Borsa - Yenihaber Gazetesi

Hisse Senetleri

Menkul	Alış	Satış	Değişim	Güncelleme
A1CAP	16,50	16.5	-2.25	11:37:12
A1YEN	31,40	31.4	-0.82	11:37:12
ACSEL	111,90	111.9	-0.8	11:37:06
ADEL	35,94	35.94	-2.02	11:37:03
ADESE	1,18	1.18	-2.48	11:37:11
ADGYO	62,65	62.65	0.32	11:36:37
AEFES	20,10	20.1	-1.08	11:37:08
AFYON	14,85	14.85	0.75	11:37:07
AGESA	246,20	246.2	-0.97	11:37:07
AGHOL	34,26	34.26	-2.67	11:37:12
AGROT	3,22	3.22	-0.92	11:37:09
AGYO	7,73	7.73	-0.26	11:35:05
AHGAZ	25,64	25.64	0	11:36:43
AHSGY	25,28	25.28	-2.84	11:37:07
AKBNK	82,90	82.9	-0.78	11:37:13
AKCNS	206,00	206	-0.29	11:36:55
AKENR	11,18	11.18	-1.06	11:36:27
AKFGY	2,94	2.94	-1.01	11:35:37
AKFIS	22,42	22.42	-0.71	11:37:11
AKFYE	19,71	19.71	-1	11:36:47
AKGRT	8,34	8.34	-1.07	11:36:54
AKHAN	31,46	31.46	10	11:37:13
AKMGY	221,00	221	0.82	11:34:47
AKSA	10,74	10.74	-0.74	11:37:06
AKSEN	68,65	68.65	-1.15	11:37:01
AKSGY	8,75	8.75	-1.02	11:37:01
AKSUE	22,58	22.58	-1.83	11:36:34
AKYHO	2,92	2.92	-1.02	11:36:43
ALARK	111,50	111.5	-1.15	11:37:10
ALBRK	9,18	9.18	-0.22	11:36:55
ALCAR	896,00	896	-1.38	11:36:09
ALCTL	137,30	137.3	-1.58	11:37:02
ALFAS	42,00	42	-0.33	11:36:51
ALGYO	5,35	5.35	-0.93	11:36:40
ALKA	13,16	13.16	1.39	11:37:05
ALKIM	19,52	19.52	-0.76	11:37:12
ALKLC	253,00	253	1.69	11:36:54
ALTNY	15,58	15.58	-1.33	11:37:10
ALVES	4,21	4.21	5.25	11:37:13
ANELE	16,18	16.18	-0.74	11:37:06
ANGEN	11,41	11.41	0.35	11:37:05
ANHYT	118,30	118.3	-2.23	11:37:01
ANSGR	27,24	27.24	-0.44	11:37:13
APBDL	33,42	33.42	0.36	11:31:28
APLIB	51,90	51.9	-0.76	11:35:38
APMDL	26,58	26.58	-1.19	11:29:00
APX30	37,25	37.25	-0.05	11:35:38
ARASE	80,90	80.9	-1.4	11:36:22
ARCLK	123,10	123.1	0.08	11:37:13
ARDYZ	43,88	43.88	-0.27	11:36:43
ARENA	28,10	28.1	-0.64	11:36:53
ARFYE	30,28	30.28	-6.14	11:37:12
ARMGD	85,90	85.9	1.9	11:36:58
ARSAN	4,85	4.85	6.83	11:37:11
ARTMS	40,26	40.26	-1.32	11:36:25
ARZUM	3,29	3.29	5.79	11:37:12
ASELS	295,25	295.25	-1.01	11:37:13
ASGYO	11,38	11.38	-0.78	11:36:55
ASTOR	168,20	168.2	1.94	11:37:13
ASUZU	64,15	64.15	0.08	11:37:04
ATAGY	13,90	13.9	1.02	11:36:13
ATAKP	56,85	56.85	-2.57	11:37:07
ATATP	152,00	152	-1.04	11:37:12
ATEKS	119,80	119.8	-1.96	09:55:33
ATLAS	11,68	11.68	6.57	11:37:08
ATSYH	63,20	63.2	0.8	09:55:33
AVGYO	12,87	12.87	0.63	11:37:11
AVHOL	40,22	40.22	1.06	11:37:05
AVOD	4,90	4.9	-1.21	11:36:34
AVPGY	54,55	54.55	-0.73	11:37:12
AVTUR	18,10	18.1	1.97	11:36:37
AYCES	499,00	499	-2.16	11:37:10
AYDEM	24,76	24.76	-5.28	11:37:01
AYEN	29,04	29.04	0.14	11:36:47
AYES	24,70	24.7	0.32	09:55:33
AYGAZ	230,40	230.4	0.96	11:36:51
AZTEK	4,77	4.77	-0.63	11:36:45
BAGFS	30,40	30.4	-0.07	11:37:10
BAHKM	138,60	138.6	3.98	11:37:13
BAKAB	40,66	40.66	-1.02	11:35:17
BALAT	103,50	103.5	-0.19	09:55:33
BALSU	16,55	16.55	-1.78	11:37:08
BANVT	174,50	174.5	-0.8	11:36:23
BARMA	46,14	46.14	1.76	11:37:07
BASCM	15,64	15.64	0.77	09:55:33
BASGZ	44,80	44.8	-0.62	11:33:50
BAYRK	4,62	4.62	-1.49	11:36:53
BEGYO	4,76	4.76	-0.42	11:37:08
BERA	20,12	20.12	-0.89	11:37:10
BESLR	14,30	14.3	0.14	11:37:11
BEYAZ	30,40	30.4	-0.52	11:37:12
BFREN	163,50	163.5	1.36	11:37:05
BIENY	24,02	24.02	-1.96	11:37:06
BIGCH	10,60	10.6	-1.94	11:35:22
