Borsa - Yenihaber Gazetesi

Hisse Senetleri

Menkul	Alış	Satış	Değişim	Güncelleme
A1CAP	16,77	16.77	-0.47	11:43:09
A1YEN	31,82	31.82	0.82	11:43:10
ACSEL	112,30	112.3	-0.09	11:42:32
ADEL	38,50	38.5	2.07	11:42:51
ADESE	1,22	1.22	1.67	11:43:09
ADGYO	64,15	64.15	2.56	11:43:10
AEFES	21,72	21.72	0.93	11:43:09
AFYON	14,95	14.95	0.07	11:43:06
AGESA	245,80	245.8	-1.64	11:42:51
AGHOL	35,92	35.92	0.06	11:43:08
AGROT	3,29	3.29	1.23	11:43:02
AGYO	7,96	7.96	-1	11:42:53
AHGAZ	25,02	25.02	-1.18	11:42:53
AHSGY	22,94	22.94	-2.71	11:42:51
AKBNK	90,00	90	-1.26	11:43:10
AKCNS	208,10	208.1	0.05	11:42:27
AKENR	11,30	11.3	-0.18	11:42:52
AKFGY	2,94	2.94	0	11:42:42
AKFIS	23,66	23.66	1.81	11:43:11
AKFYE	19,59	19.59	1.77	11:42:54
AKGRT	8,42	8.42	0.84	11:43:08
AKHAN	29,54	29.54	-2.19	11:43:11
AKMGY	221,80	221.8	0.41	11:42:24
AKSA	11,13	11.13	-0.18	11:43:10
AKSEN	71,95	71.95	-0.76	11:43:10
AKSGY	8,91	8.91	-0.45	11:42:27
AKSUE	22,52	22.52	0.09	11:43:09
AKYHO	2,92	2.92	0.69	11:43:08
ALARK	114,20	114.2	0.18	11:43:11
ALBRK	9,90	9.9	1.96	11:42:49
ALCAR	935,50	935.5	1.24	11:42:29
ALCTL	137,40	137.4	-0.51	11:41:24
ALFAS	42,70	42.7	0.71	11:42:49
ALGYO	5,50	5.5	-0.54	11:42:15
ALKA	13,07	13.07	-0.31	11:43:10
ALKIM	19,60	19.6	-0.15	11:42:30
ALKLC	252,00	252	-0.79	11:43:03
ALTNY	15,93	15.93	0.5	11:43:06
ALVES	4,09	4.09	-0.97	11:43:11
ANELE	16,51	16.51	0.61	11:42:19
ANGEN	11,55	11.55	-0.17	11:42:30
ANHYT	122,30	122.3	0.25	11:42:46
ANSGR	27,86	27.86	0.94	11:43:06
APBDL	34,52	34.52	0.76	11:31:31
APLIB	56,12	56.12	-0.14	11:42:32
APMDL	28,07	28.07	0.25	11:41:02
APX30	39,10	39.1	0.41	11:37:22
ARASE	83,15	83.15	-0.72	11:42:29
ARCLK	131,30	131.3	0	11:43:02
ARDYZ	46,38	46.38	1.49	11:42:52
ARENA	28,40	28.4	0.78	11:42:59
ARFYE	31,16	31.16	1.83	11:43:09
ARMGD	86,75	86.75	1.94	11:43:00
ARSAN	4,62	4.62	0.22	11:43:10
ARTMS	40,18	40.18	-0.1	11:43:03
ARZUM	3,32	3.32	0.61	11:43:08
ASELS	300,75	300.75	-0.25	11:43:11
ASGYO	11,76	11.76	0.34	11:43:09
ASTOR	183,40	183.4	1.44	11:43:06
ASUZU	66,50	66.5	0.3	11:41:55
ATAGY	13,80	13.8	-0.58	11:35:22
ATAKP	60,70	60.7	4.93	11:43:05
ATATP	158,00	158	0.57	11:43:05
ATEKS	89,10	89.1	-10	09:55:22
ATLAS	10,60	10.6	-0.19	09:55:22
ATSYH	59,95	59.95	0	09:55:22
AVGYO	14,04	14.04	0.86	11:43:00
AVHOL	40,42	40.42	0.25	11:42:32
AVOD	5,07	5.07	0	11:42:37
AVPGY	56,10	56.1	1.08	11:42:06
AVTUR	18,33	18.33	2.4	11:41:11
AYCES	537,00	537	1.13	11:43:04
AYDEM	25,90	25.9	-0.38	11:42:56
AYEN	29,74	29.74	2.13	11:42:36
AYES	24,00	24	0	09:55:22
AYGAZ	245,10	245.1	-0.37	11:42:46
AZTEK	4,83	4.83	0.63	11:43:10
BAGFS	29,88	29.88	-0.6	11:42:54
BAHKM	143,00	143	7.12	11:43:07
BAKAB	41,12	41.12	0.29	11:43:00
BALAT	109,10	109.1	1.49	09:55:22
BALSU	17,46	17.46	2.11	11:43:03
BANVT	184,30	184.3	0.16	11:43:09
BARMA	46,56	46.56	-1.1	11:42:27
BASCM	15,75	15.75	-0.32	09:55:22
BASGZ	46,20	46.2	-0.43	11:42:34
BAYRK	5,15	5.15	5.53	11:43:10
BEGYO	4,84	4.84	0.21	11:43:00
BERA	19,96	19.96	1.32	11:43:08
BESLR	15,54	15.54	2.57	11:42:56
BESTE	19,55	19.55	9.96	11:43:09
BEYAZ	31,20	31.2	0.06	11:43:10
BFREN	165,70	165.7	0.79	11:43:02
BIENY	27,22	27.22	7	11:43:09
BIGCH	9,66	9.66	-2.91	11:43:09
