Borsa - Yenihaber Gazetesi

Hisse Senetleri

Menkul	Alış	Satış	Değişim	Güncelleme
A1CAP	16,71	16.71	1.4	11:43:00
A1YEN	31,70	31.7	1.99	11:43:06
ACSEL	115,10	115.1	-1.29	11:40:31
ADEL	37,74	37.74	1.94	11:43:11
ADESE	1,22	1.22	2.52	11:43:07
ADGYO	63,35	63.35	-0.39	11:40:02
AEFES	20,46	20.46	-0.49	11:43:09
AFYON	14,82	14.82	-0.07	11:43:06
AGESA	246,70	246.7	1.36	11:42:30
AGHOL	35,44	35.44	-1.34	11:43:08
AGROT	3,28	3.28	1.23	11:42:56
AGYO	7,76	7.76	-0.51	11:41:51
AHGAZ	26,00	26	1.33	11:42:42
AHSGY	25,72	25.72	0.86	11:42:18
AKBNK	84,65	84.65	-0.94	11:43:07
AKCNS	208,80	208.8	0.34	11:43:06
AKENR	11,35	11.35	0.71	11:43:06
AKFGY	3,00	3	0.67	11:40:47
AKFIS	22,46	22.46	0	11:42:25
AKFYE	19,85	19.85	3.33	11:43:07
AKGRT	8,53	8.53	1.79	11:42:54
AKHAN	28,60	28.6	10	11:43:11
AKMGY	219,20	219.2	-0.14	11:41:28
AKSA	10,84	10.84	-0.37	11:43:11
AKSEN	69,90	69.9	2.34	11:43:05
AKSGY	8,67	8.67	0	11:42:56
AKSUE	23,24	23.24	0.43	11:43:04
AKYHO	2,94	2.94	-0.34	11:42:28
ALARK	113,60	113.6	-0.44	11:43:04
ALBRK	9,14	9.14	0.55	11:43:00
ALCAR	913,50	913.5	0.94	11:41:32
ALCTL	141,60	141.6	0.78	11:43:01
ALFAS	42,00	42	0.33	11:43:07
ALGYO	5,32	5.32	0.38	11:43:01
ALKA	13,10	13.1	-0.91	11:42:44
ALKIM	19,65	19.65	0	11:41:06
ALKLC	258,00	258	4.03	11:43:01
ALTNY	15,98	15.98	0.31	11:43:01
ALVES	3,94	3.94	-2.96	11:43:09
ANELE	16,54	16.54	0.3	11:42:48
ANGEN	11,40	11.4	0	11:43:02
ANHYT	118,20	118.2	0.94	11:43:08
ANSGR	27,26	27.26	0.66	11:43:00
APBDL	33,44	33.44	-0.15	11:11:55
APLIB	52,76	52.76	-0.15	11:36:53
APMDL	26,94	26.94	0.3	11:42:50
APX30	37,51	37.51	-0.27	11:35:48
ARASE	82,80	82.8	0.36	11:40:38
ARCLK	123,90	123.9	-0.64	11:43:00
ARDYZ	44,08	44.08	-1.03	11:42:53
ARENA	28,20	28.2	0.43	11:43:07
ARFYE	31,42	31.42	0.38	11:43:11
ARMGD	85,15	85.15	-2.13	11:42:56
ARSAN	4,64	4.64	1.53	11:42:41
ARTMS	41,50	41.5	1.92	11:42:55
ARZUM	2,84	2.84	0.35	11:42:57
ASELS	295,50	295.5	1.2	11:43:11
ASGYO	11,40	11.4	-0.87	11:43:00
ASTOR	163,40	163.4	1.55	11:43:05
ASUZU	64,35	64.35	-0.23	11:42:52
ATAGY	13,57	13.57	0.52	11:42:29
ATAKP	57,80	57.8	0.35	11:42:59
ATATP	154,90	154.9	-0.64	11:42:48
ATEKS	112,00	112	0.81	09:55:07
ATLAS	10,92	10.92	9.53	11:42:58
ATSYH	64,50	64.5	2.06	09:55:07
AVGYO	12,75	12.75	0.39	11:42:59
AVHOL	39,36	39.36	0.25	11:42:59
AVOD	5,12	5.12	0.2	11:43:08
AVPGY	55,40	55.4	1.09	11:43:01
AVTUR	18,00	18	0.45	11:43:10
AYCES	510,00	510	0.99	11:43:00
AYDEM	26,22	26.22	0.38	11:42:37
AYEN	28,82	28.82	2.05	11:42:57
AYES	24,68	24.68	2.75	09:55:07
AYGAZ	231,50	231.5	0.43	11:42:58
AZTEK	4,79	4.79	0.21	11:42:12
BAGFS	30,32	30.32	-0.07	11:42:25
BAHKM	130,60	130.6	-4.53	11:43:05
BAKAB	41,06	41.06	-0.39	11:42:52
BALAT	106,00	106	-0.93	09:55:07
BALSU	16,72	16.72	0.97	11:43:05
BANVT	180,00	180	1.75	11:43:07
BARMA	45,26	45.26	0.13	11:42:54
BASCM	15,90	15.9	-0.62	09:55:07
BASGZ	45,48	45.48	0.71	11:42:23
BAYRK	4,68	4.68	0.86	11:41:57
BEGYO	4,75	4.75	-0.84	11:43:09
BERA	21,32	21.32	1.04	11:43:07
BESLR	14,26	14.26	-0.07	11:42:50
BEYAZ	30,50	30.5	2.76	11:43:09
BFREN	162,90	162.9	-0.79	11:42:45
BIENY	24,42	24.42	0	11:42:53
BIGCH	57,80	57.8	1.76	11:42:57
BIGEN	10,40	10.4	2.87	11:42:56
BIGTK	323,50	323.5	3.6	11:42:40
