Borsa | Dağ Medya

Hisse Senetleri

Menkul	Alış	Satış	Değişim	Güncelleme
A1CAP	14,66	14.66	-3.68	11:43:05
A1YEN	31,68	31.68	0.19	11:42:47
ACSEL	104,50	104.5	0.1	11:42:39
ADEL	34,04	34.04	-1.05	11:43:07
ADESE	1,52	1.52	1.33	11:43:04
ADGYO	70,05	70.05	0.14	11:42:09
AEFES	18,51	18.51	3.41	11:43:01
AFYON	14,76	14.76	3.58	11:43:06
AGESA	235,10	235.1	0.17	11:43:04
AGHOL	33,56	33.56	3.01	11:43:01
AGROT	3,24	3.24	0.93	11:43:01
AGYO	7,83	7.83	0.26	11:41:48
AHGAZ	26,28	26.28	1.62	11:42:51
AHSGY	22,76	22.76	-1.22	11:43:07
AKBNK	82,05	82.05	3.14	11:43:07
AKCNS	202,50	202.5	9.99	11:42:57
AKENR	11,15	11.15	1.27	11:42:30
AKFGY	2,99	2.99	-0.33	11:42:58
AKFIS	22,80	22.8	1.97	11:42:21
AKFYE	18,40	18.4	1.21	11:42:37
AKGRT	8,38	8.38	-0.36	11:41:51
AKMGY	211,50	211.5	0.67	11:42:31
AKSA	10,58	10.58	0.57	11:43:06
AKSEN	72,35	72.35	1.9	11:43:06
AKSGY	8,55	8.55	0	11:42:27
AKSUE	24,80	24.8	0.4	11:42:02
AKYHO	2,84	2.84	-0.35	11:43:06
ALARK	107,70	107.7	1.03	11:43:05
ALBRK	8,68	8.68	0.7	11:42:43
ALCAR	902,50	902.5	1.46	11:42:19
ALCTL	135,80	135.8	0.3	11:42:56
ALFAS	43,42	43.42	1.92	11:43:07
ALGYO	5,67	5.67	0.53	11:43:04
ALKA	13,55	13.55	-1.09	11:43:03
ALKIM	19,76	19.76	1.07	11:42:43
ALKLC	251,50	251.5	1.45	11:42:59
ALTNY	16,66	16.66	0.06	11:43:05
ALVES	4,26	4.26	9.79	11:43:06
ANELE	16,74	16.74	0.06	11:43:02
ANGEN	11,65	11.65	-1.19	11:43:05
ANHYT	117,60	117.6	0.94	11:43:06
ANSGR	27,80	27.8	-0.22	11:43:07
APBDL	32,97	32.97	1.82	11:37:20
APLIB	49,69	49.69	1.41	11:38:42
APMDL	25,72	25.72	1.66	11:43:07
APX30	36,34	36.34	2.11	11:42:28
ARASE	80,40	80.4	-0.56	11:42:50
ARCLK	113,70	113.7	0.62	11:43:00
ARDYZ	43,18	43.18	-2.31	11:42:50
ARENA	30,16	30.16	0.53	11:42:14
ARFYE	30,72	30.72	-1.29	11:43:05
ARMGD	81,55	81.55	-0.31	11:42:18
ARSAN	4,65	4.65	-0.85	11:42:54
ARTMS	39,76	39.76	-0.4	11:43:05
ARZUM	2,33	2.33	-0.85	11:42:39
ASELS	312,00	312	0.48	11:43:07
ASGYO	11,57	11.57	1.14	11:42:59
ASTOR	164,30	164.3	1.99	11:43:07
ASUZU	60,15	60.15	0.42	11:42:37
ATAGY	13,68	13.68	-0.87	11:40:32
ATAKP	62,10	62.1	-0.24	11:42:32
ATATP	163,00	163	-2.98	11:42:58
ATEKS	81,50	81.5	0.56	09:55:07
ATLAS	7,34	7.34	9.88	11:42:48
ATSYH	60,30	60.3	-3.29	09:55:07
AVGYO	10,81	10.81	1.5	11:42:54
AVHOL	39,40	39.4	-0.61	11:41:09
AVOD	5,36	5.36	-6.62	11:43:06
AVPGY	57,20	57.2	-0.09	11:43:04
AVTUR	17,10	17.1	2.27	11:41:02
AYCES	477,75	477.75	-1.8	11:42:18
AYDEM	24,04	24.04	1.95	11:43:03
AYEN	28,26	28.26	1.22	11:42:14
AYES	18,06	18.06	-2.38	09:55:07
AYGAZ	228,70	228.7	2.42	11:43:06
AZTEK	4,54	4.54	0	11:42:50
BAGFS	27,40	27.4	0.74	11:42:44
BAHKM	93,20	93.2	-3.72	11:43:03
BAKAB	43,78	43.78	-0.64	11:42:52
BALAT	97,75	97.75	-0.46	09:55:07
BALSU	15,99	15.99	0.88	11:43:05
BANVT	172,20	172.2	-0.35	11:43:06
BARMA	37,38	37.38	-1.11	11:42:54
BASCM	16,53	16.53	0	09:55:07
BASGZ	45,32	45.32	0.71	11:43:03
BAYRK	5,01	5.01	0.6	11:42:41
BEGYO	4,87	4.87	1.25	11:42:49
BERA	19,21	19.21	0.95	11:42:33
BESLR	14,66	14.66	0.96	11:42:32
BEYAZ	30,40	30.4	0.8	11:43:05
BFREN	158,20	158.2	0.83	11:42:57
BIENY	24,44	24.44	0.83	11:42:50
BIGCH	49,40	49.4	0.57	11:42:18
BIGEN	9,30	9.3	0.32	11:42:51
BIGTK	287,50	287.5	0.44	11:43:03
BIMAS	633,50	633.5	1.36	11:43:07
BINBN	179,50	179.5	-0.5	11:40:55