BIGEN	10,44	10.44	0.1	11:43:07
BIGTK	305,50	305.5	1.41	11:43:04
BIMAS	702,50	702.5	0.14	11:43:09
BINBN	180,80	180.8	0.17	11:43:10
BINHO	10,68	10.68	-0.19	11:43:11
BIOEN	19,25	19.25	-2.09	11:42:37
BIZIM	32,70	32.7	0.25	11:42:38
BJKAS	1,64	1.64	1.86	11:43:07
BLCYT	39,30	39.3	-9.99	11:42:16
BLUME	46,00	46	-0.65	11:43:05
BMSCH	17,87	17.87	-1.76	11:42:56
BMSTL	107,60	107.6	-9.96	11:43:05
BNTAS	6,80	6.8	0	11:42:57
BOBET	21,60	21.6	1.22	11:43:09
BORLS	2,77	2.77	2.59	11:42:54
BORSK	6,54	6.54	1.08	11:43:08
BOSSA	7,21	7.21	-0.55	11:42:52
BRISA	94,75	94.75	0.26	11:42:58
BRKO	13,35	13.35	0	09:55:22
BRKSN	9,18	9.18	0.44	11:43:09
BRKVY	113,70	113.7	2.99	11:43:07
BRLSM	15,59	15.59	-0.19	11:42:56
BRMEN	9,99	9.99	0	09:55:22
BRSAN	760,00	760	-1.11	11:42:56
BRYAT	2.540,00	2.54	3.17	11:42:59
BSOKE	30,10	30.1	1.01	11:42:41
BTCIM	5,20	5.2	4.42	11:43:08
BUCIM	7,09	7.09	0.71	11:43:03
BULGS	47,40	47.4	0.85	11:43:01
BURCE	58,45	58.45	-1.93	11:42:54
BURVA	640,00	640	-7.71	11:42:49
BVSAN	118,80	118.8	0.76	11:43:10
BYDNR	38,80	38.8	1.52	11:39:56
CANTE	1,85	1.85	0.54	11:43:08
CASA	100,00	100	0	09:55:22
CATES	40,94	40.94	0.24	11:42:43
CCOLA	77,70	77.7	0.26	11:43:04
CELHA	11,17	11.17	4.2	11:43:04
CEMAS	5,94	5.94	1.19	11:43:07
CEMTS	12,97	12.97	0.46	11:41:26
CEMZY	65,60	65.6	1.86	11:43:05
CEOEM	23,02	23.02	0.52	11:43:11
CGCAM	38,78	38.78	0.1	11:43:00
CIMSA	53,70	53.7	0.47	11:43:05
CLEBI	1.911,00	1.911	-0.57	11:43:06
CMBTN	2.028,00	2.028	2.63	11:43:06
CMENT	351,75	351.75	-0.35	09:55:22
CONSE	3,77	3.77	1.62	11:43:09
COSMO	231,00	231	1.4	11:43:04
CRDFA	73,50	73.5	-0.68	11:43:04
CRFSA	138,60	138.6	1.17	11:43:06
CUSAN	28,76	28.76	-1.24	11:43:06
CVKMD	44,76	44.76	-0.71	11:43:06
CWENE	32,10	32.1	0.12	11:43:09
DAGI	6,42	6.42	-0.47	11:42:42
DAPGM	11,91	11.91	-0.25	11:43:08
DARDL	2,40	2.4	-0.41	11:43:08
DCTTR	8,25	8.25	0.49	11:42:27
DENGE	3,06	3.06	6.25	11:43:05
DERHL	14,12	14.12	0.14	11:43:00
DERIM	39,40	39.4	0.31	11:42:15
DESA	12,18	12.18	0.74	11:42:59
DESPC	49,86	49.86	-0.04	11:43:09
DEVA	78,60	78.6	-2.54	11:43:01
DGATE	70,30	70.3	-0.21	11:42:19
DGGYO	32,80	32.8	1.17	11:41:38
DGNMO	5,25	5.25	0.96	11:42:46
DIRIT	29,68	29.68	-0.13	09:55:21
DITAS	43,60	43.6	-0.68	11:41:29
DMRGD	4,29	4.29	1.18	11:43:08
DMSAS	9,29	9.29	0.54	11:41:52
DNISI	24,08	24.08	0.67	11:43:03
DOAS	238,90	238.9	-0.13	11:42:54
DOCO	10.980,00	10.98	2.54	11:43:00
DOFER	31,80	31.8	0.06	11:41:55
DOFRB	88,15	88.15	-1.56	11:43:09
DOGUB	41,12	41.12	-2.56	11:42:54
DOHOL	21,88	21.88	-0.82	11:42:54
DOKTA	26,00	26	0	11:43:05
DSTKF	939,00	939	0.97	11:43:10
DUNYH	123,60	123.6	4.39	11:43:03
DURDO	3,92	3.92	-0.25	11:42:43
DURKN	21,80	21.8	9.38	11:43:11
DYOBY	15,06	15.06	0.4	11:43:08
DZGYO	10,10	10.1	4.55	11:42:21
EBEBK	63,25	63.25	1.36	11:42:27
ECILC	123,90	123.9	-0.48	11:42:59
ECOGR	25,10	25.1	0.88	11:43:08
ECZYT	340,50	340.5	-0.15	11:42:14
EDATA	10,50	10.5	2.44	11:43:10
EDIP	38,54	38.54	0.31	11:42:43
EFOR	22,96	22.96	0.88	11:43:07
EGEEN	7.377,50	7.377	-0.3	11:43:07
EGEGY	33,14	33.14	0.12	11:42:04
EGEPO	11,65	11.65	1.3	11:43:10
EGGUB	98,90	98.9	-0.45	11:43:04
EGPRO	27,72	27.72	0.73	11:42:40
EGSER	3,27	3.27	-0.91	11:41:55