BIMAS	695,50	695.5	-1.21	11:43:09
BINBN	219,50	219.5	5.73	11:43:11
BINHO	11,80	11.8	9.97	11:43:10
BIOEN	19,67	19.67	-1.55	11:42:43
BIZIM	31,96	31.96	-1.78	11:43:03
BJKAS	1,60	1.6	0	11:42:37
BLCYT	47,82	47.82	1.01	11:43:03
BLUME	46,78	46.78	1.26	11:43:09
BMSCH	18,38	18.38	0.22	11:41:46
BMSTL	111,40	111.4	0.45	11:42:45
BNTAS	6,79	6.79	1.49	11:43:02
BOBET	20,82	20.82	-0.48	11:42:28
BORLS	2,76	2.76	-0.72	11:43:09
BORSK	6,43	6.43	1.42	11:43:04
BOSSA	7,05	7.05	-0.56	11:42:37
BRISA	93,80	93.8	0	11:41:31
BRKO	14,51	14.51	0.07	09:55:07
BRKSN	9,10	9.1	0.33	11:36:02
BRKVY	113,70	113.7	-0.52	11:43:00
BRLSM	15,68	15.68	0.64	11:42:29
BRMEN	10,91	10.91	2.92	09:55:07
BRSAN	733,50	733.5	1.03	11:43:10
BRYAT	2.391,00	2.391	0.17	11:43:05
BSOKE	29,86	29.86	0.95	11:42:33
BTCIM	4,92	4.92	1.44	11:43:10
BUCIM	6,95	6.95	1.46	11:42:45
BULGS	47,22	47.22	0.51	11:42:59
BURCE	65,15	65.15	3.82	11:43:08
BURVA	856,00	856	4.52	11:43:08
BVSAN	117,80	117.8	-1.34	11:42:25
BYDNR	39,16	39.16	-0.56	11:42:59
CANTE	1,82	1.82	0	11:43:10
CASA	102,00	102	-0.1	09:55:07
CATES	41,42	41.42	-0.29	11:41:15
CCOLA	75,60	75.6	0.13	11:42:13
CELHA	10,76	10.76	0.94	11:42:14
CEMAS	5,80	5.8	-2.03	11:43:02
CEMTS	12,52	12.52	0.08	11:43:09
CEMZY	63,10	63.1	-0.39	11:43:09
CEOEM	22,32	22.32	0.54	11:42:26
CGCAM	39,30	39.3	0.67	11:43:09
CIMSA	51,85	51.85	-0.77	11:42:35
CLEBI	1.848,00	1.848	-0.22	11:43:09
CMBTN	2.022,00	2.022	2.59	11:41:53
CMENT	360,00	360	0.07	09:55:07
CONSE	3,59	3.59	0.84	11:42:20
COSMO	234,00	234	3.68	11:39:58
CRDFA	74,65	74.65	-0.47	11:42:31
CRFSA	130,00	130	-1.14	11:42:25
CUSAN	30,78	30.78	-1.16	11:43:03
CVKMD	44,14	44.14	1.89	11:43:10
CWENE	32,02	32.02	-0.56	11:42:57
DAGI	6,61	6.61	3.93	11:42:43
DAPGM	12,43	12.43	5.7	11:43:10
DARDL	2,37	2.37	0.85	11:43:06
DCTTR	8,32	8.32	1.71	11:43:10
DENGE	2,78	2.78	-0.36	11:42:55
DERHL	14,24	14.24	0.35	11:42:26
DERIM	39,08	39.08	-1.21	11:40:40
DESA	11,97	11.97	-1.07	11:42:25
DESPC	48,60	48.6	0	11:42:11
DEVA	76,35	76.35	1.06	11:43:00
DGATE	71,95	71.95	0.07	11:38:12
DGGYO	31,58	31.58	0.13	11:42:24
DGNMO	5,21	5.21	-0.76	11:41:44
DIRIT	25,60	25.6	0.16	09:55:07
DITAS	44,54	44.54	-1.81	11:43:09
DMRGD	4,15	4.15	2.47	11:43:09
DMSAS	9,28	9.28	0.32	11:43:10
DNISI	24,28	24.28	3.06	11:42:58
DOAS	238,40	238.4	-1.08	11:43:10
DOCO	10.067,50	10.067	-0.79	11:37:17
DOFER	33,04	33.04	1.66	11:43:02
DOFRB	92,10	92.1	-3.15	11:43:11
DOGUB	38,72	38.72	10	11:43:05
DOHOL	20,76	20.76	-1.14	11:43:06
DOKTA	25,96	25.96	0.15	11:42:05
DSTKF	859,00	859	0.41	11:43:11
DUNYH	118,50	118.5	1.37	11:42:57
DURDO	3,80	3.8	0.53	11:39:23
DURKN	20,14	20.14	6.45	11:43:10
DYOBY	14,60	14.6	2.6	11:43:08
DZGYO	9,11	9.11	0.11	11:38:40
EBEBK	62,55	62.55	0.32	11:42:04
ECILC	121,00	121	1.85	11:43:10
ECOGR	25,06	25.06	0.72	11:43:08
ECZYT	331,25	331.25	0	11:42:08
EDATA	10,25	10.25	-0.97	11:43:05
EDIP	37,86	37.86	0.37	11:41:02
EFOR	21,52	21.52	-4.19	11:43:10
EGEEN	7.300,00	7.3	-0.03	11:42:37
EGEGY	32,74	32.74	-0.3	11:43:02
EGEPO	11,36	11.36	0	11:42:50
EGGUB	97,85	97.85	0.77	11:42:34
EGPRO	26,40	26.4	-0.45	11:42:57
EGSER	3,27	3.27	-0.3	11:39:16
EKGYO	24,64	24.64	-1.52	11:43:10
EKIZ	129,70	129.7	-0.08	09:55:07
EKOS	5,88	5.88	0.17	11:43:11