BIGEN	10,20	10.2	-6.59	11:37:06
BIGTK	309,00	309	-0.16	11:37:07
BIMAS	701,50	701.5	0.43	11:37:12
BINBN	179,80	179.8	-5.47	11:37:13
BINHO	10,79	10.79	-8.56	11:37:13
BIOEN	19,56	19.56	-0.66	11:35:42
BIZIM	32,10	32.1	0.38	11:37:06
BJKAS	1,59	1.59	0	11:37:04
BLCYT	47,76	47.76	-0.5	11:36:00
BLUME	47,60	47.6	-0.96	11:36:22
BMSCH	17,80	17.8	-1.71	11:37:02
BMSTL	111,40	111.4	0	11:37:01
BNTAS	6,63	6.63	-0.6	11:35:37
BOBET	20,70	20.7	-0.19	11:37:09
BORLS	2,72	2.72	-1.45	11:37:11
BORSK	6,39	6.39	-0.62	11:37:06
BOSSA	7,02	7.02	-1.13	11:36:32
BRISA	91,85	91.85	0.33	11:37:11
BRKO	13,68	13.68	1.33	09:55:33
BRKSN	9,18	9.18	-0.97	11:37:10
BRKVY	110,90	110.9	1.84	11:36:40
BRLSM	15,62	15.62	-0.83	11:36:10
BRMEN	10,20	10.2	3.87	09:55:33
BRSAN	756,00	756	-1.75	11:36:57
BRYAT	2.371,00	2.371	-1.82	11:37:12
BSOKE	29,58	29.58	0.34	11:37:08
BTCIM	4,88	4.88	-1.21	11:37:08
BUCIM	7,01	7.01	-0.28	11:36:46
BULGS	47,02	47.02	0.26	11:37:09
BURCE	59,95	59.95	-3.93	11:37:10
BURVA	798,00	798	-2.98	11:37:07
BVSAN	116,10	116.1	-0.51	11:37:04
BYDNR	40,30	40.3	2.54	11:37:10
CANTE	1,79	1.79	-0.56	11:37:08
CASA	99,80	99.8	-0.3	09:55:33
CATES	41,20	41.2	-1.76	11:36:49
CCOLA	73,55	73.55	-2.9	11:37:09
CELHA	10,49	10.49	-0.76	11:37:01
CEMAS	5,81	5.81	1.57	11:37:08
CEMTS	12,50	12.5	-0.24	11:37:12
CEMZY	64,60	64.6	1.1	11:36:19
CEOEM	23,12	23.12	3.58	11:36:58
CGCAM	38,44	38.44	-0.77	11:36:22
CIMSA	50,30	50.3	-1.28	11:37:08
CLEBI	1.830,00	1.83	-0.6	11:37:10
CMBTN	1.959,00	1.959	-1.06	11:37:07
CMENT	360,00	360	-1.1	09:55:33
CONSE	3,59	3.59	0.84	11:35:37
COSMO	226,70	226.7	-2.49	11:37:11
CRDFA	73,55	73.55	-1.93	11:37:00
CRFSA	134,30	134.3	-3.38	11:36:21
CUSAN	29,60	29.6	-2.31	11:36:27
CVKMD	42,04	42.04	-2.1	11:37:12
CWENE	32,60	32.6	-1.21	11:37:11
DAGI	6,61	6.61	-0.6	11:37:11
DAPGM	11,85	11.85	-2.07	11:36:58
DARDL	2,36	2.36	0	18:10:00
DCTTR	8,16	8.16	-0.24	11:37:13
DENGE	2,79	2.79	0	11:37:13
DERHL	13,97	13.97	-0.64	11:36:57
DERIM	40,34	40.34	0.35	11:37:09
DESA	11,84	11.84	-0.5	11:37:09
DESPC	48,56	48.56	-1.18	11:34:30
DEVA	76,95	76.95	0.46	11:36:57
DGATE	70,90	70.9	-1.05	11:36:05
DGGYO	32,32	32.32	-1.16	11:36:27
DGNMO	5,13	5.13	-0.77	11:36:35
DIRIT	27,00	27	3.85	09:55:27
DITAS	43,84	43.84	-1.92	11:37:06
DMRGD	4,08	4.08	-0.49	11:36:54
DMSAS	9,22	9.22	-0.32	11:36:41
DNISI	23,72	23.72	-2.95	11:37:04
DOAS	231,10	231.1	-1.03	11:37:03
DOCO	9.952,50	9.952	-0.25	11:34:53
DOFER	31,86	31.86	-1.36	11:37:10
DOFRB	88,60	88.6	-1.83	11:37:13
DOGUB	40,80	40.8	5.37	11:37:06
DOHOL	20,68	20.68	-0.86	11:36:48
DOKTA	25,44	25.44	-0.39	11:35:56
DSTKF	859,00	859	0.12	11:37:08
DUNYH	116,00	116	0.17	11:37:10
DURDO	3,81	3.81	-0.52	11:36:02
DURKN	19,23	19.23	-4.99	11:36:38
DYOBY	15,74	15.74	2.27	11:36:59
DZGYO	9,64	9.64	7.23	11:37:07
EBEBK	60,55	60.55	-1.62	11:37:10
ECILC	122,70	122.7	1.32	11:37:06
ECOGR	24,48	24.48	-5.77	11:37:12
ECZYT	328,25	328.25	-0.23	11:37:02
EDATA	10,73	10.73	1.9	11:37:13
EDIP	38,76	38.76	2.7	11:37:10
EFOR	21,96	21.96	-1.7	11:37:11
EGEEN	7.392,50	7.392	1.69	11:37:12
EGEGY	32,32	32.32	-0.74	11:36:43
EGEPO	11,52	11.52	-0.78	11:37:06
EGGUB	97,05	97.05	-0.1	11:37:07
EGPRO	25,90	25.9	-0.38	11:37:05