EKGYO	25,46	25.46	1.68	11:43:02
EKIZ	133,20	133.2	-0.6	09:55:21
EKOS	5,91	5.91	0	11:42:46
EKSUN	6,00	6	2.92	11:43:01
ELITE	32,56	32.56	-0.73	11:42:57
EMKEL	21,92	21.92	2.62	11:43:06
EMNIS	165,00	165	-0.84	09:55:21
ENDAE	15,69	15.69	2.42	11:43:01
ENERY	9,44	9.44	-0.74	11:42:59
ENJSA	111,80	111.8	0	11:43:09
ENKAI	101,40	101.4	-0.88	11:43:10
ENSRI	29,52	29.52	-0.27	11:43:01
ENTRA	11,99	11.99	2.39	11:42:58
EPLAS	6,88	6.88	-0.15	11:42:44
ERBOS	211,30	211.3	0.14	11:43:01
ERCB	62,75	62.75	0.4	11:42:48
EREGL	29,92	29.92	0.07	11:43:09
ERSU	17,86	17.86	-0.22	11:41:22
ESCAR	26,84	26.84	1.28	11:43:01
ESCOM	3,90	3.9	1.04	11:42:59
ESEN	4,13	4.13	0.73	11:42:50
ETILR	4,21	4.21	0.24	11:43:11
ETYAT	25,00	25	2.12	11:41:01
EUHOL	13,70	13.7	0.74	09:55:21
EUKYO	17,02	17.02	3.59	11:42:49
EUPWR	42,02	42.02	-1.32	11:43:06
EUREN	5,50	5.5	0.18	11:43:01
EUYO	17,70	17.7	2.02	11:42:12
EYGYO	3,38	3.38	0	11:42:16
FADE	16,39	16.39	1.74	11:42:59
FENER	3,22	3.22	0.31	11:43:09
FLAP	10,20	10.2	1.09	11:42:58
FMIZP	334,00	334	0.91	11:42:32
FONET	3,43	3.43	5.86	11:43:08
FORMT	3,50	3.5	-0.57	11:42:57
FORTE	93,75	93.75	2.74	11:43:09
FRIGO	9,44	9.44	-1.05	11:43:05
FRMPL	38,70	38.7	-0.15	11:43:11
FROTO	127,30	127.3	0.08	11:43:09
FZLGY	12,62	12.62	1.2	11:43:03
GARAN	162,90	162.9	-0.24	11:43:09
GARFA	29,38	29.38	0.48	11:42:59
GATEG	378,25	378.25	5.66	09:55:21
GEDIK	6,32	6.32	0.48	11:43:03
GEDZA	30,68	30.68	0.33	11:42:47
GENIL	8,15	8.15	-1.33	11:43:08
GENTS	10,03	10.03	-2.81	11:42:44
GEREL	25,10	25.1	-3.91	11:43:10
GESAN	58,20	58.2	0.26	11:42:55
GIPTA	62,40	62.4	-0.16	11:42:52
GLBMD	13,30	13.3	-1.99	11:40:15
GLCVY	75,35	75.35	-0.33	11:42:58
GLDTR	602,00	602	-1.63	11:43:07
GLRMK	191,80	191.8	1.16	11:43:02
GLRYH	4,57	4.57	-0.44	11:42:05
GLYHO	15,81	15.81	0.32	11:42:10
GMSTR	710,50	710.5	-2.67	11:43:10
GMTAS	26,14	26.14	-0.46	11:42:58
GOKNR	22,42	22.42	0.18	11:43:03
GOLTS	378,25	378.25	0.2	11:42:38
GOODY	16,11	16.11	-0.37	11:42:45
GOZDE	27,44	27.44	0.66	11:42:13
GRNYO	17,62	17.62	-1.84	11:43:04
GRSEL	376,00	376	1.48	11:42:43
GRTHO	264,75	264.75	-0.09	11:43:11
GSDDE	10,29	10.29	0.49	11:42:10
GSDHO	5,25	5.25	0.96	11:42:46
GSRAY	1,23	1.23	0.82	11:42:55
GUBRF	551,50	551.5	-0.9	11:43:03
GUNDG	261,25	261.25	-1.42	11:43:09
GWIND	27,56	27.56	0.15	11:43:05
GZNMI	61,75	61.75	9.97	11:42:10
HALKB	48,98	48.98	2.04	11:43:07
HALKS	1.247,45	1.247	0.37	11:43:10
HATEK	15,70	15.7	-0.88	11:42:58
HATSN	41,04	41.04	-0.68	11:43:07
HDFGS	3,40	3.4	-2.3	11:43:02
HEDEF	78,25	78.25	-2.19	11:42:59
HEKTS	3,45	3.45	-0.29	11:43:07
HKTM	13,19	13.19	0.15	11:43:04
HLGYO	4,62	4.62	-0.86	11:43:05
HOROZ	64,85	64.85	-0.15	11:42:29
HRKET	86,55	86.55	-0.4	11:41:44
HTTBT	46,10	46.1	0.22	11:42:39
HUBVC	4,28	4.28	1.9	11:43:07
HUNER	3,47	3.47	0.87	11:42:48
HURGZ	5,58	5.58	0.18	11:42:53
ICBCT	14,79	14.79	0.07	11:43:04
ICUGS	2,96	2.96	8.03	11:43:10
IDGYO	4,39	4.39	0	11:43:04
IEYHO	78,55	78.55	0.06	11:42:39
IHAAS	49,26	49.26	6.85	11:43:09
IHEVA	2,36	2.36	0	11:42:43
IHGZT	1,58	1.58	0	11:42:25
IHLAS	2,34	2.34	0	11:43:05
IHLGM	2,07	2.07	0	11:43:01
IHYAY	1,95	1.95	0.52	11:42:14
IMASM	4,66	4.66	-0.43	11:43:06
INDES	8,52	8.52	1.07	11:42:58