EKSUN	5,77	5.77	0.35	11:42:49
ELITE	33,04	33.04	0.73	11:42:35
EMKEL	21,56	21.56	-1.73	11:43:05
EMNIS	166,90	166.9	-0.95	09:55:07
ENDAE	15,88	15.88	2.85	11:43:03
ENERY	9,74	9.74	2.2	11:42:53
ENJSA	108,30	108.3	0.46	11:43:07
ENKAI	96,25	96.25	-1.03	11:43:08
ENSRI	27,30	27.3	-0.73	11:43:02
ENTRA	11,57	11.57	-0.34	11:43:10
EPLAS	6,81	6.81	1.04	11:43:06
ERBOS	213,50	213.5	-0.47	11:41:08
ERCB	62,65	62.65	0.24	11:42:59
EREGL	29,50	29.5	-1.67	11:43:07
ERSU	18,30	18.3	1.78	11:43:00
ESCAR	27,44	27.44	-2	11:42:29
ESCOM	3,90	3.9	1.3	11:43:04
ESEN	3,95	3.95	0.25	11:42:56
ETILR	4,24	4.24	3.67	11:43:11
ETYAT	25,50	25.5	-1.7	11:26:22
EUHOL	13,61	13.61	1.04	09:55:07
EUKYO	16,88	16.88	0.18	11:42:57
EUPWR	40,18	40.18	-0.79	11:43:11
EUREN	5,40	5.4	-0.18	11:43:09
EUYO	18,26	18.26	-1.03	11:39:27
EYGYO	3,45	3.45	1.17	11:43:10
FADE	16,35	16.35	0.37	11:42:34
FENER	3,26	3.26	-1.51	11:43:04
FLAP	9,18	9.18	0	11:42:39
FMIZP	334,50	334.5	-0.22	11:42:49
FONET	3,30	3.3	0.61	11:43:09
FORMT	3,64	3.64	1.96	11:43:09
FORTE	89,25	89.25	-0.22	11:42:00
FRIGO	8,95	8.95	0.79	11:43:08
FRMPL	39,04	39.04	0.41	11:43:11
FROTO	116,00	116	-2.85	11:43:11
FZLGY	12,67	12.67	1.2	11:42:25
GARAN	157,00	157	-0.13	11:43:10
GARFA	28,50	28.5	-0.42	11:42:34
GATEG	351,00	351	0.29	09:55:07
GEDIK	6,11	6.11	-0.16	11:42:15
GEDZA	30,68	30.68	4.28	11:42:58
GENIL	9,01	9.01	8.16	11:43:11
GENTS	10,85	10.85	3.53	11:43:10
GEREL	20,54	20.54	4.53	11:43:05
GESAN	56,70	56.7	-0.61	11:43:10
GIPTA	61,85	61.85	6.18	11:43:10
GLBMD	13,32	13.32	1.22	11:39:08
GLCVY	76,25	76.25	-0.2	11:43:01
GLDTR	619,75	619.75	-0.4	11:43:00
GLRMK	190,00	190	0.37	11:42:57
GLRYH	4,60	4.6	-0.22	11:42:06
GLYHO	15,26	15.26	-0.39	11:42:45
GMSTR	729,25	729.25	-0.61	11:43:10
GMTAS	27,50	27.5	1.85	11:43:05
GOKNR	22,28	22.28	0.27	11:43:10
GOLTS	369,75	369.75	0.75	11:42:59
GOODY	16,11	16.11	-0.37	11:42:02
GOZDE	26,36	26.36	-0.53	11:41:50
GRNYO	17,69	17.69	-1.78	11:41:16
GRSEL	371,00	371	2.49	11:43:09
GRTHO	254,25	254.25	2.69	11:43:07
GSDDE	10,21	10.21	-0.87	11:42:58
GSDHO	5,15	5.15	-0.96	11:42:28
GSRAY	1,20	1.2	0	11:43:09
GUBRF	519,50	519.5	0.29	11:42:35
GUNDG	242,00	242	1.26	11:42:37
GWIND	27,06	27.06	-0.07	11:42:33
GZNMI	49,20	49.2	0.45	11:42:59
HALKB	44,68	44.68	-0.93	11:43:08
HALKS	1.194,05	1.194	-0.17	11:43:10
HATEK	15,75	15.75	0.38	11:42:13
HATSN	42,40	42.4	-0.09	11:42:52
HDFGS	3,39	3.39	-1.74	11:43:11
HEDEF	66,65	66.65	-3.96	11:43:05
HEKTS	3,30	3.3	0	11:43:10
HKTM	13,93	13.93	-0.29	11:42:59
HLGYO	4,60	4.6	0.88	11:42:51
HOROZ	66,55	66.55	1.45	11:43:07
HRKET	87,85	87.85	1.04	11:42:51
HTTBT	45,00	45	0.04	11:42:26
HUBVC	3,93	3.93	1.03	11:42:46
HUNER	3,38	3.38	-0.29	11:42:14
HURGZ	5,63	5.63	0.36	11:43:05
ICBCT	14,40	14.4	0.42	11:41:55
ICUGS	2,65	2.65	0.38	11:43:05
IDGYO	4,19	4.19	0	11:40:46
IEYHO	78,10	78.1	0.77	11:43:09
IHAAS	42,88	42.88	-1.38	11:43:11
IHEVA	2,38	2.38	-0.42	11:41:36
IHGZT	1,59	1.59	1.27	11:43:02
IHLAS	2,30	2.3	0	11:42:51
IHLGM	2,06	2.06	0	11:41:19
IHYAY	1,94	1.94	0	11:42:06
IMASM	4,51	4.51	0.67	11:43:06
INDES	8,47	8.47	0	11:41:30
INFO	4,28	4.28	-0.47	11:42:52
INGRM	430,00	430	0.12	11:42:51
INTEK	270,00	270	0.75	09:55:07