EGSER	3,26	3.26	0.31	11:36:57
EKGYO	23,92	23.92	-0.75	11:37:11
EKIZ	130,00	130	1.01	09:55:27
EKOS	5,82	5.82	-1.52	11:37:03
EKSUN	5,68	5.68	-0.87	11:37:09
ELITE	32,18	32.18	-1.41	11:36:59
EMKEL	20,98	20.98	-2.05	11:37:11
EMNIS	164,60	164.6	-2.08	09:55:27
ENDAE	15,59	15.59	0.19	11:36:35
ENERY	9,57	9.57	-0.42	11:36:54
ENJSA	108,40	108.4	-0.09	11:37:04
ENKAI	94,45	94.45	-0.94	11:37:09
ENSRI	28,86	28.86	-0.82	11:36:08
ENTRA	11,50	11.5	-1.79	11:37:11
EPLAS	6,98	6.98	3.1	11:37:08
ERBOS	214,60	214.6	1.04	11:37:05
ERCB	62,35	62.35	0.08	11:37:10
EREGL	29,26	29.26	0.21	11:37:12
ERSU	18,03	18.03	-0.93	11:34:44
ESCAR	26,60	26.6	-0.82	11:37:02
ESCOM	3,79	3.79	-1.04	11:36:59
ESEN	3,93	3.93	-0.25	11:37:05
ETILR	4,13	4.13	-1.67	11:37:04
ETYAT	25,46	25.46	-1.24	11:36:51
EUHOL	13,20	13.2	-4.07	09:55:27
EUKYO	16,69	16.69	0.18	11:35:11
EUPWR	39,08	39.08	-1.46	11:37:04
EUREN	5,43	5.43	0.18	11:37:07
EUYO	18,05	18.05	-1.04	11:35:36
EYGYO	3,36	3.36	-1.75	11:35:43
FADE	16,15	16.15	-0.19	11:37:00
FENER	3,19	3.19	-1.24	11:37:13
FLAP	9,45	9.45	-2.58	11:36:59
FMIZP	326,50	326.5	-0.61	11:37:11
FONET	3,21	3.21	-1.83	11:37:06
FORMT	3,54	3.54	-0.28	11:36:50
FORTE	89,95	89.95	-1.64	11:36:51
FRIGO	9,09	9.09	-1.94	11:37:06
FRMPL	39,18	39.18	0.72	11:37:09
FROTO	118,00	118	1.81	11:37:13
FZLGY	12,37	12.37	-2.14	11:35:27
GARAN	153,20	153.2	-1.29	11:37:11
GARFA	28,70	28.7	-0.07	11:37:13
GATEG	350,00	350	-0.28	09:55:27
GEDIK	6,44	6.44	5.06	11:37:10
GEDZA	30,16	30.16	-1.95	11:36:33
GENIL	8,36	8.36	-2.79	11:37:13
GENTS	10,60	10.6	-2.93	11:37:06
GEREL	23,76	23.76	10	11:36:39
GESAN	55,60	55.6	-0.89	11:37:07
GIPTA	63,80	63.8	2.82	11:37:00
GLBMD	13,55	13.55	0.52	11:35:23
GLCVY	74,50	74.5	-0.13	11:35:53
GLDTR	622,50	622.5	0.2	11:36:49
GLRMK	187,20	187.2	-1.21	11:37:13
GLRYH	4,54	4.54	-1.52	11:36:27
GLYHO	15,44	15.44	0.32	11:37:13
GMSTR	732,00	732	1.39	11:37:09
GMTAS	26,82	26.82	1.59	11:36:51
GOKNR	21,88	21.88	0	11:37:02
GOLTS	367,50	367.5	-0.68	11:37:06
GOODY	15,84	15.84	-0.25	11:36:52
GOZDE	26,72	26.72	-0.15	11:37:03
GRNYO	17,54	17.54	-0.62	11:35:30
GRSEL	360,00	360	-1.5	11:35:48
GRTHO	253,50	253.5	-0.88	11:37:09
GSDDE	10,01	10.01	-0.6	11:36:50
GSDHO	5,09	5.09	-0.2	11:35:56
GSRAY	1,19	1.19	0	11:37:01
GUBRF	520,50	520.5	0.19	11:37:12
GUNDG	258,75	258.75	6.53	11:36:58
GWIND	26,60	26.6	-1.12	11:37:06
GZNMI	51,60	51.6	-4.18	11:37:13
HALKB	45,66	45.66	-1.17	11:37:12
HALKS	1.184,79	1.184	-0.46	11:37:10
HATEK	15,19	15.19	-0.78	11:36:51
HATSN	41,42	41.42	-0.67	11:37:10
HDFGS	3,59	3.59	2.57	11:37:12
HEDEF	76,50	76.5	4.29	11:37:10
HEKTS	3,21	3.21	-0.93	11:36:57
HKTM	13,64	13.64	0.15	11:37:07
HLGYO	4,60	4.6	0.22	11:36:55
HOROZ	64,35	64.35	-2.79	11:37:05
HRKET	85,65	85.65	-0.75	11:37:10
HTTBT	44,32	44.32	-1.51	11:37:04
HUBVC	3,97	3.97	3.39	11:36:38
HUNER	3,36	3.36	-0.59	11:36:51
HURGZ	5,58	5.58	0	11:37:00
ICBCT	14,15	14.15	-0.98	11:34:10
ICUGS	2,63	2.63	0	11:36:30
IDGYO	4,21	4.21	-0.94	11:36:22
IEYHO	78,35	78.35	0.51	11:36:49
IHAAS	43,98	43.98	6.18	11:37:13
IHEVA	2,34	2.34	-0.85	11:36:53
IHGZT	1,58	1.58	0	11:37:12
IHLAS	2,31	2.31	0.43	11:36:54
IHLGM	2,05	2.05	-0.49	11:36:21