INFO	4,55	4.55	4.6	11:42:55
INGRM	428,25	428.25	0.29	11:42:37
INTEK	270,00	270	-1.1	09:55:21
INTEM	405,00	405	-1.94	11:42:56
INVEO	9,88	9.88	0.3	11:43:09
INVES	236,00	236	0	11:39:44
ISATR	4.950.000,00	4.95	0	18:10:01
ISBIR	83,00	83	0.18	09:55:21
ISBTR	440.007,50	440.007	0	09:55:21
ISCTR	18,03	18.03	-0.66	11:43:11
ISDMR	46,50	46.5	-1.02	11:43:04
ISFIN	21,12	21.12	0.57	11:41:58
ISGLK	773,50	773.5	-2.46	11:42:10
ISGSY	99,85	99.85	9.97	11:43:10
ISGYO	22,34	22.34	0.63	11:43:01
ISIST	29.541,05	29.541	1.02	11:43:10
ISKPL	12,13	12.13	1.08	11:43:06
ISKUR	3.000.000,00	3	0	18:10:01
ISMEN	51,95	51.95	3.8	11:43:09
ISSEN	7,80	7.8	0.39	11:43:09
ISYAT	9,46	9.46	-0.11	11:42:58
IZENR	9,58	9.58	0.21	11:43:09
IZFAS	53,10	53.1	0.09	11:43:09
IZMDC	8,22	8.22	-0.6	11:42:32
JANTS	20,20	20.2	0.3	11:43:01
KAPLM	414,00	414	2.1	11:43:06
KAREL	9,96	9.96	0.1	11:43:06
KARSN	10,52	10.52	-0.28	11:42:59
KARTN	83,80	83.8	-0.48	11:42:40
KATMR	2,92	2.92	0.69	11:43:11
KAYSE	5,09	5.09	-0.78	11:43:03
KBORU	19,24	19.24	-2.68	11:43:05
KCAER	12,02	12.02	2.82	11:43:06
KCHOL	220,90	220.9	-0.05	11:43:08
KENT	586,00	586	0.69	09:55:29
KERVN	2,09	2.09	0.48	09:55:29
KFEIN	10,59	10.59	1.73	11:42:41
KGYO	7,27	7.27	-2.15	11:42:56
KIMMR	17,38	17.38	4.32	11:42:52
KLGYO	7,17	7.17	-0.42	11:43:00
KLKIM	43,04	43.04	0.8	11:42:20
KLMSN	32,00	32	0.95	11:42:30
KLNMA	9,71	9.71	1.15	09:55:29
KLRHO	429,50	429.5	-8.08	11:43:10
KLSER	29,16	29.16	0.41	11:43:04
KLSYN	8,87	8.87	0.8	11:42:14
KMPUR	16,28	16.28	2.07	11:42:53
KNFRT	12,89	12.89	-0.69	11:43:10
KOCMT	2,79	2.79	0.36	11:43:05
KONKA	16,57	16.57	-0.6	11:43:01
KONTR	11,00	11	-0.45	11:43:10
KONYA	4.600,00	4.6	0.77	11:42:20
KOPOL	6,47	6.47	1.09	11:43:06
KORDS	56,55	56.55	-0.7	11:42:39
KOTON	16,96	16.96	0.65	11:43:06
KRDMA	30,06	30.06	-0.33	11:42:39
KRDMB	36,26	36.26	-0.22	11:41:04
KRDMD	31,60	31.6	0.57	11:43:02
KRGYO	3,18	3.18	-0.93	11:43:04
KRONT	16,27	16.27	-0.12	11:42:58
KRPLS	9,09	9.09	0.78	11:40:46
KRSTL	12,28	12.28	-0.97	11:42:22
KRTEK	27,30	27.3	-0.07	11:42:45
KRVGD	3,09	3.09	0.32	11:42:53
KSTUR	3.697,50	3.697	-0.2	09:55:29
KTSKR	79,05	79.05	1.09	11:42:52
KUTPO	113,10	113.1	0.27	11:41:23
KUVVA	117,00	117	0.09	09:55:29
KUYAS	65,95	65.95	1.85	11:43:06
KZBGY	14,39	14.39	5.89	11:43:04
KZGYO	26,18	26.18	-0.15	11:42:41
LIDER	76,50	76.5	-2.92	11:43:06
LIDFA	3,17	3.17	0.63	11:43:08
LILAK	33,14	33.14	2.66	11:43:10
LINK	239,20	239.2	-0.75	11:42:42
LKMNH	17,40	17.4	0.06	11:42:37
LMKDC	32,24	32.24	1.13	11:43:05
LOGO	157,40	157.4	-0.63	11:42:44
LRSHO	4,17	4.17	0.48	11:42:31
LUKSK	110,80	110.8	0.45	11:42:09
LYDHO	184,20	184.2	1.66	11:43:08
LYDYE	14.327,50	14.327	0.3	11:42:47
MAALT	1.021,00	1.021	0.2	11:42:56
MACKO	30,48	30.48	9.96	11:42:42
MAGEN	44,46	44.46	-0.67	11:43:09
MAKIM	16,81	16.81	1.02	11:43:00
MAKTK	16,98	16.98	-0.41	11:42:49
MANAS	12,37	12.37	1.39	11:43:08
MARBL	13,67	13.67	0.15	11:42:41
MARKA	36,64	36.64	-1.45	11:43:09
MARMR	2,99	2.99	-1.32	11:43:11
MARTI	2,96	2.96	-1	11:42:55
MAVI	49,66	49.66	-0.78	11:42:55
MEDTR	30,34	30.34	0.8	11:43:05
MEGAP	2,99	2.99	0.67	09:55:29
MEGMT	68,70	68.7	1.48	11:43:06
MEKAG	5,11	5.11	-0.78	11:42:53