BINHO	9,09	9.09	0.33	11:42:58
BIOEN	17,84	17.84	0.56	11:42:44
BIZIM	32,38	32.38	4.86	11:43:04
BJKAS	1,60	1.6	0	11:42:57
BLCYT	36,86	36.86	-3.25	11:42:55
BLUME	46,22	46.22	-1.24	11:43:03
BMSCH	17,27	17.27	1.05	11:42:09
BMSTL	96,20	96.2	-1.74	11:43:05
BNTAS	6,86	6.86	1.78	11:42:57
BOBET	21,68	21.68	1.78	11:43:07
BORLS	2,80	2.8	-0.71	11:43:00
BORSK	7,06	7.06	-4.59	11:43:07
BOSSA	6,81	6.81	0.15	11:42:58
BRISA	91,30	91.3	0.33	11:42:50
BRKO	11,47	11.47	-0.09	09:55:07
BRKSN	8,75	8.75	2.22	11:41:34
BRKVY	114,80	114.8	-1.46	11:43:00
BRLSM	15,52	15.52	-0.19	11:42:52
BRMEN	11,09	11.09	1.46	09:55:07
BRSAN	656,50	656.5	3.3	11:43:06
BRYAT	2.325,00	2.325	1.09	11:43:02
BSOKE	27,26	27.26	-0.29	11:43:07
BTCIM	4,89	4.89	2.09	11:43:07
BUCIM	7,03	7.03	1.3	11:42:55
BULGS	45,34	45.34	0.4	11:42:55
BURCE	52,85	52.85	-4.86	11:43:07
BURVA	425,00	425	-7.56	11:42:35
BVSAN	119,10	119.1	-3.09	11:43:04
BYDNR	31,38	31.38	-1.94	11:43:07
CANTE	2,08	2.08	0.48	11:43:07
CASA	103,60	103.6	-0.48	09:55:07
CATES	42,16	42.16	-1.08	11:42:49
CCOLA	74,15	74.15	1.44	11:43:04
CELHA	11,98	11.98	0.76	11:42:26
CEMAS	4,74	4.74	2.38	11:43:04
CEMTS	12,23	12.23	0.25	11:42:32
CEMZY	61,45	61.45	-1.21	11:42:24
CEOEM	22,96	22.96	-0.52	11:42:46
CGCAM	39,74	39.74	-1.44	11:42:52
CIMSA	51,95	51.95	5.85	11:43:05
CLEBI	1.800,00	1.8	0.84	11:42:45
CMBTN	1.965,00	1.965	2.45	11:42:48
CMENT	321,50	321.5	0	09:55:07
CONSE	3,36	3.36	1.82	11:43:07
COSMO	257,25	257.25	-0.39	11:42:53
CRDFA	70,05	70.05	-1.62	11:42:00
CRFSA	129,40	129.4	2.37	11:42:15
CUSAN	29,56	29.56	8.68	11:43:04
CVKMD	39,08	39.08	3.94	11:43:07
CWENE	31,58	31.58	-1.68	11:43:06
DAGI	6,16	6.16	1.15	11:43:03
DAPGM	11,82	11.82	3.41	11:43:01
DARDL	2,44	2.44	1.24	11:43:04
DCTTR	8,67	8.67	2.48	11:43:07
DENGE	3,09	3.09	0	11:43:01
DERHL	14,09	14.09	0.36	11:43:00
DERIM	37,68	37.68	-0.53	11:43:04
DESA	12,65	12.65	0.64	11:42:24
DESPC	51,00	51	-0.58	11:42:52
DEVA	67,35	67.35	0.9	11:42:34
DGATE	80,00	80	-0.87	11:41:30
DGGYO	31,70	31.7	0.19	11:42:14
DGNMO	5,21	5.21	-0.76	11:42:37
DIRIT	24,96	24.96	0	09:55:07
DITAS	46,38	46.38	6.28	11:43:04
DMRGD	3,69	3.69	2.22	11:43:07
DMSAS	9,69	9.69	0.41	11:43:06
DNISI	22,92	22.92	-0.95	11:43:00
DOAS	228,00	228	0.8	11:43:03
DOCO	10.387,50	10.387	-0.36	11:43:05
DOFER	31,02	31.02	1.57	11:43:03
DOFRB	97,25	97.25	4.63	11:43:05
DOGUB	33,80	33.8	-2.82	11:42:49
DOHOL	21,70	21.7	2.46	11:42:52
DOKTA	27,14	27.14	7.78	11:42:56
DSTKF	749,50	749.5	2.67	11:43:03
DUNYH	108,70	108.7	0.09	11:40:20
DURDO	3,99	3.99	0.25	11:41:24
DURKN	18,32	18.32	-0.87	11:42:24
DYOBY	13,85	13.85	0.87	11:42:02
DZGYO	9,19	9.19	0.22	11:42:34
EBEBK	59,65	59.65	-0.08	11:43:03
ECILC	128,50	128.5	-0.31	11:43:07
ECOGR	24,68	24.68	-2.06	11:43:04
ECZYT	343,00	343	0	11:43:04
EDATA	9,47	9.47	0.74	11:43:02
EDIP	37,30	37.3	-0.96	11:42:51
EFOR	23,28	23.28	-1.19	11:42:53
EGEEN	7.387,50	7.387	0.44	11:42:48
EGEGY	32,30	32.3	1.64	11:42:55
EGEPO	10,01	10.01	0.1	11:42:57
EGGUB	95,70	95.7	1.27	11:42:04
EGPRO	26,34	26.34	1.7	11:42:52
EGSER	3,08	3.08	0.65	11:42:22
EKGYO	23,94	23.94	1.87	11:43:05
EKIZ	129,00	129	0	09:55:07
EKOS	6,13	6.13	1.49	11:42:59
EKSUN	5,96	5.96	-0.33	11:42:41
ELITE	30,68	30.68	0.72	11:42:42
EMKEL	21,54	21.54	-0.55	11:43:07