IHYAY	1,94	1.94	0.52	11:36:54
IMASM	4,74	4.74	-3.66	11:37:06
INDES	8,25	8.25	-1.79	11:37:07
INFO	4,31	4.31	-0.92	11:36:00
INGRM	425,25	425.25	-0.93	11:36:54
INTEK	270,00	270	0.75	09:55:27
INTEM	390,75	390.75	0.19	11:36:53
INVEO	9,93	9.93	6.55	11:37:10
INVES	238,40	238.4	-0.63	11:36:42
ISATR	4.950.000,00	4.95	0	18:10:01
ISBIR	83,20	83.2	0	09:55:27
ISBTR	458.997,50	458.997	0	18:10:01
ISCTR	16,81	16.81	-0.71	11:37:13
ISDMR	46,74	46.74	2.37	11:36:53
ISFIN	20,06	20.06	-0.99	11:37:09
ISGLK	800,50	800.5	0.03	11:29:03
ISGSY	89,70	89.7	-0.83	11:36:49
ISGYO	22,74	22.74	-4.29	11:37:10
ISIST	27.991,13	27.991	-0.68	11:37:10
ISKPL	11,54	11.54	0.35	11:37:10
ISKUR	3.000.000,00	3	0	18:10:01
ISMEN	47,60	47.6	-0.67	11:37:09
ISSEN	7,70	7.7	0.13	11:36:56
ISYAT	9,23	9.23	-1.07	11:36:59
IZENR	9,71	9.71	1.04	11:37:00
IZFAS	54,30	54.3	-1.99	11:35:06
IZMDC	7,65	7.65	-0.65	11:36:20
JANTS	20,02	20.02	2.72	11:37:09
KAPLM	409,00	409	-1.27	11:36:58
KAREL	9,52	9.52	-0.31	11:37:02
KARSN	10,26	10.26	0.39	11:37:05
KARTN	82,65	82.65	-1.14	11:36:46
KATMR	2,87	2.87	-0.35	11:37:01
KAYSE	5,17	5.17	0	11:36:42
KBORU	18,95	18.95	-0.58	11:37:08
KCAER	11,53	11.53	-0.52	11:37:01
KCHOL	205,00	205	-0.49	11:37:12
KENT	655,00	655	-2.24	09:55:28
KERVN	2,05	2.05	0	09:55:28
KFEIN	10,65	10.65	3.4	11:37:10
KGYO	7,38	7.38	-0.67	11:35:32
KIMMR	15,85	15.85	0.76	11:33:08
KLGYO	6,96	6.96	-0.14	11:36:47
KLKIM	43,04	43.04	-0.92	11:37:11
KLMSN	30,46	30.46	0.13	11:37:07
KLNMA	9,25	9.25	-0.64	09:55:28
KLRHO	608,50	608.5	5.55	11:37:12
KLSER	28,80	28.8	-1.37	11:37:09
KLSYN	7,93	7.93	-0.25	11:36:57
KMPUR	15,65	15.65	-0.45	11:36:59
KNFRT	12,77	12.77	-0.93	11:36:56
KOCMT	2,74	2.74	-0.36	11:36:46
KONKA	16,27	16.27	0.43	11:37:11
KONTR	10,08	10.08	-0.3	11:37:13
KONYA	4.490,00	4.49	-0.22	11:37:12
KOPOL	5,89	5.89	-0.34	11:37:12
KORDS	54,85	54.85	-0.27	11:37:01
KOTON	16,64	16.64	-2.06	11:37:10
KRDMA	29,18	29.18	0.69	11:37:08
KRDMB	35,24	35.24	1.97	11:37:09
KRDMD	30,86	30.86	1.65	11:37:11
KRGYO	3,13	3.13	-1.57	11:37:09
KRONT	15,94	15.94	0.38	11:37:12
KRPLS	8,84	8.84	0.11	11:36:56
KRSTL	11,87	11.87	0.25	11:36:44
KRTEK	27,48	27.48	1.4	11:37:05
KRVGD	3,07	3.07	-1.29	11:37:11
KSTUR	3.510,00	3.51	3.24	09:55:28
KTSKR	79,80	79.8	0.5	11:36:49
KUTPO	110,50	110.5	0.36	11:37:06
KUVVA	117,00	117	0	09:55:28
KUYAS	63,25	63.25	-0.63	11:37:10
KZBGY	13,18	13.18	-0.23	11:37:10
KZGYO	25,78	25.78	-2.57	11:36:53
LIDER	75,70	75.7	-1.69	11:36:46
LIDFA	3,07	3.07	-1.29	11:36:09
LILAK	31,24	31.24	-6.3	11:37:09
LINK	241,10	241.1	-0.74	11:37:06
LKMNH	17,22	17.22	-1.71	11:37:13
LMKDC	31,34	31.34	-0.19	11:37:08
LOGO	154,60	154.6	-0.51	11:37:09
LRSHO	4,14	4.14	-0.96	11:37:08
LUKSK	109,50	109.5	-0.54	11:36:20
LYDHO	184,90	184.9	-0.7	11:36:53
LYDYE	14.192,50	14.192	-0.75	11:36:47
MAALT	997,00	997	-1.48	11:37:01
MACKO	27,58	27.58	-0.65	11:36:58
MAGEN	44,50	44.5	0.09	11:37:10
MAKIM	16,63	16.63	-0.06	11:36:56
MAKTK	16,71	16.71	-0.48	11:37:10
MANAS	11,72	11.72	-4.17	11:37:08
MARBL	13,42	13.42	-1.47	11:37:11
MARKA	38,72	38.72	4.2	11:36:37
MARMR	2,83	2.83	-2.41	11:37:13
MARTI	2,90	2.9	0.69	11:37:07
MAVI	48,00	48	-0.95	11:37:12
MEDTR	30,06	30.06	0.2	11:37:08