MEPET	24,48	24.48	-0.57	11:43:11
MERCN	19,76	19.76	-2.18	11:43:06
MERIT	18,25	18.25	2.01	11:43:03
MERKO	16,73	16.73	-1.59	11:43:08
METRO	5,84	5.84	-0.85	11:43:10
MEYSU	13,82	13.82	-1.43	11:43:10
MGROS	684,50	684.5	0.81	11:43:05
MHRGY	3,81	3.81	0.53	11:43:07
MIATK	40,54	40.54	4.7	11:43:10
MMCAS	120,40	120.4	0	09:55:29
MNDRS	15,59	15.59	0.71	11:42:54
MNDTR	6,86	6.86	0.29	11:43:00
MOBTL	10,76	10.76	-1.01	11:42:06
MOGAN	9,18	9.18	0.22	11:43:05
MOPAS	56,95	56.95	-3.47	11:42:56
MPARK	476,00	476	0.47	11:41:34
MRGYO	2,76	2.76	-1.43	11:42:56
MRSHL	1.624,00	1.624	2.4	11:42:59
MSGYO	6,05	6.05	-0.66	11:42:55
MTRKS	22,90	22.9	-0.43	11:42:54
MTRYO	11,11	11.11	-0.36	11:43:11
MZHLD	6,73	6.73	1.2	11:39:04
NATEN	8,53	8.53	-0.23	11:43:08
NETAS	64,65	64.65	0	11:43:05
NETCD	89,50	89.5	9.95	11:43:10
NIBAS	4,97	4.97	2.05	11:43:04
NPTLR	42,20	42.2	0.09	11:38:09
NTGAZ	11,74	11.74	-1.34	11:43:01
NTHOL	49,26	49.26	0.65	11:43:10
NUGYO	10,93	10.93	3.21	11:43:05
NUHCM	245,30	245.3	0.7	11:40:57
OBAMS	8,37	8.37	3.08	11:43:11
OBASE	40,08	40.08	0.2	11:42:44
ODAS	6,19	6.19	0.81	11:43:05
ODINE	384,50	384.5	2.26	11:43:00
OFSYM	74,45	74.45	0.54	11:43:08
ONCSM	323,00	323	1.57	11:42:59
ONRYT	72,60	72.6	1.4	11:42:52
OPK30	61,66	61.66	-0.06	11:37:32
OPT25	54,70	54.7	0.37	11:35:59
OPTGY	166,90	166.9	0.54	11:21:28
OPTLR	52,10	52.1	0.08	11:33:18
OPX30	83,90	83.9	0.26	11:18:25
ORCAY	3,82	3.82	-0.78	11:42:36
ORGE	71,75	71.75	0.35	11:42:54
ORMA	166,00	166	0.61	09:55:29
OSMEN	8,66	8.66	-0.35	11:42:18
OSTIM	3,15	3.15	0.64	11:43:08
OTKAR	464,25	464.25	0.92	11:43:09
OTTO	337,00	337	0	11:42:49
OYAKC	27,86	27.86	2.35	11:43:04
OYAYO	60,00	60	2.92	11:42:53
OYLUM	8,39	8.39	-0.36	11:42:29
OYYAT	56,00	56	5.07	11:43:10
OZATD	172,20	172.2	-1.71	11:43:08
OZGYO	2,17	2.17	0	11:43:00
OZKGY	15,16	15.16	0.33	11:43:10
OZRDN	18,30	18.3	-3.53	11:42:57
OZSUB	21,00	21	0.67	11:42:49
OZYSR	53,85	53.85	-0.37	11:42:27
PAGYO	94,95	94.95	2.15	11:40:54
PAHOL	1,70	1.7	-0.58	11:43:08
PAMEL	92,15	92.15	0.66	11:38:28
PAPIL	18,88	18.88	1.72	11:43:10
PARSN	103,00	103	0.59	11:42:48
PASEU	131,80	131.8	1.38	11:43:08
PATEK	20,54	20.54	-0.19	11:43:07
PCILT	24,38	24.38	3.57	11:43:01
PEKGY	12,06	12.06	3.7	11:43:07
PENGD	9,31	9.31	1.75	11:43:07
PENTA	14,75	14.75	0.82	11:43:03
PETKM	19,26	19.26	0.26	11:43:09
PETUN	13,15	13.15	-0.38	11:42:08
PGSUS	218,80	218.8	0.6	11:43:10
PINSU	11,43	11.43	0.09	11:43:03
PKART	73,10	73.1	0.07	11:41:17
PKENT	179,80	179.8	7.73	11:43:06
PLTUR	24,58	24.58	-1.68	11:43:02
PNLSN	43,26	43.26	0.23	11:43:07
PNSUT	12,63	12.63	-0.16	11:42:56
POLHO	17,83	17.83	0.79	11:43:07
POLTK	6.337,50	6.337	0.2	11:42:59
PRDGS	7,37	7.37	0.41	11:43:02
PRKAB	56,80	56.8	-2.41	11:43:08
PRKME	21,00	21	-0.57	11:42:02
PRZMA	11,19	11.19	-0.18	11:41:36
PSDTC	130,60	130.6	-1.36	11:42:39
PSGYO	2,65	2.65	-0.38	11:43:05
QNBFK	55,15	55.15	-0.99	09:55:29
QNBTR	283,75	283.75	-1.3	09:55:29
QTEMZ	322,50	322.5	0.09	11:17:11
QUAGR	3,32	3.32	7.44	11:43:08
RALYH	176,60	176.6	0.86	11:43:06
RAYSG	231,90	231.9	0.39	11:41:49
REEDR	7,00	7	1.01	11:43:01
RGYAS	160,80	160.8	0.63	11:43:05
RK030G10	662,02	662.02	0	18:10:11