EMNIS	168,70	168.7	-0.12	09:55:07
ENDAE	15,02	15.02	0.67	11:42:30
ENERY	10,55	10.55	1.44	11:43:07
ENJSA	102,30	102.3	1.99	11:42:27
ENKAI	89,40	89.4	5.92	11:43:05
ENSRI	23,18	23.18	0.52	11:42:52
ENTRA	10,92	10.92	0	11:43:06
EPLAS	7,24	7.24	0.14	11:42:33
ERBOS	212,20	212.2	4.53	11:42:58
ERCB	71,25	71.25	1.28	11:43:05
EREGL	27,88	27.88	1.6	11:43:07
ERSU	18,28	18.28	-0.65	11:40:26
ESCAR	25,58	25.58	1.99	11:43:04
ESCOM	3,77	3.77	-0.79	11:43:00
ESEN	4,08	4.08	2	11:43:07
ETILR	3,90	3.9	0.52	11:43:03
ETYAT	23,90	23.9	-1.57	11:42:57
EUHOL	12,50	12.5	2.46	09:55:07
EUKYO	16,37	16.37	-0.67	11:43:00
EUPWR	41,76	41.76	1.36	11:43:06
EUREN	5,02	5.02	1.01	11:43:07
EUYO	15,33	15.33	4.29	11:40:39
EYGYO	3,95	3.95	-0.75	11:43:07
FADE	15,17	15.17	-0.2	11:42:38
FENER	3,33	3.33	0.3	11:43:07
FLAP	8,93	8.93	0.34	11:43:03
FMIZP	334,25	334.25	0.68	11:43:05
FONET	3,18	3.18	1.27	11:42:58
FORMT	3,06	3.06	0.33	11:43:06
FORTE	98,80	98.8	-1.05	11:42:44
FRIGO	8,58	8.58	0.35	11:43:02
FRMPL	44,40	44.4	-2.63	11:43:07
FROTO	109,80	109.8	0.55	11:43:05
FZLGY	12,79	12.79	1.59	11:43:07
GARAN	149,10	149.1	1.43	11:42:59
GARFA	29,46	29.46	0.2	11:42:57
GEDIK	5,94	5.94	0.17	11:42:21
GEDZA	29,62	29.62	0.89	11:42:01
GENIL	125,70	125.7	0.4	11:42:56
GENTS	12,55	12.55	-1.1	11:42:59
GEREL	19,01	19.01	0.05	11:42:35
GESAN	56,35	56.35	2.18	11:43:03
GIPTA	61,90	61.9	0.9	11:43:05
GLBMD	12,85	12.85	1.18	11:42:51
GLCVY	74,10	74.1	-0.67	11:42:52
GLDTR	646,25	646.25	5.47	11:43:04
GLRMK	196,90	196.9	-0.05	11:43:01
GLRYH	4,23	4.23	-0.7	11:42:10
GLYHO	14,66	14.66	1.52	11:43:00
GMSTR	1.012,00	1.012	7.03	11:43:07
GMTAS	22,64	22.64	-1.65	11:43:02
GOKNR	21,90	21.9	0.46	11:43:07
GOLTS	370,50	370.5	5.11	11:42:56
GOODY	16,04	16.04	0.5	11:43:06
GOZDE	25,58	25.58	1.59	11:43:07
GRNYO	19,16	19.16	-1.24	11:42:57
GRSEL	381,00	381	-0.07	11:43:02
GRTHO	220,40	220.4	0.5	11:42:31
GSDDE	9,68	9.68	-0.31	11:43:02
GSDHO	4,84	4.84	0.41	11:42:40
GSRAY	1,18	1.18	-0.84	11:43:04
GUBRF	497,75	497.75	3.27	11:43:05
GUNDG	227,00	227	-1.65	11:43:06
GWIND	25,94	25.94	0.78	11:42:44
GZNMI	47,98	47.98	0.21	11:43:01
HALKB	44,82	44.82	-4.8	11:43:06
HALKS	1.151,28	1.151	1.82	11:43:00
HATEK	16,03	16.03	1.33	11:42:32
HATSN	43,06	43.06	1.32	11:43:07
HDFGS	3,05	3.05	-2.24	11:42:54
HEDEF	54,30	54.3	-2.07	11:43:07
HEKTS	3,33	3.33	1.83	11:43:03
HKTM	12,41	12.41	1.14	11:42:58
HLGYO	4,46	4.46	0.45	11:43:07
HOROZ	64,70	64.7	-1.22	11:42:57
HRKET	82,10	82.1	-0.36	11:43:06
HTTBT	46,62	46.62	0.17	11:43:06
HUBVC	3,05	3.05	2.01	11:43:06
HUNER	3,42	3.42	1.18	11:43:05
HURGZ	5,35	5.35	0.75	11:41:33
ICBCT	14,00	14	0.86	11:43:06
ICUGS	2,79	2.79	0.72	11:42:59
IDGYO	4,25	4.25	-2.97	11:43:07
IEYHO	74,35	74.35	0.47	11:42:23
IHAAS	61,40	61.4	2.33	11:42:41
IHEVA	2,30	2.3	0.88	11:41:34
IHGZT	1,60	1.6	1.27	11:43:01
IHLAS	2,32	2.32	0.43	11:43:07
IHLGM	2,11	2.11	0.96	11:42:28
IHYAY	1,97	1.97	0.51	11:42:33
IMASM	5,02	5.02	1.21	11:43:07
INDES	8,35	8.35	-0.36	11:43:00
INFO	4,10	4.1	-0.49	11:43:00
INGRM	436,75	436.75	-0.68	11:40:38
INTEK	278,75	278.75	1.83	09:55:07
INTEM	333,00	333	0.6	11:43:07
INVEO	9,10	9.1	0.33	11:43:07
INVES	269,00	269	-0.09	11:42:31
ISATR	4.950.000,00	4.95	0	18:10:01
ISBIR	83,95	83.95	0	09:55:07