INTEM	391,00	391	-1.64	11:40:42
INVEO	9,33	9.33	0.21	11:43:02
INVES	245,00	245	0.08	11:43:03
ISATR	4.950.000,00	4.95	0	18:10:01
ISBIR	83,20	83.2	0.24	09:55:07
ISBTR	459.995,00	459.995	0	09:55:07
ISCTR	16,96	16.96	-0.12	11:43:08
ISDMR	46,14	46.14	0.92	11:43:05
ISFIN	20,20	20.2	-0.39	11:43:01
ISGLK	814,75	814.75	0.25	11:38:07
ISGSY	94,35	94.35	5.95	11:43:07
ISGYO	23,82	23.82	0.59	11:42:57
ISIST	28.301,85	28.301	0.12	11:43:10
ISKPL	11,90	11.9	6.06	11:43:10
ISKUR	3.000.000,00	3	0	18:10:01
ISMEN	47,84	47.84	0.08	11:43:07
ISSEN	7,74	7.74	2.38	11:42:45
ISYAT	9,44	9.44	-0.53	11:41:53
IZENR	9,63	9.63	0.31	11:43:03
IZFAS	55,60	55.6	0.36	11:42:56
IZMDC	7,80	7.8	-0.51	11:41:58
JANTS	19,58	19.58	0.46	11:43:00
KAPLM	406,50	406.5	2.65	11:43:01
KAREL	9,35	9.35	1.85	11:42:57
KARSN	10,33	10.33	-0.67	11:42:49
KARTN	83,20	83.2	-0.54	11:41:54
KATMR	2,88	2.88	0	11:43:11
KAYSE	5,17	5.17	0	11:43:02
KBORU	18,94	18.94	3.22	11:43:10
KCAER	11,31	11.31	0.35	11:43:11
KCHOL	210,20	210.2	-0.05	11:43:06
KENT	621,00	621	1.47	09:55:07
KERVN	2,05	2.05	0	09:55:07
KFEIN	9,68	9.68	0.83	11:43:03
KGYO	7,07	7.07	-0.56	11:42:42
KIMMR	15,64	15.64	-0.7	11:43:06
KLGYO	7,04	7.04	2.47	11:43:11
KLKIM	43,04	43.04	2.48	11:43:05
KLMSN	30,20	30.2	0.67	11:43:00
KLNMA	9,30	9.3	1.09	09:55:07
KLRHO	581,50	581.5	0.87	11:43:10
KLSER	28,74	28.74	0.21	11:42:48
KLSYN	8,08	8.08	1.51	11:43:07
KMPUR	15,98	15.98	0.95	11:43:03
KNFRT	12,58	12.58	1.13	11:41:46
KOCMT	2,78	2.78	2.21	11:43:09
KONKA	16,22	16.22	0.19	11:42:28
KONTR	10,08	10.08	0.1	11:42:55
KONYA	4.540,00	4.54	0.22	11:43:01
KOPOL	5,95	5.95	0	11:43:04
KORDS	55,15	55.15	0.09	11:42:58
KOTON	17,34	17.34	-0.06	11:42:10
KRDMA	29,36	29.36	0.48	11:42:21
KRDMB	33,80	33.8	0.06	11:38:18
KRDMD	30,04	30.04	-0.53	11:43:01
KRGYO	3,15	3.15	0.64	11:43:11
KRONT	15,94	15.94	1.59	11:42:45
KRPLS	8,79	8.79	-0.9	11:42:41
KRSTL	11,97	11.97	1.27	11:42:52
KRTEK	26,98	26.98	0.9	11:43:04
KRVGD	3,12	3.12	1.96	11:43:10
KSTUR	3.317,50	3.317	0.61	09:55:07
KTSKR	79,65	79.65	2.38	11:43:08
KUTPO	111,80	111.8	0.36	11:42:18
KUVVA	118,70	118.7	-0.17	09:55:07
KUYAS	65,25	65.25	6.44	11:43:09
KZBGY	13,45	13.45	4.51	11:43:02
KZGYO	26,34	26.34	1.7	11:42:43
LIDER	76,10	76.1	0.86	11:41:40
LIDFA	3,17	3.17	2.92	11:43:01
LILAK	33,92	33.92	0.18	11:43:01
LINK	241,50	241.5	0.63	11:43:04
LKMNH	17,64	17.64	2.62	11:43:10
LMKDC	31,74	31.74	-0.69	11:42:51
LOGO	156,60	156.6	-0.38	11:42:59
LRSHO	4,21	4.21	1.69	11:43:05
LUKSK	111,50	111.5	1.46	11:41:35
LYDHO	187,20	187.2	0.16	11:43:01
LYDYE	14.570,00	14.57	3.04	11:43:06
MAALT	1.024,00	1.024	2.5	11:43:11
MACKO	27,74	27.74	2.51	11:42:51
MAGEN	44,52	44.52	0.68	11:42:52
MAKIM	16,66	16.66	-1.42	11:42:51
MAKTK	17,29	17.29	1.59	11:42:46
MANAS	12,43	12.43	9.23	11:43:00
MARBL	13,85	13.85	0.07	11:43:04
MARKA	37,18	37.18	2.93	11:43:09
MARMR	2,93	2.93	-2.66	11:43:08
MARTI	2,87	2.87	0.35	11:42:33
MAVI	48,46	48.46	0.29	11:42:49
MEDTR	30,24	30.24	0.47	11:42:45
MEGAP	2,90	2.9	0	09:55:07
MEGMT	67,25	67.25	-3.79	11:43:02
MEKAG	5,11	5.11	0.2	11:43:05
MEPET	23,74	23.74	4.67	11:43:08
MERCN	19,97	19.97	8.3	11:43:11
MERIT	18,02	18.02	-0.06	11:43:03
MERKO	16,85	16.85	0.12	11:43:11
METRO	5,62	5.62	0.18	11:42:58