RK030G15	1.568,19	1.568	0	18:10:11
RK030G20	3.502,78	3.502	0	18:10:11
RK030G25	6.882,16	6.882	0	18:10:11
RK030G30	10.880,15	10.88	0	18:10:11
RK030T10	4.290,28	4.29	0	18:10:11
RK030T15	5.743,77	5.743	0	18:10:11
RK030T20	7.257,42	7.257	0	18:10:11
RK030T25	8.190,64	8.19	0	18:10:11
RK030T30	7.861,64	7.861	0	18:10:11
RK100G10	792,86	792.86	0	18:10:11
RK100G15	2.053,13	2.053	0	18:10:11
RK100G20	4.953,22	4.953	0	18:10:11
RK100G25	9.388,74	9.388	0	18:10:11
RK100G30	15.877,47	15.877	0	18:10:11
RK100T10	4.783,87	4.783	0	18:10:11
RK100T15	6.755,62	6.755	0	18:10:11
RK100T20	8.915,53	8.915	0	18:10:11
RK100T25	9.535,39	9.535	0	18:10:11
RK100T30	9.801,78	9.801	0	18:10:11
RNPOL	47,80	47.8	-3.82	11:42:49
RODRG	22,40	22.4	0.81	11:42:38
ROYAL	6,80	6.8	0	18:10:01
RTALB	4,06	4.06	-0.25	11:42:41
RUBNS	32,36	32.36	-1.34	11:42:57
RUZYE	12,91	12.91	-0.77	11:43:09
RYGYO	30,66	30.66	0.2	11:42:29
RYSAS	19,04	19.04	0.47	11:43:05
SAFKR	28,02	28.02	-1.41	11:43:10
SAHOL	111,50	111.5	1.36	11:43:10
SAMAT	6,30	6.3	-0.32	11:42:54
SANEL	41,00	41	-2.71	11:42:50
SANFM	7,35	7.35	-1.08	11:43:01
SANKO	22,64	22.64	0.62	11:40:59
SARKY	38,32	38.32	-4.53	11:43:08
SASA	2,72	2.72	0.37	11:43:10
SAYAS	45,74	45.74	0.18	11:43:04
SDTTR	195,60	195.6	1.19	11:43:08
SEGMN	48,62	48.62	-0.73	11:42:43
SEGYO	5,59	5.59	0.36	11:42:56
SEKFK	9,63	9.63	0.31	11:39:33
SEKUR	5,10	5.1	-0.39	11:42:10
SELEC	90,35	90.35	1.35	11:42:46
SELVA	2,43	2.43	-3.57	11:43:02
SERNT	8,69	8.69	-0.46	11:43:09
SEYKM	5,40	5.4	-1.46	11:43:09
SILVR	2,88	2.88	0.7	11:42:48
SISE	49,50	49.5	1.02	11:43:11
SKBNK	10,74	10.74	1.7	11:42:56
SKTAS	3,90	3.9	-0.26	11:42:36
SKYLP	333,50	333.5	-3.75	11:42:50
SKYMD	12,42	12.42	0.32	11:42:54
SL030KA2X	19.070,92	19.07	0	18:10:11
SL030KI1X	1.229,03	1.229	0	18:10:11
SL030KI2X	124,19	124.19	0	18:10:11
SL100KA2X	25.028,27	25.028	0	18:10:11
SL100KI1X	1.177,76	1.177	0	18:10:11
SL100KI2X	121,82	121.82	0	18:10:11
SMART	31,76	31.76	9.97	11:42:26
SMRTG	8,50	8.5	1.31	11:43:11
SMRVA	65,05	65.05	1.01	11:42:52
SNGYO	5,16	5.16	-0.58	11:42:59
SNICA	4,66	4.66	-1.06	11:43:05
SNPAM	24,16	24.16	0	09:55:21
SODSN	11,70	11.7	-1.85	09:55:21
SOKE	13,21	13.21	0.08	11:43:00
SOKM	68,00	68	1.57	11:43:10
SONME	159,50	159.5	-1.85	11:41:50
SRVGY	3,47	3.47	0	11:42:57
SUMAS	290,25	290.25	1.49	09:55:21
SUNTK	39,94	39.94	-0.05	11:43:03
SURGY	55,75	55.75	-1.15	11:42:57
SUWEN	9,14	9.14	-1.19	11:42:58
TABGD	269,00	269	0.19	11:42:56
TARKM	420,00	420	-1.64	11:42:55
TATEN	10,28	10.28	0.1	11:43:07
TATGD	14,55	14.55	0.9	11:43:01
TAVHL	364,25	364.25	1.25	11:43:09
TBORG	179,00	179	-0.17	11:42:59
TCELL	124,80	124.8	0.73	11:43:06
TCKRC	88,70	88.7	0.23	11:42:41
TDGYO	27,04	27.04	0.6	11:42:54
TEHOL	14,07	14.07	0.43	11:43:10
TEKTU	10,45	10.45	-3.24	11:43:04
TERA	224,10	224.1	0.58	11:43:09
TEZOL	14,18	14.18	0.07	11:42:50
TGSAS	163,30	163.3	0.55	11:42:56
THYAO	347,75	347.75	3.19	11:43:10
TKFEN	84,05	84.05	-1.7	11:42:58
TKNSA	25,04	25.04	-0.87	11:43:05
TLMAN	102,80	102.8	1.58	11:43:08
TMPOL	438,75	438.75	-0.28	11:41:50
TMSN	119,40	119.4	1.88	11:43:03
TNZTP	28,18	28.18	1.95	11:43:03
TOASO	332,50	332.5	0.61	11:43:02
TRALT	54,20	54.2	1.69	11:43:10