ISBTR	434.502,50	434.502	0	09:55:07
ISCTR	15,32	15.32	1.86	11:43:07
ISDMR	41,44	41.44	2.78	11:43:07
ISFIN	19,39	19.39	-0.21	11:43:04
ISGLK	785,00	785	3.56	11:42:19
ISGSY	71,45	71.45	-0.07	11:42:35
ISGYO	23,38	23.38	0.09	11:43:06
ISIST	26.275,68	26.275	1.26	11:43:00
ISKPL	11,71	11.71	-0.68	11:42:24
ISKUR	3.000.000,00	3	0	18:10:01
ISMEN	45,76	45.76	1.51	11:43:07
ISSEN	7,70	7.7	1.18	11:41:41
ISYAT	8,67	8.67	0.58	11:42:21
IZENR	9,49	9.49	-3.16	11:41:57
IZFAS	57,50	57.5	-2.87	11:43:02
IZMDC	7,29	7.29	0.97	11:43:05
JANTS	20,28	20.28	1.5	11:43:00
KAPLM	420,50	420.5	-2.04	11:42:41
KAREL	9,28	9.28	0	11:42:47
KARSN	10,08	10.08	1.31	11:42:58
KARTN	83,25	83.25	0.18	11:42:08
KATMR	3,04	3.04	-1.3	11:42:58
KAYSE	5,06	5.06	0.6	11:42:51
KBORU	16,16	16.16	0.87	11:43:05
KCAER	11,30	11.3	1.8	11:43:07
KCHOL	202,40	202.4	2.22	11:43:06
KENT	728,00	728	-1.49	09:55:07
KERVN	2,02	2.02	-0.98	09:55:07
KFEIN	9,27	9.27	0	11:42:19
KGYO	7,23	7.23	-0.14	11:42:58
KIMMR	15,94	15.94	0	11:42:43
KLGYO	7,02	7.02	0.72	11:43:05
KLKIM	40,94	40.94	0.74	11:43:04
KLMSN	30,28	30.28	0.33	11:42:59
KLNMA	9,25	9.25	-1.6	09:55:07
KLRHO	475,75	475.75	6.31	11:42:59
KLSER	28,72	28.72	0.42	11:42:43
KLSYN	8,06	8.06	-0.86	11:42:55
KMPUR	15,79	15.79	0.83	11:43:01
KNFRT	12,00	12	-0.41	11:43:02
KOCMT	2,73	2.73	1.11	11:43:07
KONKA	15,91	15.91	0.38	11:42:48
KONTR	9,68	9.68	0.1	11:43:07
KONYA	4.587,50	4.587	2	11:42:42
KOPOL	5,96	5.96	2.41	11:43:01
KORDS	54,20	54.2	1.03	11:42:45
KOTON	18,13	18.13	0.11	11:43:01
KRDMA	28,56	28.56	1.2	11:42:51
KRDMB	31,72	31.72	3.12	11:42:18
KRDMD	29,82	29.82	1.22	11:43:04
KRGYO	2,97	2.97	0.68	11:42:02
KRONT	15,90	15.9	0.06	11:42:27
KRPLS	9,03	9.03	0.56	11:43:00
KRSTL	11,85	11.85	-0.75	11:42:58
KRTEK	28,54	28.54	1.35	11:42:34
KRVGD	3,00	3	0.33	11:42:03
KSTUR	3.717,50	3.717	0.47	09:55:07
KTSKR	70,40	70.4	0.14	11:43:03
KUTPO	106,90	106.9	-0.09	11:42:46
KUVVA	128,50	128.5	-0.16	09:55:07
KUYAS	55,30	55.3	0	11:42:49
KZBGY	15,04	15.04	-0.4	11:42:20
KZGYO	28,06	28.06	1.3	11:42:58
LIDER	67,70	67.7	-6.17	11:43:04
LIDFA	2,83	2.83	-1.05	11:43:06
LILAK	33,32	33.32	-0.83	11:43:07
LINK	238,80	238.8	-0.71	11:43:04
LKMNH	18,40	18.4	2.28	11:42:49
LMKDC	33,70	33.7	1.2	11:43:00
LOGO	169,20	169.2	-0.99	11:42:13
LRSHO	4,35	4.35	1.16	11:43:06
LUKSK	111,90	111.9	-1.41	11:42:30
LYDHO	180,00	180	0.11	11:42:30
LYDYE	13.990,00	13.99	0.48	11:42:27
MAALT	949,00	949	-0.05	11:42:57
MACKO	26,60	26.6	-0.45	11:42:33
MAGEN	40,82	40.82	-0.68	11:42:53
MAKIM	16,77	16.77	-0.3	11:43:07
MAKTK	17,05	17.05	3.02	11:43:05
MANAS	19,18	19.18	0	11:43:06
MARBL	15,31	15.31	6.32	11:43:05
MARKA	35,08	35.08	-0.06	11:43:06
MARMR	2,92	2.92	9.77	11:42:57
MARTI	2,79	2.79	-0.36	11:42:59
MAVI	47,70	47.7	0.72	11:43:06
MEDTR	30,44	30.44	1	11:42:40
MEGAP	2,86	2.86	0.35	09:55:07
MEGMT	67,95	67.95	6.59	11:43:06
MEKAG	4,28	4.28	1.18	11:42:55
MEPET	22,38	22.38	4.58	11:42:59
MERCN	16,72	16.72	1.83	11:42:52
MERIT	17,02	17.02	1.19	11:42:44
MERKO	16,00	16	-5.38	11:43:05
METRO	5,43	5.43	-1.63	11:42:56
MEYSU	16,73	16.73	0.42	11:43:07
MGROS	615,00	615	0.24	11:43:03
MHRGY	3,51	3.51	0.86	11:39:13
MIATK	38,22	38.22	0.63	11:43:07
MMCAS	107,30	107.3	-3.59	09:55:07
MNDRS	15,01	15.01	0.07	11:43:01