MEYSU	14,79	14.79	-0.8	11:43:08
MGROS	663,00	663	-1.12	11:43:02
MHRGY	3,77	3.77	0.8	11:42:44
MIATK	37,90	37.9	3.1	11:43:09
MMCAS	109,00	109	-6.92	09:55:07
MNDRS	15,23	15.23	2.01	11:42:14
MNDTR	6,76	6.76	0.6	11:41:47
MOBTL	10,49	10.49	-0.85	11:42:46
MOGAN	9,10	9.1	0.22	11:43:11
MOPAS	55,55	55.55	1	11:42:58
MPARK	462,50	462.5	0.82	11:42:52
MRGYO	2,65	2.65	0.38	11:43:07
MRSHL	1.605,00	1.605	1.84	11:43:03
MSGYO	6,19	6.19	-0.64	11:42:08
MTRKS	22,98	22.98	0.09	11:42:25
MTRYO	11,14	11.14	3.15	11:43:10
MZHLD	6,68	6.68	0.3	11:42:54
NATEN	8,48	8.48	0.95	11:43:03
NETAS	64,80	64.8	0.47	11:43:08
NETCD	67,30	67.3	9.97	11:43:09
NIBAS	3,73	3.73	1.63	11:41:54
NPTLR	41,99	41.99	0.1	11:23:42
NTGAZ	11,38	11.38	0.53	11:43:06
NTHOL	48,44	48.44	0.5	11:42:08
NUGYO	10,76	10.76	0.37	11:43:11
NUHCM	245,00	245	-0.2	11:42:46
OBAMS	7,90	7.9	0.89	11:43:08
OBASE	39,70	39.7	-0.6	11:41:10
ODAS	5,89	5.89	-0.17	11:42:25
ODINE	353,00	353	0.71	11:42:58
OFSYM	73,95	73.95	-0.67	11:42:13
ONCSM	295,50	295.5	0.17	11:42:54
ONRYT	69,45	69.45	1.02	11:43:09
OPK30	60,56	60.56	0.07	11:22:58
OPT25	52,18	52.18	-0.5	11:35:39
OPTGY	164,10	164.1	-0.15	11:35:50
OPTLR	51,84	51.84	0.12	11:39:15
OPX30	80,34	80.34	-0.2	11:10:21
ORCAY	3,82	3.82	-0.52	11:42:57
ORGE	71,40	71.4	-0.97	11:42:25
ORMA	164,90	164.9	-1.55	09:55:07
OSMEN	8,42	8.42	0.6	11:42:49
OSTIM	3,13	3.13	0.64	11:43:07
OTKAR	449,75	449.75	-2.7	11:43:11
OTTO	327,00	327	-0.91	11:43:06
OYAKC	26,72	26.72	0.98	11:42:59
OYAYO	52,50	52.5	0	11:42:38
OYLUM	8,36	8.36	-0.83	11:42:00
OYYAT	54,60	54.6	3.41	11:42:21
OZATD	165,00	165	-1.79	11:43:05
OZGYO	2,15	2.15	-0.92	11:43:11
OZKGY	14,92	14.92	-2.1	11:43:09
OZRDN	20,08	20.08	-0.5	11:43:04
OZSUB	21,44	21.44	3.57	11:43:03
OZYSR	50,30	50.3	0.64	11:43:06
PAGYO	93,05	93.05	-0.64	11:42:12
PAHOL	1,70	1.7	0.59	11:43:10
PAMEL	90,65	90.65	-0.82	11:42:22
PAPIL	18,36	18.36	-0.33	11:43:11
PARSN	102,60	102.6	-0.87	11:43:05
PASEU	155,10	155.1	-2.39	11:43:02
PATEK	20,76	20.76	1.47	11:43:11
PCILT	23,62	23.62	0.51	11:42:57
PEKGY	10,21	10.21	1.09	11:43:09
PENGD	9,19	9.19	1.21	11:42:48
PENTA	14,40	14.4	0.21	11:43:10
PETKM	18,89	18.89	0.85	11:43:06
PETUN	13,06	13.06	-0.15	11:42:47
PGSUS	210,60	210.6	0.67	11:43:09
PINSU	11,43	11.43	-0.35	11:42:48
PKART	72,60	72.6	-0.14	11:41:05
PKENT	157,60	157.6	4.03	11:43:11
PLTUR	22,36	22.36	0.9	11:43:08
PNLSN	44,04	44.04	0.92	11:43:08
PNSUT	12,83	12.83	-0.23	11:42:40
POLHO	17,40	17.4	1.22	11:42:42
POLTK	6.330,00	6.33	0.04	11:43:03
PRDGS	7,18	7.18	-1.1	11:43:00
PRKAB	61,90	61.9	-4.18	11:43:11
PRKME	21,40	21.4	0.38	11:42:37
PRZMA	11,50	11.5	-2.95	11:42:37
PSDTC	130,50	130.5	0.69	11:42:54
PSGYO	2,57	2.57	0.78	11:43:09
QNBFK	54,60	54.6	-1.62	09:55:07
QNBTR	288,25	288.25	-1.28	09:55:07
QTEMZ	320,00	320	0.16	11:37:25
QUAGR	2,92	2.92	0.69	11:43:05
RALYH	172,60	172.6	-0.52	11:42:32
RAYSG	236,80	236.8	4.78	11:43:05
REEDR	6,86	6.86	1.18	11:42:48
RGYAS	157,30	157.3	0.51	11:42:00
RK030G10	650,73	650.73	0	18:10:10
RK030G15	1.528,41	1.528	0	18:10:10
RK030G20	3.385,31	3.385	0	18:10:10
RK030G25	6.596,14	6.596	0	18:10:10
RK030G30	10.342,15	10.342	0	18:10:10
RK030T10	4.211,23	4.211	0	18:10:10
RK030T15	5.593,58	5.593	0	18:10:10