TRCAS	53,90	53.9	0.65	11:42:05
TRENJ	109,40	109.4	1.2	11:43:05
TRGYO	85,80	85.8	0.76	11:42:43
TRHOL	745,50	745.5	0.74	11:42:10
TRILC	19,02	19.02	1.82	11:42:59
TRMET	140,00	140	0.29	11:42:56
TSGYO	7,91	7.91	0.51	11:42:53
TSKB	14,32	14.32	1.27	11:43:11
TSPOR	1,12	1.12	1.82	11:43:05
TTKOM	69,35	69.35	0.22	11:43:02
TTRAK	557,50	557.5	-0.45	11:43:06
TUCLK	5,22	5.22	-0.57	11:42:54
TUKAS	2,91	2.91	1.75	11:43:08
TUPRS	223,50	223.5	0.09	11:43:11
TUREX	8,01	8.01	2.82	11:43:03
TURGG	30,08	30.08	-3.71	11:43:04
TURSG	12,74	12.74	0.55	11:43:06
UCAYM	31,58	31.58	-2.83	11:43:08
UFUK	1.564,00	1.564	0.84	11:39:01
ULAS	31,40	31.4	-1.2	11:41:52
ULKER	139,50	139.5	0.29	11:43:05
ULUFA	4,24	4.24	0.95	11:43:08
ULUSE	200,10	200.1	-0.05	11:42:58
ULUUN	7,53	7.53	0.27	11:42:29
UMPAS	9,30	9.3	0	18:10:01
UNLU	17,80	17.8	3.19	11:43:01
USAK	1,88	1.88	1.08	11:43:05
USDTR	4.093,00	4.093	0.34	11:39:29
VAKBN	42,04	42.04	2.29	11:43:06
VAKFA	14,40	14.4	-0.21	11:43:10
VAKFN	2,13	2.13	0.47	11:42:48
VAKKO	68,50	68.5	1.18	11:42:59
VANGD	67,60	67.6	-2.03	11:42:58
VBTYZ	22,18	22.18	3.16	11:43:06
VERTU	41,80	41.8	-0.29	11:41:41
VERUS	264,25	264.25	0.38	11:42:41
VESBE	8,64	8.64	0.12	11:43:09
VESTL	32,78	32.78	0.43	11:43:06
VKFYO	43,30	43.3	0.05	11:39:38
VKGYO	3,02	3.02	-0.66	11:43:06
VKING	32,98	32.98	0.98	11:42:34
VRGYO	2,62	2.62	0.38	11:42:57
VSNMD	92,85	92.85	-0.05	11:43:06
X030S	16.107,81	16.107	0.37	11:43:10
X100S	14.200,44	14.2	0.12	11:43:10
XABCIV	10,14	10.14	-8.07	10:09:56
XABCJV	10,30	10.3	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	0	18:10:00
XABCNV	2,49	2.49	-19.94	11:09:52
XABCOV	1,22	1.22	0	18:10:00
XABCPV	0,74	0.74	0	18:10:00
XABCQV	0,19	0.19	-26.92	10:06:54
XABCRV	0,04	0.04	-55.56	10:53:07
XABCSV	0,02	0.02	0	18:10:00
XABCTV	0,04	0.04	0	18:10:00
XABCUV	8,72	8.72	-9.26	11:22:35
XABCVV	8,11	8.11	0	18:10:00
XABCWV	7,77	7.77	0	18:10:00
XABCXV	5,99	5.99	0	18:10:00
XABCYV	3,90	3.9	-19.09	11:25:02
XABCZV	3,10	3.1	0	18:10:00
XABDAV	1,67	1.67	-16.08	10:06:47
XABDBV	1,40	1.4	0	18:10:00
XABDCV	0,79	0.79	0	18:10:00
XABDDV	0,52	0.52	0	18:10:00
XABDEV	0,34	0.34	0	18:10:00
XABDFV	0,17	0.17	0	18:10:00
XABDGV	5,16	5.16	0	18:10:00
XABDHV	1,90	1.9	0	18:10:00
XABDIV	0,37	0.37	0	18:10:00
XABDJV	0,09	0.09	0	18:10:00
XABDKV	0,04	0.04	0	18:10:00
XABDLV	3,13	3.13	-13.54	10:51:32
XABDMV	2,57	2.57	0	18:10:00
XABDNV	1,65	1.65	0	18:10:00
XABDOV	0,84	0.84	-18.45	11:18:15
XABDSV	0,14	0.14	7.69	11:01:03
XABDTV	0,12	0.12	0	18:10:00
XABDUV	0,07	0.07	-12.5	10:17:22
XABDVV	0,06	0.06	0	18:10:00
XABDWV	0,04	0.04	0	18:10:00
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	0,11	0.11	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	2,01	2.01	22.56	11:07:33
XABSQV	1,13	1.13	31.4	10:02:54
XABSRV	0,42	0.42	0	18:10:00
XABSSV	0,22	0.22	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	54.878,94	54.878	0.53	11:43:10
XBANK	20.534,51	20.534	-0.36	11:43:10
XBLSM	5.812,63	5.812	1.48	11:43:10
XELKT	732,45	732.45	-0.02	11:43:10
XFINK	28.898,09	28.898	0.81	11:43:10
XGIDA	15.618,15	15.618	0.56	11:43:10
XGMYO	6.525,52	6.525	0.99	11:43:10
XHARZ	203.180,85	203.18	0.81	11:43:10
XHOLD	15.251,63	15.251	-0.94	11:43:10