MEGAP	2,90	2.9	0	09:55:28
MEGMT	67,60	67.6	0.45	11:37:11
MEKAG	5,05	5.05	-1.17	11:37:09
MEPET	24,24	24.24	0.75	11:36:40
MERCN	19,22	19.22	-3.85	11:37:08
MERIT	17,94	17.94	0.39	11:37:05
MERKO	16,91	16.91	0.3	11:37:11
METRO	5,68	5.68	-0.18	11:36:46
MEYSU	14,10	14.1	-2.62	11:37:11
MGROS	662,50	662.5	-0.53	11:37:13
MHRGY	3,81	3.81	-0.26	11:37:12
MIATK	37,60	37.6	-1.05	11:37:12
MMCAS	115,90	115.9	3.39	09:55:28
MNDRS	15,16	15.16	0.53	11:37:07
MNDTR	6,76	6.76	-0.29	11:37:04
MOBTL	10,75	10.75	3.56	11:36:33
MOGAN	9,07	9.07	-0.98	11:37:08
MOPAS	56,30	56.3	-1.23	11:37:09
MPARK	457,75	457.75	-1.66	11:37:11
MRGYO	2,78	2.78	1.46	11:37:06
MRSHL	1.569,00	1.569	-0.88	11:36:00
MSGYO	6,13	6.13	-0.33	11:36:43
MTRKS	22,70	22.7	-1.05	11:37:13
MTRYO	11,08	11.08	1.93	11:36:35
MZHLD	6,93	6.93	-0.29	11:35:26
NATEN	8,38	8.38	-0.12	11:37:13
NETAS	64,00	64	0.63	11:37:12
NETCD	74,00	74	9.96	11:37:13
NIBAS	4,43	4.43	9.93	11:37:04
NPTLR	42,02	42.02	0.07	11:36:47
NTGAZ	11,46	11.46	-1.29	11:36:59
NTHOL	48,80	48.8	-0.45	11:36:42
NUGYO	10,53	10.53	-1.86	11:37:12
NUHCM	239,70	239.7	-1.76	11:37:11
OBAMS	7,70	7.7	-1.28	11:37:13
OBASE	39,28	39.28	-0.15	11:37:01
ODAS	5,99	5.99	0.34	11:36:59
ODINE	346,00	346	-1.28	11:37:05
OFSYM	74,90	74.9	0.33	11:36:26
ONCSM	292,00	292	-0.6	11:37:03
ONRYT	73,80	73.8	-1.4	11:37:10
OPK30	59,88	59.88	-0.7	11:28:08
OPT25	51,70	51.7	-0.35	11:33:18
OPTGY	163,55	163.55	-0.24	11:16:54
OPTLR	51,90	51.9	0.12	11:36:02
OPX30	80,00	80	0.35	11:37:10
ORCAY	3,81	3.81	0.26	11:35:46
ORGE	70,40	70.4	-0.42	11:37:06
ORMA	164,90	164.9	0	09:55:28
OSMEN	8,43	8.43	0	11:36:08
OSTIM	3,08	3.08	-0.32	11:37:13
OTKAR	439,00	439	-1.13	11:36:53
OTTO	338,75	338.75	3.2	11:37:09
OYAKC	25,88	25.88	-0.61	11:37:13
OYAYO	52,55	52.55	0.1	11:36:54
OYLUM	8,30	8.3	-1.07	11:37:06
OYYAT	53,20	53.2	-2.03	11:37:08
OZATD	168,60	168.6	-1.98	11:36:46
OZGYO	2,14	2.14	-0.93	11:36:48
OZKGY	14,63	14.63	-0.88	11:37:12
OZRDN	20,28	20.28	3.15	11:35:41
OZSUB	20,82	20.82	-1.79	11:36:25
OZYSR	50,35	50.35	-2.52	11:36:57
PAGYO	92,50	92.5	-0.43	11:37:11
PAHOL	1,67	1.67	-0.6	11:37:13
PAMEL	90,15	90.15	-0.11	11:37:13
PAPIL	18,15	18.15	0	11:37:12
PARSN	101,20	101.2	-0.39	11:37:06
PASEU	139,40	139.4	-2.59	11:37:13
PATEK	21,08	21.08	0.96	11:37:13
PCILT	23,30	23.3	-1.19	11:37:10
PEKGY	11,40	11.4	2.61	11:37:12
PENGD	9,52	9.52	2.37	11:37:01
PENTA	14,44	14.44	-0.82	11:37:13
PETKM	18,72	18.72	-1.06	11:37:12
PETUN	12,89	12.89	-0.77	11:36:19
PGSUS	207,90	207.9	0.05	11:37:11
PINSU	11,31	11.31	-0.62	11:37:10
PKART	72,10	72.1	-1.23	11:37:01
PKENT	172,70	172.7	3.66	11:37:12
PLTUR	24,26	24.26	6.5	11:37:11
PNLSN	42,98	42.98	-1.87	11:37:10
PNSUT	12,48	12.48	-1.73	11:36:48
POLHO	17,43	17.43	-1.13	11:36:56
POLTK	6.287,50	6.287	-1.14	11:36:12
PRDGS	7,54	7.54	7.1	11:37:04
PRKAB	61,55	61.55	-2.69	11:37:12
PRKME	20,92	20.92	-1.32	11:37:10
PRZMA	11,32	11.32	-2.75	11:33:00
PSDTC	131,80	131.8	2.57	11:37:09
PSGYO	2,54	2.54	-1.17	11:37:00
QNBFK	55,00	55	-1.96	09:55:28
QNBTR	278,00	278	-1.94	09:55:28
QTEMZ	319,20	319.2	-0.5	11:26:59
QUAGR	2,84	2.84	-3.4	11:37:10
RALYH	173,20	173.2	-2.48	11:36:51
RAYSG	231,00	231	-0.86	11:36:59