RK030T20	7.012,55	7.012	0	18:10:10
RK030T25	7.853,15	7.853	0	18:10:10
RK030T30	7.480,01	7.48	0	18:10:10
RK100G10	783,39	783.39	0	18:10:11
RK100G15	2.016,59	2.016	0	18:10:11
RK100G20	4.836,48	4.836	0	18:10:11
RK100G25	9.114,04	9.114	0	18:10:11
RK100G30	15.321,00	15.321	0	18:10:11
RK100T10	4.720,68	4.72	0	18:10:11
RK100T15	6.631,20	6.631	0	18:10:11
RK100T20	8.705,55	8.705	0	18:10:11
RK100T25	9.262,52	9.262	0	18:10:11
RK100T30	9.470,06	9.47	0	18:10:11
RNPOL	46,30	46.3	4.7	11:42:29
RODRG	22,80	22.8	1.33	11:42:53
ROYAL	6,80	6.8	0	18:10:01
RTALB	4,10	4.1	-0.49	11:43:10
RUBNS	31,62	31.62	-1.56	11:43:09
RUZYE	12,79	12.79	1.03	11:43:10
RYGYO	30,00	30	-0.46	11:42:54
RYSAS	20,34	20.34	2.26	11:43:10
SAFKR	28,40	28.4	0.14	11:42:56
SAHOL	105,10	105.1	-0.38	11:43:09
SAMAT	6,04	6.04	2.03	11:42:22
SANEL	39,32	39.32	0	11:42:32
SANFM	7,40	7.4	0.82	11:42:07
SANKO	22,70	22.7	-0.26	11:39:48
SARKY	41,26	41.26	-2.6	11:43:10
SASA	2,54	2.54	0.4	11:43:10
SAYAS	42,40	42.4	1.44	11:43:04
SDTTR	193,40	193.4	0.21	11:42:37
SEGMN	46,72	46.72	-2.34	11:43:11
SEGYO	4,90	4.9	-1.21	11:42:32
SEKFK	9,45	9.45	-4.93	11:43:10
SEKUR	5,11	5.11	-0.2	11:43:09
SELEC	84,10	84.1	-0.24	11:42:40
SELVA	2,63	2.63	1.54	11:43:09
SERNT	8,46	8.46	1.56	11:42:35
SEYKM	5,22	5.22	-0.95	11:41:10
SILVR	2,85	2.85	-1.04	11:41:47
SISE	48,04	48.04	-0.5	11:43:11
SKBNK	9,74	9.74	-0.1	11:42:50
SKTAS	3,87	3.87	1.31	11:43:07
SKYLP	311,25	311.25	0.73	11:43:08
SKYMD	12,32	12.32	0.33	11:43:08
SL030KA2X	17.743,73	17.743	0	18:10:10
SL030KI1X	1.272,06	1.272	0	18:10:10
SL030KI2X	133,60	133.6	0	18:10:10
SL100KA2X	23.914,41	23.914	0	18:10:11
SL100KI1X	1.201,61	1.201	0	18:10:11
SL100KI2X	127,24	127.24	0	18:10:11
SMART	23,48	23.48	0.43	11:43:00
SMRTG	8,04	8.04	0.37	11:42:51
SMRVA	66,25	66.25	0	11:43:01
SNGYO	5,01	5.01	-0.4	11:41:13
SNICA	4,50	4.5	0.22	11:42:56
SNPAM	24,50	24.5	1.41	09:55:07
SODSN	12,00	12	0	09:55:07
SOKE	13,20	13.2	0.15	11:42:47
SOKM	64,00	64	-1.39	11:42:51
SONME	157,00	157	0.58	11:40:20
SRVGY	3,44	3.44	0.58	11:42:49
SUMAS	286,00	286	-3.38	09:55:07
SUNTK	40,72	40.72	0.34	11:42:37
SURGY	52,95	52.95	1.92	11:43:11
SUWEN	8,67	8.67	-0.12	11:43:00
TABGD	258,50	258.5	0.98	11:43:09
TARKM	416,75	416.75	0.36	11:42:55
TATEN	10,44	10.44	0.48	11:43:05
TATGD	14,31	14.31	-0.49	11:40:49
TAVHL	363,50	363.5	-0.89	11:43:01
TBORG	177,10	177.1	0.62	11:42:57
TCELL	117,20	117.2	0.17	11:43:09
TCKRC	91,80	91.8	2.91	11:42:11
TDGYO	25,34	25.34	-1.4	11:43:00
TEHOL	13,78	13.78	-0.07	11:43:10
TEKTU	9,60	9.6	2.35	11:43:10
TERA	212,90	212.9	0.42	11:43:07
TEZOL	13,66	13.66	-2.78	11:43:10
TGSAS	162,80	162.8	-0.67	11:42:59
THYAO	331,75	331.75	0.68	11:43:08
TKFEN	84,90	84.9	0.47	11:43:07
TKNSA	24,36	24.36	-0.33	11:42:57
TLMAN	102,60	102.6	0.1	11:41:47
TMPOL	413,25	413.25	-0.42	11:41:46
TMSN	112,00	112	-0.8	11:43:06
TNZTP	26,42	26.42	1.15	11:43:11
TOASO	317,25	317.25	0.08	11:43:01
TRALT	49,32	49.32	2.03	11:43:01
TRCAS	50,70	50.7	-1.17	11:42:51
TRENJ	102,10	102.1	0.2	11:43:03
TRGYO	83,50	83.5	-0.12	11:42:48
TRHOL	721,50	721.5	-0.89	11:43:08
TRILC	18,49	18.49	-0.05	11:42:42
TRMET	130,80	130.8	-0.53	11:43:10
TSGYO	7,88	7.88	-0.25	11:42:04