MNDTR	7,31	7.31	-0.54	11:41:52
MOBTL	9,93	9.93	0.61	11:42:58
MOGAN	8,85	8.85	0.91	11:42:48
MOPAS	51,55	51.55	2.59	11:43:01
MPARK	468,25	468.25	4.64	11:43:07
MRGYO	2,64	2.64	0	11:42:47
MRSHL	1.590,00	1.59	0.76	11:42:35
MSGYO	6,04	6.04	-1.31	11:41:39
MTRKS	23,88	23.88	0.93	11:42:21
MTRYO	9,75	9.75	1.88	11:42:33
MZHLD	7,29	7.29	-1.49	11:41:49
NATEN	9,09	9.09	5.21	11:43:05
NETAS	67,90	67.9	-0.73	11:43:06
NIBAS	3,58	3.58	1.42	11:42:46
NPTLR	41,46	41.46	0.1	11:39:49
NTGAZ	11,21	11.21	-0.53	11:42:22
NTHOL	47,58	47.58	0.98	11:42:19
NUGYO	11,06	11.06	3.56	11:43:04
NUHCM	243,40	243.4	5.5	11:42:56
OBAMS	9,15	9.15	2.35	11:43:03
OBASE	42,76	42.76	-0.51	11:43:03
ODAS	5,36	5.36	1.71	11:42:57
ODINE	343,00	343	-1.86	11:42:56
OFSYM	73,10	73.1	-0.27	11:43:07
ONCSM	311,75	311.75	-0.32	11:43:06
ONRYT	72,60	72.6	0.14	11:42:29
OPK30	59,82	59.82	1.91	11:13:46
OPT25	50,30	50.3	2.07	11:40:56
OPTGY	162,00	162	0.22	11:32:39
OPTLR	51,18	51.18	0.08	11:38:00
OPX30	78,12	78.12	2.17	11:38:01
ORCAY	3,76	3.76	-0.27	11:42:40
ORGE	70,85	70.85	0.71	11:42:47
ORMA	162,90	162.9	0	09:55:07
OSMEN	8,39	8.39	0.72	11:43:05
OSTIM	3,00	3	1.01	11:39:52
OTKAR	437,25	437.25	5.62	11:43:06
OTTO	335,50	335.5	4.11	11:42:39
OYAKC	27,62	27.62	1.77	11:43:06
OYAYO	53,65	53.65	0	11:42:59
OYLUM	8,59	8.59	-1.6	11:42:59
OYYAT	44,78	44.78	1.13	11:42:15
OZATD	156,60	156.6	0.97	11:41:40
OZGYO	2,08	2.08	0	11:42:37
OZKGY	15,19	15.19	0.33	11:43:01
OZRDN	16,54	16.54	4.49	11:42:40
OZSUB	20,54	20.54	0.69	11:42:13
OZYSR	43,54	43.54	-0.37	11:42:48
PAGYO	89,10	89.1	0.56	11:42:07
PAHOL	1,73	1.73	1.17	11:43:07
PAMEL	91,65	91.65	-0.38	11:39:19
PAPIL	18,85	18.85	-3.88	11:43:05
PARSN	105,10	105.1	2.34	11:43:03
PASEU	168,90	168.9	-3.49	11:43:01
PATEK	20,78	20.78	0.48	11:43:02
PCILT	23,26	23.26	1.22	11:42:35
PEKGY	10,17	10.17	0.69	11:43:06
PENGD	8,75	8.75	2.1	11:42:57
PENTA	14,32	14.32	1.13	11:42:08
PETKM	18,20	18.2	1.45	11:43:00
PETUN	12,37	12.37	0.81	11:42:31
PGSUS	199,10	199.1	0.96	11:43:07
PINSU	11,36	11.36	0.35	11:42:51
PKART	73,20	73.2	0	11:43:05
PKENT	148,60	148.6	1.16	11:43:05
PLTUR	22,16	22.16	0	11:42:28
PNLSN	41,92	41.92	-0.19	11:42:57
PNSUT	11,68	11.68	-0.68	11:42:43
POLHO	18,65	18.65	-3.32	11:43:05
POLTK	6.507,50	6.507	0.5	11:43:03
PRDGS	6,66	6.66	-0.6	11:42:32
PRKAB	50,40	50.4	10	11:42:46
PRKME	22,80	22.8	9.93	11:42:13
PRZMA	12,58	12.58	-1.1	11:38:54
PSDTC	127,90	127.9	0.87	11:41:02
PSGYO	2,82	2.82	0	11:43:07
QNBFK	54,00	54	0	09:55:07
QNBTR	284,75	284.75	-3.23	09:55:07
QTEMZ	309,60	309.6	-0.29	11:42:36
QUAGR	2,70	2.7	1.12	11:42:55
RALYH	185,30	185.3	-0.43	11:42:52
RAYSG	226,10	226.1	0.44	11:43:07
REEDR	7,12	7.12	-0.56	11:42:57
RGYAS	162,10	162.1	0.5	11:43:04
RK030G10	629,83	629.83	0	18:10:10
RK030G15	1.455,92	1.455	0	18:10:10
RK030G20	3.174,55	3.174	0	18:10:10
RK030G25	6.090,66	6.09	0	18:10:10
RK030G30	9.548,94	9.548	0	18:10:10
RK030T10	4.054,50	4.054	0	18:10:10
RK030T15	5.315,74	5.315	0	18:10:10
RK030T20	6.579,62	6.579	0	18:10:10
RK030T25	7.276,50	7.276	0	18:10:10
RK030T30	6.943,12	6.943	0	18:10:10
RK100G10	755,63	755.63	0	18:10:11
RK100G15	1.911,23	1.911	0	18:10:11
RK100G20	4.505,26	4.505	0	18:10:11
RK100G25	8.431,70	8.431	0	18:10:11