XILTM	3.223,18	3.223	0.62	11:43:10
XINSA	21.405,91	21.405	-0.07	11:43:10
XKAGT	7.740,44	7.74	0.31	11:43:10
XKMYA	15.232,74	15.232	-0.03	11:43:10
XKOBI	41.372,27	41.372	-0.26	11:43:10
XKURY	12.632,70	12.632	0.32	11:43:10
XMADN	16.432,04	16.432	0.84	11:43:10
XMANA	23.076,71	23.076	-1	11:43:10
XMESY	25.708,87	25.708	0.32	11:43:10
XOSEGV	0,47	0.47	0	18:10:00
XOSEHV	1,86	1.86	0	18:10:00
XOSEIV	0,86	0.86	0	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	1,03	1.03	0	18:10:00
XOSENV	0,29	0.29	-35.56	10:10:31
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	0,23	0.23	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
XOSSZV	0,07	0.07	0	18:10:00
XOSTDV	0,16	0.16	0	18:10:00
XSADA	44.857,50	44.857	-0.4	11:43:10
XSANK	40.619,30	40.619	0.38	11:43:10
XSANT	14.543,01	14.543	1.18	11:43:10
XSBAL	12.275,11	12.275	0.87	11:43:10
XSBUR	23.851,64	23.851	-0.13	11:43:10
XSDNZ	10.481,32	10.481	-0.07	11:43:10
XSGRT	79.156,10	79.156	0.34	11:43:10
XSIST	18.396,80	18.396	-0.01	11:43:10
XSIZM	20.291,83	20.291	1.04	11:43:10
XSKAY	46.924,24	46.924	-0.11	11:43:10
XSKOC	35.417,87	35.417	-0.51	11:43:10
XSKON	11.890,34	11.89	0.77	11:43:10
XSPOR	2.067,04	2.067	0.96	11:43:10
XSTKR	56.238,13	56.238	0.54	11:43:10
XTAST	15.665,81	15.665	1.73	11:43:10
XTCRT	32.679,59	32.679	0.19	11:43:10
XTEKS	5.104,55	5.104	-0.81	11:43:10
XTKJS	30.767,81	30.767	1.1	11:43:10
XTM25	18.329,27	18.329	0	11:43:10
XTMTU	15.694,85	15.694	-0.07	11:43:10
XTRZM	1.917,12	1.917	0.41	11:43:10
XTUMY	62.401,76	62.401	0.26	11:43:10
XU030	15.741,31	15.741	0.36	11:43:11
XU050	12.498,26	12.498	0.43	11:43:10
XU100	14.198,06	14.198	0.12	11:43:11
XUHIZ	12.768,50	12.768	0.71	11:43:10
XULAS	42.468,24	42.468	2.44	11:43:10
XUMAL	19.832,84	19.832	-0.25	11:43:10
XUSIN	17.348,51	17.348	0.21	11:43:11
XUSRD	18.816,31	18.816	0.35	11:43:10
XUTEK	36.100,52	36.1	0.16	11:43:10
XUTUM	17.341,18	17.341	0.16	11:43:10
XYLDZ	15.826,82	15.826	0.12	11:43:10
XYORT	5.457,10	5.457	0.6	11:43:10
XYUZO	24.608,33	24.608	-0.48	11:43:10
YAPRK	323,75	323.75	9.93	11:42:54
YATAS	46,78	46.78	0.09	11:42:52
YAYLA	28,04	28.04	-0.78	11:42:45
YBTAS	19,05	19.05	-5.97	09:55:21
YEOTK	42,66	42.66	0.14	11:43:07
YESIL	2,00	2	0	11:42:53
YGGYO	155,10	155.1	0.65	11:41:21
YGYO	1,80	1.8	0	18:10:01
YIGIT	26,02	26.02	-0.23	11:42:58
YKBNK	42,60	42.6	-0.05	11:43:08
YKSLN	3,29	3.29	0.61	11:43:09
YONGA	61,45	61.45	-2.46	09:55:21
YUNSA	10,25	10.25	-0.39	11:42:55
YYAPI	1,86	1.86	0.54	11:43:11
YYLGD	14,17	14.17	1.21	11:43:09
Z30EA	191,70	191.7	-2.37	11:38:47
Z30KE	144,05	144.05	-0.14	11:39:20
Z30KP	219,70	219.7	0.62	11:39:32
ZEDUR	8,80	8.8	0	11:40:01
ZELOT	134,50	134.5	1.13	11:36:43
ZERGY	19,15	19.15	1.97	11:43:07
ZGOLD	756,50	756.5	-2.26	11:43:09
ZGYO	34,14	34.14	-3.56	11:43:00
ZOREN	3,56	3.56	-0.56	11:43:11
ZPBDL	231,55	231.55	0.65	11:26:42
ZPLIB	237,90	237.9	-0.31	11:42:50
ZPT10	95,52	95.52	0.95	11:35:53
ZPX30	210,70	210.7	0.14	11:42:57
ZRE20	168,15	168.15	0.93	11:34:32
ZRGYO	23,10	23.1	-0.69	11:40:45
ZSR25	50,14	50.14	0.2	11:19:52
ZTLRF	1.121,00	1.121	0.09	10:58:17
ZTLRK	1.120,00	1.12	0.09	11:43:00
ZTM25	192,40	192.4	0.31	11:35:48