REEDR	6,82	6.82	0	11:37:06
RGYAS	157,00	157	-1.01	11:36:50
RK030G10	649,03	649.03	0	18:10:11
RK030G15	1.522,42	1.522	0	18:10:11
RK030G20	3.367,64	3.367	0	18:10:11
RK030G25	6.553,09	6.553	0	18:10:11
RK030G30	10.261,16	10.261	0	18:10:11
RK030T10	4.202,16	4.202	0	18:10:11
RK030T15	5.573,10	5.573	0	18:10:11
RK030T20	6.976,31	6.976	0	18:10:11
RK030T25	7.800,72	7.8	0	18:10:11
RK030T30	7.418,80	7.418	0	18:10:11
RK100G10	782,17	782.17	0	18:10:11
RK100G15	2.011,88	2.011	0	18:10:11
RK100G20	4.821,43	4.821	0	18:10:11
RK100G25	9.078,61	9.078	0	18:10:11
RK100G30	15.252,34	15.252	0	18:10:11
RK100T10	4.715,28	4.715	0	18:10:11
RK100T15	6.616,98	6.616	0	18:10:11
RK100T20	8.678,17	8.678	0	18:10:11
RK100T25	9.224,11	9.224	0	18:10:11
RK100T30	9.423,55	9.423	0	18:10:11
RNPOL	45,84	45.84	0.04	11:36:52
RODRG	22,06	22.06	-1.52	11:36:15
ROYAL	6,80	6.8	0	18:10:01
RTALB	4,05	4.05	-0.25	11:36:14
RUBNS	35,92	35.92	2.92	11:37:11
RUZYE	12,65	12.65	0.64	11:37:08
RYGYO	30,60	30.6	0	11:36:40
RYSAS	18,97	18.97	1.34	11:37:08
SAFKR	28,28	28.28	0.86	11:37:12
SAHOL	102,40	102.4	-1.16	11:37:13
SAMAT	6,64	6.64	6.58	11:37:05
SANEL	39,00	39	-3.23	11:37:07
SANFM	7,35	7.35	0.41	11:36:50
SANKO	22,36	22.36	-0.71	11:36:00
SARKY	41,48	41.48	1.12	11:37:12
SASA	2,52	2.52	0.4	11:37:09
SAYAS	47,74	47.74	3.83	11:37:12
SDTTR	190,60	190.6	-1.24	11:37:12
SEGMN	47,00	47	1.73	11:37:11
SEGYO	5,05	5.05	-0.39	11:37:01
SEKFK	9,41	9.41	-2.39	11:33:59
SEKUR	4,88	4.88	-1.41	11:36:54
SELEC	86,80	86.8	1.88	11:36:20
SELVA	2,56	2.56	-0.78	11:37:12
SERNT	8,48	8.48	0.95	11:37:07
SEYKM	5,65	5.65	1.44	11:36:53
SILVR	2,86	2.86	0.7	11:35:48
SISE	47,36	47.36	0.51	11:37:11
SKBNK	10,02	10.02	1.62	11:37:06
SKTAS	3,89	3.89	-0.77	11:37:11
SKYLP	309,50	309.5	1.64	11:34:24
SKYMD	12,19	12.19	-0.33	11:36:45
SL030KA2X	17.531,04	17.531	0	18:10:11
SL030KI1X	1.281,33	1.281	0	18:10:11
SL030KI2X	135,43	135.43	0	18:10:11
SL100KA2X	23.750,95	23.75	0	18:10:11
SL100KI1X	1.207,27	1.207	0	18:10:11
SL100KI2X	128,32	128.32	0	18:10:11
SMART	26,26	26.26	9.97	11:36:57
SMRTG	7,97	7.97	-0.5	11:37:10
SMRVA	65,65	65.65	-1.65	11:37:09
SNGYO	5,03	5.03	-0.59	11:36:37
SNICA	4,58	4.58	0	11:37:10
SNPAM	24,28	24.28	-0.25	09:55:27
SODSN	11,98	11.98	-0.17	09:55:27
SOKE	13,21	13.21	-0.08	11:37:12
SOKM	65,55	65.55	-0.98	11:36:58
SONME	156,20	156.2	0.9	11:36:09
SRVGY	3,44	3.44	0.58	11:36:52
SUMAS	292,00	292	-0.68	09:55:27
SUNTK	40,38	40.38	-0.54	11:36:27
SURGY	55,95	55.95	0.99	11:37:09
SUWEN	8,66	8.66	-0.57	11:37:12
TABGD	264,25	264.25	-1.67	11:37:06
TARKM	410,00	410	0.24	11:36:46
TATEN	10,09	10.09	-0.98	11:36:43
TATGD	14,13	14.13	-0.91	11:36:42
TAVHL	353,00	353	-0.28	11:37:09
TBORG	174,90	174.9	-1.02	11:36:56
TCELL	119,00	119	0.76	11:37:12
TCKRC	88,65	88.65	-2.58	11:37:07
TDGYO	25,66	25.66	1.58	11:36:34
TEHOL	13,85	13.85	0.22	11:37:13
TEKTU	10,61	10.61	2.91	11:37:10
TERA	216,60	216.6	0	11:37:12
TEZOL	13,98	13.98	-0.85	11:36:33
TGSAS	161,30	161.3	-0.86	11:37:12
THYAO	336,00	336	0.9	11:37:13
TKFEN	85,90	85.9	3.87	11:37:00
TKNSA	24,96	24.96	3.14	11:37:13
TLMAN	101,00	101	-0.49	11:37:06
TMPOL	418,00	418	-1.65	11:36:05
TMSN	116,30	116.3	4.4	11:37:08