RK100G30	14.138,93	14.138	0	18:10:11
RK100T10	4.533,30	4.533	0	18:10:11
RK100T15	6.278,01	6.278	0	18:10:11
RK100T20	8.127,79	8.127	0	18:10:11
RK100T25	8.611,94	8.611	0	18:10:11
RK100T30	8.787,97	8.787	0	18:10:11
RNPOL	46,74	46.74	-3.51	11:42:32
RODRG	22,08	22.08	1.1	11:41:02
ROYAL	6,80	6.8	0	18:10:01
RTALB	3,76	3.76	-1.57	11:43:07
RUBNS	35,80	35.8	-0.78	11:42:13
RUZYE	13,16	13.16	7.34	11:43:07
RYGYO	28,40	28.4	0.92	11:43:05
RYSAS	18,42	18.42	0.88	11:43:04
SAFKR	30,18	30.18	-1.11	11:43:07
SAHOL	105,20	105.2	4.47	11:43:07
SAMAT	5,88	5.88	-0.17	11:42:25
SANEL	34,02	34.02	0.65	11:43:02
SANFM	7,50	7.5	-1.83	11:43:06
SANKO	22,00	22	1.2	11:42:33
SARKY	46,94	46.94	9.98	11:42:54
SASA	2,51	2.51	1.62	11:43:07
SAYAS	40,66	40.66	0	11:42:42
SDTTR	206,00	206	1.43	11:42:40
SEGMN	34,20	34.2	4.4	11:42:43
SEGYO	4,43	4.43	0.45	11:43:07
SEKFK	8,93	8.93	2.41	11:41:36
SEKUR	3,63	3.63	-1.09	11:40:46
SELEC	81,65	81.65	-0.91	11:42:59
SELVA	3,31	3.31	-9.81	09:55:07
SERNT	8,64	8.64	0.47	11:42:53
SEYKM	5,33	5.33	1.72	11:43:06
SILVR	3,09	3.09	-0.32	11:42:06
SISE	41,48	41.48	2.12	11:43:07
SKBNK	8,07	8.07	-0.37	11:43:00
SKTAS	4,20	4.2	1.94	11:43:06
SKYLP	268,25	268.25	-0.74	11:41:51
SKYMD	12,35	12.35	0.98	11:42:59
SL030KA2X	16.118,30	16.118	0	18:10:10
SL030KI1X	1.318,89	1.318	0	18:10:10
SL030KI2X	145,71	145.71	0	18:10:10
SL100KA2X	21.758,77	21.758	0	18:10:11
SL100KI1X	1.244,48	1.244	0	18:10:11
SL100KI2X	138,44	138.44	0	18:10:11
SMART	23,76	23.76	-0.75	11:42:06
SMRTG	25,40	25.4	0.95	11:43:05
SMRVA	76,90	76.9	-4.47	11:43:06
SNGYO	5,15	5.15	0.19	11:42:58
SNICA	4,33	4.33	0.7	11:43:07
SNKRN	305,25	305.25	1.08	09:55:07
SNPAM	23,58	23.58	0.51	09:55:07
SODSN	101,50	101.5	0.3	09:55:07
SOKE	12,34	12.34	2.07	11:43:01
SOKM	62,80	62.8	-0.16	11:42:54
SONME	168,00	168	0.18	11:42:36
SRVGY	3,47	3.47	-0.29	11:43:02
SUMAS	278,00	278	0	09:55:07
SUNTK	40,82	40.82	-1.02	11:42:44
SURGY	49,52	49.52	4.52	11:42:41
SUWEN	9,20	9.2	0.88	11:43:06
TABGD	261,00	261	0.1	11:42:39
TARKM	357,75	357.75	1.2	11:43:07
TATEN	11,47	11.47	5.91	11:43:03
TATGD	13,97	13.97	0.43	11:42:51
TAVHL	341,75	341.75	2.86	11:43:03
TBORG	166,10	166.1	0.42	11:42:37
TCELL	115,60	115.6	1.05	11:43:00
TCKRC	97,25	97.25	2.37	11:42:48
TDGYO	36,80	36.8	-0.97	11:42:16
TEHOL	14,07	14.07	0.36	11:43:06
TEKTU	8,49	8.49	-1.85	11:43:05
TERA	199,00	199	2.42	11:43:04
TEZOL	12,32	12.32	0.33	11:40:29
TGSAS	160,50	160.5	0.94	11:43:04
THYAO	299,75	299.75	1.87	11:43:05
TKFEN	75,60	75.6	2.79	11:43:01
TKNSA	26,00	26	5.95	11:43:07
TLMAN	100,40	100.4	0.6	11:42:41
TMPOL	369,75	369.75	-0.14	11:42:45
TMSN	108,30	108.3	0.28	11:42:44
TNZTP	27,84	27.84	-0.5	11:42:47
TOASO	312,50	312.5	0.24	11:42:52
TRALT	55,55	55.55	3.64	11:43:07
TRCAS	45,94	45.94	1.41	11:42:47
TRENJ	119,90	119.9	1.35	11:43:01
TRGYO	81,40	81.4	0.56	11:42:20
TRHOL	676,00	676	-0.95	11:42:49
TRILC	18,76	18.76	-1.73	11:43:03
TRMET	145,80	145.8	3.55	11:43:01
TSGYO	7,31	7.31	0.69	11:41:06
TSKB	13,24	13.24	0.91	11:42:56
TSPOR	1,11	1.11	0.91	11:43:07
TTKOM	65,05	65.05	1.01	11:43:05
TTRAK	574,00	574	0.44	11:43:03
TUCLK	5,10	5.1	9.91	11:43:06
TUKAS	2,91	2.91	0.34	11:43:01
TUPRS	236,30	236.3	4.01	11:43:06
TUREX	8,07	8.07	0.5	11:43:05
TURGG	29,26	29.26	3.91	11:42:55
