01
Z30EA	121.00	121.55	0.41	18:05:19
Z30KE	93.00	93.20	1.41	18:05:19
Z30KP	130.00	130.45	0.97	18:05:19
ZEDUR	78.00	78.70	-1.01	18:09:06
ZELOT	99.00	99.76	1.69	18:05:19
ZGOLD	265.00	265.10	2.12	18:08:01
ZOREN	5.00	5.95	4.75	18:09:58
ZPBDL	149.00	149.50	0.13	18:05:19
ZPLIB	122.00	122.45	0.00	18:05:19
ZPT10	76.00	76.90	3.61	18:05:19
ZPX30	127.00	127.05	1.07	18:05:19
ZRE20	110.00	110.15	0.36	18:05:19
ZRGYO	6.00	6.05	0.50	18:09:48
ZTM15	112.00	112.60	0.31	18:05:19