TNZTP	25,62	25.62	-1.69	11:37:08
TOASO	309,75	309.75	-0.96	11:37:11
TRALT	51,70	51.7	-0.77	11:37:08
TRCAS	50,60	50.6	1.1	11:36:53
TRENJ	104,50	104.5	-0.48	11:37:09
TRGYO	82,70	82.7	-0.54	11:37:03
TRHOL	729,00	729	1.32	11:36:48
TRILC	18,30	18.3	-1.03	11:36:15
TRMET	135,40	135.4	0.22	11:37:11
TSGYO	7,75	7.75	-0.77	11:34:56
TSKB	13,31	13.31	-1.11	11:37:05
TSPOR	1,08	1.08	0	11:37:11
TTKOM	67,35	67.35	0.9	11:37:13
TTRAK	548,00	548	-2.32	11:37:09
TUCLK	5,19	5.19	-0.19	11:37:08
TUKAS	2,84	2.84	-0.35	11:37:04
TUPRS	216,00	216	0.75	11:37:13
TUREX	7,65	7.65	-0.91	11:37:04
TURGG	28,86	28.86	-1.23	11:36:59
TURSG	12,54	12.54	0.72	11:37:13
UCAYM	32,24	32.24	-5.18	11:37:13
UFUK	1.543,00	1.543	-0.06	11:34:26
ULAS	31,28	31.28	0.26	11:36:22
ULKER	131,70	131.7	-0.68	11:37:13
ULUFA	4,13	4.13	-1.67	11:36:39
ULUSE	200,00	200	0.5	11:37:10
ULUUN	7,54	7.54	-0.66	11:37:08
UMPAS	9,30	9.3	0	18:10:01
UNLU	16,51	16.51	-0.6	11:37:12
USAK	1,79	1.79	-0.56	11:37:07
USDTR	4.080,00	4.08	0.02	11:28:42
VAKBN	36,46	36.46	-0.87	11:37:10
VAKFA	14,38	14.38	2.49	11:37:13
VAKFN	2,06	2.06	-0.48	11:36:46
VAKKO	66,45	66.45	-0.67	11:36:59
VANGD	61,45	61.45	3.45	11:36:08
VBTYZ	22,38	22.38	4.29	11:37:08
VERTU	42,30	42.3	0.76	11:36:48
VERUS	264,25	264.25	0.19	11:34:53
VESBE	8,45	8.45	-0.12	11:37:09
VESTL	31,60	31.6	-0.82	11:36:39
VKFYO	43,78	43.78	-0.68	11:37:04
VKGYO	2,89	2.89	-0.34	11:35:31
VKING	32,18	32.18	0.25	11:33:22
VRGYO	2,56	2.56	-0.39	11:36:37
VSNMD	93,25	93.25	-1.58	11:37:10
X030S	15.333,89	15.333	-0.14	11:37:10
X100S	13.786,52	13.786	-0.1	11:37:10
XABCIV	11,02	11.02	0	18:10:00
XABCJV	10,23	10.23	2.1	10:56:34
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	2,89	2.89	3.21	10:57:59
XABCOV	1,22	1.22	0	18:10:00
XABCPV	0,73	0.73	-3.95	11:13:16
XABCQV	0,36	0.36	0	18:10:00
XABCRV	0,18	0.18	0	18:10:00
XABCSV	0,02	0.02	-80	10:38:27
XABCTV	0,04	0.04	0	18:10:00
XABCUV	9,24	9.24	0	18:10:00
XABCVV	8,11	8.11	0	18:10:00
XABCWV	7,77	7.77	0	18:10:00
XABCXV	6,01	6.01	0	18:10:00
XABCYV	4,36	4.36	0	18:10:00
XABCZV	3,10	3.1	0	18:10:00
XABDAV	1,99	1.99	0	18:10:00
XABDBV	1,38	1.38	0	18:10:00
XABDCV	0,79	0.79	-13.19	10:47:00
XABDDV	0,54	0.54	0	18:10:00
XABDEV	0,25	0.25	-32.43	10:28:05
XABDFV	0,18	0.18	-30.77	11:01:30
XABDGV	5,16	5.16	0	18:10:00
XABDHV	1,81	1.81	0	18:10:00
XABDIV	0,36	0.36	-20	10:17:21
XABDJV	0,08	0.08	-33.33	10:45:39
XABDKV	0,04	0.04	0	10:24:50
XABDLV	3,59	3.59	0	18:10:00
XABDMV	2,64	2.64	0	18:10:00
XABDOV	0,99	0.99	-9.17	10:59:11
XABDSV	0,17	0.17	-10.53	10:20:53
XABDTV	0,18	0.18	0	18:10:00
XABDUV	0,07	0.07	-22.22	11:31:19
XABDVV	0,09	0.09	0	18:10:00
XABDWV	0,05	0.05	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	-76.6	11:17:08
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	1,85	1.85	0	18:10:00
XABSQV	0,92	0.92	-3.16	11:32:40
XABSRV	0,66	0.66	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	53.786,98	53.786	0.24	11:37:10
XBANK	19.010,08	19.01	-0.91	11:37:13
XBLSM	5.583,92	5.583	-0.41	11:37:10
XELKT	721,89	721.89	-0.62	11:37:10
XFINK	26.796,71	26.796	-0.04	11:37:10
XGIDA	14.966,93	14.966	-0.92	11:37:10
XGMYO	6.339,02	6.339	-0.19	11:37:10
XHARZ	195.749,45	195.749	-0.58	11:37:10