TURSG	11,60	11.6	0.78	11:43:05
UCAYM	28,94	28.94	9.95	11:43:07
UFUK	1.596,00	1.596	-0.19	11:42:29
ULAS	29,62	29.62	0.07	11:41:35
ULKER	130,30	130.3	0.62	11:43:05
ULUFA	3,92	3.92	-1.01	11:43:05
ULUSE	185,80	185.8	-2.82	11:42:43
ULUUN	7,31	7.31	1.53	11:42:38
UMPAS	9,30	9.3	0	18:10:01
UNLU	15,45	15.45	1.18	11:42:47
USAK	2,99	2.99	-0.33	11:42:54
USDTR	4.045,00	4.045	-0.05	11:39:09
VAKBN	34,78	34.78	0.64	11:43:03
VAKFA	13,51	13.51	0	11:43:04
VAKFN	2,12	2.12	2.42	11:43:06
VAKKO	63,00	63	1.37	11:42:36
VANGD	50,90	50.9	-0.68	11:43:07
VBTYZ	18,93	18.93	3.5	11:42:42
VERTU	39,72	39.72	0.3	11:42:58
VERUS	274,25	274.25	0.37	11:42:45
VESBE	8,24	8.24	1.1	11:42:55
VESTL	31,16	31.16	2.1	11:43:07
VKFYO	48,26	48.26	-3.17	11:42:14
VKGYO	3,05	3.05	0.33	11:42:25
VKING	31,60	31.6	0.57	11:42:46
VRGYO	2,54	2.54	0.4	11:43:02
VSNMD	93,00	93	3.45	11:43:03
X030S	14.883,14	14.883	2.03	11:43:00
X100S	13.354,41	13.354	1.87	11:43:00
XABBWV	11,14	11.14	0	18:10:00
XABBXV	12,35	12.35	21.08	11:33:44
XABBYV	9,30	9.3	0	18:10:00
XABBZV	5,70	5.7	0	18:10:00
XABCAV	6,03	6.03	0	18:10:00
XABCBV	5,94	5.94	44.17	11:18:36
XABCCV	4,30	4.3	73.39	11:32:40
XABCDV	2,52	2.52	149.5	11:07:56
XABCEV	1,05	1.05	303.85	11:12:21
XABCFV	0,30	0.3	500	11:37:55
XABCGV	0,03	0.03	200	11:10:30
XABCHV	0,02	0.02	0	11:08:59
XABCIV	13,07	13.07	29.02	10:49:34
XABCJV	3,26	3.26	0	18:10:00
XABCKV	2,43	2.43	0	18:10:00
XABCLV	8,70	8.7	31.62	11:35:34
XABCMV	4,88	4.88	0	18:10:00
XABCNV	4,87	4.87	41.16	11:01:26
XABCRV	0,98	0.98	108.51	11:38:20
XABCSV	0,67	0.67	139.29	11:38:21
XABCTV	0,43	0.43	207.14	11:24:30
XABCUV	9,84	9.84	0	18:10:00
XABCVV	8,81	8.81	0	18:10:00
XABCWV	9,61	9.61	21.03	10:31:43
XABCXV	8,25	8.25	32.21	11:22:45
XABCYV	6,60	6.6	32	11:21:15
XABCZV	3,64	3.64	0	18:10:00
XABDAV	3,79	3.79	49.8	10:57:32
XABDBV	2,91	2.91	59.02	11:03:36
XABDCV	2,24	2.24	91.45	11:37:30
XABDEV	1,17	1.17	101.72	11:07:44
XABDFV	0,36	0.36	0	18:10:00
XABDGV	7,20	7.2	33.58	11:07:29
XABDHV	3,66	3.66	58.44	11:08:50
XABDIV	1,61	1.61	96.34	11:19:10
XABDJV	0,62	0.62	121.43	11:37:22
XABDKV	0,25	0.25	150	11:28:32
XABQYV	0,01	0.01	-50	10:04:21
XABQZV	0,02	0.02	0	18:10:00
XABRAV	0,32	0.32	0	18:10:00
XABRBV	0,07	0.07	0	18:10:00
XABRCV	0,03	0.03	0	18:10:00
XABRDV	0,01	0.01	0	18:10:00
XABREV	0,05	0.05	0	18:10:00
XABRFV	0,05	0.05	0	18:10:00
XABRGV	0,05	0.05	0	18:10:00
XABRHV	0,01	0.01	0	18:10:00
XABRJV	0,05	0.05	0	18:10:00
XABRKV	0,08	0.08	0	18:10:00
XABRLV	0,04	0.04	0	18:10:00
XABROV	0,03	0.03	0	18:10:00
XABRWV	0,26	0.26	-27.78	11:14:25
XABRXV	0,16	0.16	0	18:10:00
XABRYV	0,52	0.52	0	18:10:00
XABSCV	0,03	0.03	0	18:10:00
XABSHV	0,03	0.03	0	18:10:00
XABSIV	0,16	0.16	-36	11:04:45
XABSJV	0,43	0.43	0	18:10:00
XBANA	51.547,91	51.547	0.52	11:43:00
XBANK	18.227,22	18.227	1.58	11:43:07
XBLSM	5.590,16	5.59	-0.37	11:43:00
XELKT	711,31	711.31	0.74	11:43:00
XFINK	23.931,56	23.931	2	11:43:00
XGIDA	14.736,08	14.736	0.77	11:43:00
XGMYO	6.193,91	6.193	0.59	11:43:00
XHARZ	188.703,67	188.703	0.97	11:43:00
XHOLD	14.703,03	14.703	2.62	11:43:00
XILTM	2.994,96	2.994	1.09	11:43:00
XINSA	19.349,06	19.349	3.42	11:43:00
XKAGT	7.795,05	7.795	-0.59	11:43:00
XKMYA	15.129,98	15.129	2.71	11:43:00
XKOBI	39.273,54	39.273	-0.52	11:43:00