TSKB	13,41	13.41	0.22	11:43:04
TSPOR	1,09	1.09	0.93	11:43:10
TTKOM	67,55	67.55	0.37	11:43:05
TTRAK	578,50	578.5	-4.77	11:42:51
TUCLK	5,32	5.32	-1.66	11:42:47
TUKAS	2,90	2.9	0	11:42:47
TUPRS	219,10	219.1	-0.32	11:43:11
TUREX	7,71	7.71	1.31	11:43:02
TURGG	28,48	28.48	0.35	11:42:55
TURSG	12,44	12.44	4.8	11:43:09
UCAYM	35,12	35.12	-2.23	11:43:11
UFUK	1.555,00	1.555	-0.32	11:39:34
ULAS	30,86	30.86	2.19	11:43:01
ULKER	133,90	133.9	-1.4	11:43:08
ULUFA	4,25	4.25	2.66	11:42:04
ULUSE	203,40	203.4	4.74	11:43:11
ULUUN	7,55	7.55	-0.53	11:42:52
UMPAS	9,30	9.3	0	18:10:01
UNLU	16,75	16.75	-1.3	11:42:44
USAK	1,83	1.83	0	11:43:10
USDTR	4.077,00	4.077	0	11:41:14
VAKBN	37,04	37.04	-0.22	11:43:10
VAKFA	14,11	14.11	0.14	11:43:10
VAKFN	2,09	2.09	0.48	11:42:58
VAKKO	66,90	66.9	0.22	11:43:03
VANGD	58,50	58.5	-2.5	11:42:27
VBTYZ	21,44	21.44	-2.55	11:43:07
VERTU	42,16	42.16	-0.33	11:43:06
VERUS	276,00	276	0.64	11:43:02
VESBE	8,47	8.47	0.12	11:43:09
VESTL	32,16	32.16	0.25	11:42:59
VKFYO	44,84	44.84	-1.8	11:43:07
VKGYO	2,94	2.94	1.73	11:41:27
VKING	32,54	32.54	-0.18	11:43:03
VRGYO	2,53	2.53	0.8	11:42:29
VSNMD	96,70	96.7	0.62	11:43:10
X030S	15.411,77	15.411	-0.24	11:43:10
X100S	13.838,28	13.838	-0.02	11:43:10
XABCIV	10,00	10	0	18:10:00
XABCJV	10,02	10.02	0	18:10:00
XABCKV	7,66	7.66	0	18:10:00
XABCLV	5,00	5	0	18:10:00
XABCMV	4,43	4.43	14.18	10:13:37
XABCNV	2,80	2.8	0	18:10:00
XABCOV	1,22	1.22	0	18:10:00
XABCPV	0,94	0.94	0	18:10:00
XABCQV	0,38	0.38	-19.15	11:21:12
XABCRV	0,24	0.24	0	18:10:00
XABCSV	0,10	0.1	0	18:10:00
XABCTV	0,02	0.02	-75	11:12:47
XABCUV	9,24	9.24	3.12	10:02:04
XABCVV	8,11	8.11	0	18:10:00
XABCWV	7,77	7.77	0	18:10:00
XABCXV	6,03	6.03	0	18:10:00
XABCYV	4,36	4.36	0.23	10:56:34
XABCZV	3,10	3.1	0	18:10:00
XABDAV	1,99	1.99	0	18:10:00
XABDBV	1,35	1.35	-7.53	11:01:43
XABDCV	0,91	0.91	0	18:10:00
XABDDV	0,59	0.59	0	18:10:00
XABDEV	0,37	0.37	-7.5	11:20:10
XABDFV	0,26	0.26	0	18:10:00
XABDGV	4,80	4.8	0	18:10:00
XABDHV	1,82	1.82	-1.62	11:38:39
XABDIV	0,50	0.5	-7.41	10:21:36
XABDJV	0,20	0.2	0	18:10:00
XABDKV	0,04	0.04	0	10:18:14
XABDLV	3,59	3.59	0	18:10:00
XABDMV	2,67	2.67	0	18:10:00
XABDOV	1,09	1.09	0	18:10:00
XABDSV	0,22	0.22	0	18:10:00
XABDTV	0,18	0.18	0	18:10:00
XABDUV	0,10	0.1	-23.08	11:11:00
XABDVV	0,09	0.09	0	18:10:00
XABDWV	0,04	0.04	-42.86	11:35:52
XABRKV	0,04	0.04	0	18:10:00
XABRLV	0,19	0.19	0	18:10:00
XABROV	0,03	0.03	0	18:10:00
XABRWV	0,43	0.43	0	18:10:00
XABRXV	0,28	0.28	0	18:10:00
XABRYV	0,52	0.52	0	18:10:00
XABSCV	0,03	0.03	0	18:10:00
XABSDV	0,04	0.04	0	18:10:00
XABSHV	0,04	0.04	0	18:10:00
XABSIV	0,47	0.47	0	18:10:00
XABSJV	0,43	0.43	0	18:10:00
XABSNV	5,31	5.31	0	18:10:00
XABSOV	4,07	4.07	0	18:10:00
XABSPV	2,06	2.06	0	18:10:00
XABSQV	1,07	1.07	-12.3	11:01:25
XABSRV	0,66	0.66	0	18:10:00
XABSTV	0,21	0.21	0	18:10:00
XABSUV	0,09	0.09	0	18:10:00
XABSVV	0,04	0.04	0	18:10:00
XBANA	53.258,52	53.258	0.67	11:43:10
XBANK	19.262,40	19.262	-0.44	11:43:10
XBLSM	5.642,81	5.642	1.02	11:43:10
XELKT	727,58	727.58	0.9	11:43:10
XFINK	26.832,71	26.832	0.31	11:43:10
XGIDA	15.143,08	15.143	-0.05	11:43:10
XGMYO	6.273,47	6.273	0.21	11:43:10
XHARZ	197.414,52	197.414	0.6	11:43:10
XHOLD	15.773,25	15.773	0.07	11:43:10