XHOLD	15.760,63	15.76	0.89	11:37:10
XILTM	3.085,15	3.085	0.79	11:37:10
XINSA	20.334,07	20.334	-1	11:37:10
XKAGT	7.637,50	7.637	-1.66	11:37:10
XKMYA	14.636,08	14.636	0.26	11:37:10
XKOBI	41.369,73	41.369	-0.21	11:37:10
XKURY	12.077,04	12.077	-0.45	11:37:10
XMADN	15.720,95	15.72	-0.72	11:37:10
XMANA	23.056,93	23.056	0.18	11:37:10
XMESY	24.324,45	24.324	0.76	11:37:10
XOSEGV	0,47	0.47	0	18:10:00
XOSEHV	1,78	1.78	0	18:10:00
XOSEIV	0,60	0.6	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	0,83	0.83	5.06	10:13:03
XOSENV	0,32	0.32	10.34	10:52:59
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	0,18	0.18	20	11:19:54
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	42.340,56	42.34	0.23	11:37:10
XSANK	39.525,36	39.525	-0.62	11:37:10
XSANT	14.372,05	14.372	-0.7	11:37:10
XSBAL	11.953,52	11.953	-0.16	11:37:10
XSBUR	22.970,62	22.97	-1.23	11:37:10
XSDNZ	10.160,41	10.16	-3.76	11:37:10
XSGRT	77.810,60	77.81	-0.4	11:37:10
XSIST	18.278,46	18.278	0.29	11:37:10
XSIZM	19.744,64	19.744	-0.53	11:37:10
XSKAY	46.542,65	46.542	-0.41	11:37:10
XSKOC	34.322,11	34.322	0.77	11:37:10
XSKON	11.824,00	11.824	-0.58	11:37:10
XSPOR	2.011,77	2.011	-0.64	11:37:10
XSTKR	54.408,71	54.408	-2.06	11:37:10
XTAST	14.906,62	14.906	-0.69	11:37:10
XTCRT	32.285,28	32.285	-0.02	11:37:10
XTEKS	5.142,96	5.142	-0.2	11:37:10
XTKJS	29.726,97	29.726	-0.59	11:37:10
XTM25	17.431,48	17.431	-0.18	11:37:12
XTMTU	15.056,54	15.056	-0.34	11:37:10
XTRZM	1.887,75	1.887	-0.65	11:37:10
XTUMY	61.292,97	61.292	-0.17	11:37:10
XU030	14.991,83	14.991	-0.15	11:37:12
XU050	11.902,66	11.902	-0.3	11:37:10
XU100	13.785,18	13.785	-0.09	11:37:13
XUHIZ	12.450,19	12.45	-0.14	11:37:10
XULAS	41.281,66	41.281	0.33	11:37:10
XUMAL	19.423,95	19.423	0.01	11:37:10
XUSIN	16.718,75	16.718	-0.04	11:37:13
XUSRD	17.971,95	17.971	-0.37	11:37:10
XUTEK	35.267,16	35.267	-0.88	11:37:10
XUTUM	16.886,34	16.886	-0.12	11:37:10
XYLDZ	15.394,77	15.394	-0.17	11:37:10
XYORT	5.426,69	5.426	0.49	11:37:10
XYUZO	25.054,12	25.054	0.04	11:37:10
YAPRK	272,75	272.75	-0.09	11:37:07
YATAS	45,74	45.74	-0.57	11:37:11
YAYLA	28,24	28.24	-0.77	11:37:08
YBTAS	20,80	20.8	0.1	09:55:27
YEOTK	40,50	40.5	-0.69	11:37:11
YESIL	1,98	1.98	0	11:36:38
YGGYO	153,80	153.8	0.07	11:36:03
YGYO	1,80	1.8	0	18:10:01
YIGIT	25,54	25.54	-0.39	11:37:04
YKBNK	39,24	39.24	-1.31	11:37:13
YKSLN	3,24	3.24	-0.31	11:34:00
YONGA	57,60	57.6	0.17	09:55:27
YUNSA	10,29	10.29	2.08	11:37:06
YYAPI	1,82	1.82	-0.55	11:36:58
YYLGD	13,94	13.94	-0.43	11:37:04
Z30EA	181,60	181.6	-0.14	11:34:54
Z30KE	139,90	139.9	-0.11	11:29:00
Z30KP	214,00	214	-0.26	11:34:09
ZEDUR	8,89	8.89	1.72	11:36:59
ZELOT	128,00	128	-1.04	11:09:22
ZERGY	20,48	20.48	-9.14	11:37:13
ZGOLD	781,25	781.25	0.42	11:37:11
ZGYO	31,70	31.7	3.93	11:37:12
ZOREN	3,48	3.48	-1.69	11:37:02
ZPBDL	224,20	224.2	0	11:37:06
ZPLIB	220,45	220.45	-1.28	11:28:05
ZPT10	91,94	91.94	-0.2	11:35:38
ZPX30	200,75	200.75	-0.25	11:35:40
ZRE20	159,25	159.25	0.22	11:30:44
ZRGYO	23,14	23.14	-0.43	11:36:54
ZSR25	47,96	47.96	-0.08	10:26:19
ZTLRF	1.116,00	1.116	0.09	11:26:14
ZTLRK	1.115,00	1.115	0.04	10:34:51
ZTM25	182,00	182	-0.25	11:31:33