XKURY	11.986,56	11.986	1.47	11:43:00
XMADN	16.642,25	16.642	3.62	11:43:00
XMANA	22.289,37	22.289	2.88	11:43:00
XMESY	23.672,27	23.672	1.25	11:43:00
XOSECV	1,54	1.54	0	18:10:00
XOSEDV	0,53	0.53	65.63	11:11:53
XOSEEV	0,03	0.03	0	11:09:18
XOSEFV	0,03	0.03	0	18:10:00
XOSEGV	0,47	0.47	0	18:10:00
XOSEHV	0,10	0.1	0	18:10:00
XOSEIV	0,04	0.04	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	0,06	0.06	0	18:10:00
XOSENV	0,04	0.04	0	18:10:00
XOSEPV	0,73	0.73	0	18:10:00
XOSEQV	0,27	0.27	0	18:10:00
XOSERV	0,12	0.12	0	18:10:00
XOSSKV	0,03	0.03	0	18:10:00
XOSSLV	0,03	0.03	0	18:10:00
XOSSMV	0,04	0.04	0	18:10:00
XOSSNV	0,07	0.07	0	18:10:00
XOSSPV	0,04	0.04	0	18:10:00
XOSSQV	0,07	0.07	0	18:10:00
XOSSTV	0,06	0.06	0	18:10:00
XOSSUV	0,10	0.1	0	18:10:00
XOSSVV	0,20	0.2	0	18:10:00
XSADA	41.725,05	41.725	1.49	11:43:00
XSANK	40.984,49	40.984	0.63	11:43:00
XSANT	13.523,41	13.523	-1.18	11:43:00
XSBAL	11.861,84	11.861	0.79	11:43:00
XSBUR	22.170,63	22.17	0.99	11:43:00
XSDNZ	9.837,73	9.837	0.29	11:43:00
XSGRT	75.696,05	75.696	0.36	11:43:00
XSIST	17.263,56	17.263	2.19	11:43:00
XSIZM	19.950,98	19.95	1.02	11:43:00
XSKAY	45.652,48	45.652	1.27	11:43:00
XSKOC	36.012,43	36.012	3.38	11:43:00
XSKON	12.495,57	12.495	0.02	11:43:00
XSPOR	2.056,20	2.056	0.11	11:43:00
XSTKR	53.714,52	53.714	0.23	11:43:00
XTAST	15.123,73	15.123	2.68	11:43:00
XTCRT	29.840,78	29.84	0.99	11:43:00
XTEKS	4.939,65	4.939	-0.28	11:43:00
XTKJS	30.226,59	30.226	-0.09	11:43:00
XTM25	16.896,30	16.896	2.15	11:43:07
XTMTU	14.870,05	14.87	1.78	11:43:00
XTRZM	1.804,81	1.804	0.02	11:43:00
XTUMY	59.926,05	59.926	0.72	11:43:00
XU030	14.572,01	14.572	1.99	11:43:07
XU050	11.620,52	11.62	1.83	11:43:00
XU100	13.350,75	13.35	1.86	11:43:06
XUHIZ	11.867,79	11.867	1.13	11:43:00
XULAS	38.860,71	38.86	1	11:43:00
XUMAL	18.374,35	18.374	1.78	11:43:00
XUSIN	16.732,30	16.732	2.06	11:43:06
XUSRD	17.537,50	17.537	1.77	11:43:00
XUTEK	36.855,57	36.855	0.36	11:43:00
XUTUM	16.396,34	16.396	1.57	11:43:00
XYLDZ	14.979,44	14.979	1.72	11:43:00
XYORT	5.078,87	5.078	0.52	11:43:00
XYUZO	24.062,31	24.062	1.55	11:43:00
YAPRK	262,00	262	-0.19	11:42:52
YATAS	45,44	45.44	-1.09	11:42:44
YAYLA	29,98	29.98	-1.7	11:43:00
YBTAS	19,79	19.79	-0.55	09:55:07
YEOTK	44,64	44.64	2.86	11:43:06
YESIL	2,08	2.08	-0.95	11:42:10
YGGYO	134,30	134.3	-0.67	11:43:01
YGYO	1,74	1.74	0	09:55:07
YIGIT	27,70	27.7	3.75	11:43:05
YKBNK	37,30	37.3	0.87	11:43:05
YKSLN	3,34	3.34	3.73	11:43:01
YONGA	54,85	54.85	0.18	09:55:07
YUNSA	8,91	8.91	0.22	11:43:00
YYAPI	1,93	1.93	-2.03	11:43:07
YYLGD	13,23	13.23	-2.07	11:43:05
Z30EA	175,50	175.5	1.98	11:42:42
Z30KE	139,40	139.4	0.87	11:42:20
Z30KP	214,00	214	0.94	11:40:45
ZEDUR	8,60	8.6	-3.91	11:42:23
ZELOT	128,10	128.1	0.51	11:09:56
ZERGY	14,79	14.79	8.67	11:43:07
ZGOLD	775,50	775.5	3.19	11:43:04
ZGYO	21,84	21.84	9.91	11:43:05
ZOREN	3,20	3.2	1.27	11:43:05
ZPBDL	221,00	221	1.77	11:40:59
ZPLIB	210,50	210.5	0.6	11:41:40
ZPT10	92,74	92.74	0.22	11:34:38
ZPX30	195,75	195.75	1.32	11:42:18
ZRE20	151,85	151.85	0.93	10:09:13
ZRGYO	24,50	24.5	-0.49	11:42:42
ZSR25	46,35	46.35	1.53	11:10:09
ZTLRF	1.100,50	1.1	0.09	11:36:35
ZTLRK	1.100,00	1.1	0.09	11:36:11
ZTM25	176,40	176.4	2.38	11:33:44