XILTM	3.050,22	3.05	0.21	11:43:10
XINSA	20.797,80	20.797	0.93	11:43:10
XKAGT	7.774,37	7.774	1	11:43:10
XKMYA	14.783,88	14.783	0.05	11:43:10
XKOBI	41.561,07	41.561	0.92	11:43:10
XKURY	12.178,67	12.178	-0.09	11:43:10
XMADN	15.365,48	15.365	1.18	11:43:10
XMANA	23.039,81	23.039	-0.81	11:43:10
XMESY	24.189,65	24.189	-0.79	11:43:10
XOSEGV	0,47	0.47	0	18:10:00
XOSEHV	1,44	1.44	0	18:10:00
XOSEIV	0,60	0.6	42.86	10:11:58
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	0,86	0.86	24.64	10:48:14
XOSENV	0,32	0.32	6.67	10:38:18
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
XOSEVV	0,15	0.15	-6.25	10:23:44
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
XOSSZV	0,07	0.07	0	18:10:00
XOSTDV	0,24	0.24	0	18:10:00
XSADA	42.566,03	42.566	0.06	11:43:10
XSANK	39.727,69	39.727	0.73	11:43:10
XSANT	13.970,15	13.97	0.35	11:43:10
XSBAL	12.012,74	12.012	0.37	11:43:10
XSBUR	23.550,24	23.55	0.7	11:43:10
XSDNZ	10.500,52	10.5	1.79	11:43:10
XSGRT	77.772,29	77.772	2.37	11:43:10
XSIST	18.329,64	18.329	0.34	11:43:10
XSIZM	19.582,06	19.582	0.88	11:43:10
XSKAY	46.838,93	46.838	-0.2	11:43:10
XSKOC	34.547,15	34.547	-0.85	11:43:10
XSKON	12.033,35	12.033	1.03	11:43:10
XSPOR	2.042,17	2.042	-0.36	11:43:10
XSTKR	55.568,26	55.568	0.28	11:43:10
XTAST	15.155,32	15.155	0.6	11:43:10
XTCRT	32.203,69	32.203	-0.79	11:43:10
XTEKS	5.110,06	5.11	0.46	11:43:10
XTKJS	29.979,53	29.979	0.99	11:43:10
XTM25	17.574,73	17.574	-0.53	11:43:11
XTMTU	15.164,13	15.164	-0.19	11:43:10
XTRZM	1.866,85	1.866	1.15	11:43:10
XTUMY	61.321,16	61.321	0.52	11:43:10
XU030	15.067,56	15.067	-0.21	11:43:11
XU050	11.979,57	11.979	-0.17	11:43:10
XU100	13.835,46	13.835	-0.02	11:43:10
XUHIZ	12.493,42	12.493	0.18	11:43:10
XULAS	41.563,36	41.563	0.48	11:43:10
XUMAL	19.462,74	19.462	0.04	11:43:10
XUSIN	16.781,17	16.781	-0.12	11:43:10
XUSRD	18.109,66	18.109	-0.19	11:43:10
XUTEK	35.358,62	35.358	1.08	11:43:10
XUTUM	16.935,35	16.935	0.12	11:43:10
XYLDZ	15.465,23	15.465	0.05	11:43:10
XYORT	5.435,30	5.435	0.62	11:43:10
XYUZO	25.073,72	25.073	0.44	11:43:10
YAPRK	279,50	279.5	2.19	11:43:06
YATAS	46,18	46.18	0.87	11:42:30
YAYLA	28,96	28.96	1.76	11:41:58
YBTAS	20,80	20.8	1.96	09:55:07
YEOTK	41,08	41.08	-0.96	11:43:00
YESIL	1,99	1.99	-0.5	11:43:05
YGGYO	151,40	151.4	-1.3	11:42:46
YGYO	1,80	1.8	0	18:10:01
YIGIT	25,90	25.9	-0.69	11:42:47
YKBNK	39,60	39.6	-0.25	11:43:10
YKSLN	3,24	3.24	0.62	11:43:06
YONGA	55,25	55.25	-0.9	09:55:07
YUNSA	10,02	10.02	-0.69	11:42:56
YYAPI	1,82	1.82	0	11:42:47
YYLGD	13,73	13.73	-1.22	11:43:11
Z30EA	182,65	182.65	-0.16	11:42:57
Z30KE	141,10	141.1	0.07	11:39:00
Z30KP	216,00	216	0.91	11:20:06
ZEDUR	8,52	8.52	-0.23	11:41:29
ZELOT	129,85	129.85	0.12	11:37:12
ZERGY	22,20	22.2	8.29	11:43:10
ZGOLD	780,50	780.5	-1.08	11:42:18
ZGYO	30,50	30.5	9.95	11:41:42
ZOREN	3,54	3.54	-0.28	11:42:49
ZPBDL	224,80	224.8	0	11:33:36
ZPLIB	223,70	223.7	-0.31	11:40:31
ZPT10	92,04	92.04	0.81	11:39:04
ZPX30	202,00	202	-0.37	11:43:00
ZRE20	160,45	160.45	-0.37	11:36:06
ZRGYO	23,18	23.18	2.39	11:42:56
ZSR25	48,20	48.2	-0.43	11:16:51
ZTLRF	1.115,50	1.115	0.09	10:19:18
ZTLRK	1.114,00	1.114	0.04	11:00:58
ZTM25	183,45	183.45	-0.62	11:03:09