Hisse Senetleri

Menkul	Alış	Satış	Değişim	Güncelleme
A1CAP	25.00	25.12	0.88	18:09:38
ACSEL	125.00	125.70	-1.41	18:09:59
ADEL	35.00	35.20	0.74	18:05:10
ADESE	2.00	2.18	0.93	18:09:17
ADGYO	32.00	32.28	0.50	18:08:01
AEFES	228.00	228.50	0.48	18:09:20
AFYON	14.00	14.95	1.84	18:09:59
AGESA	144.00	144.30	0.14	18:09:51
AGHOL	374.00	374.00	2.89	18:09:05
AGROT	12.00	12.47	-3.48	18:09:21
AGYO	8.00	8.84	4.12	18:09:28
AHGAZ	20.00	20.92	0.87	18:08:22
AHSGY	23.00	23.00	-0.95	18:08:21
AKBNK	63.00	63.65	-0.39	18:09:59
AKCNS	180.00	180.80	3.43	18:08:49
AKENR	11.00	11.53	1.50	18:09:08
AKFGY	2.00	2.17	0.93	18:08:01
AKFYE	19.00	19.83	4.98	18:08:34
AKGRT	7.00	7.40	1.37	18:08:01
AKMGY	219.00	219.20	0.46	17:58:00
AKSA	10.00	10.89	-0.09	18:09:09
AKSEN	35.00	35.74	-0.50	18:09:16
AKSGY	7.00	7.18	3.46	18:09:05
AKSUE	12.00	12.62	2.85	18:05:10
AKYHO	3.00	3.28	3.80	18:09:34
ALARK	96.00	96.70	-1.58	18:09:38
ALBRK	6.00	6.20	0.98	18:09:05
ALCAR	994.00	994.00	0.20	18:08:01
ALCTL	122.00	122.80	-0.73	18:08:14
ALFAS	57.00	57.00	0.00	18:09:59
ALGYO	20.00	20.40	-1.26	18:09:22
ALKA	7.00	7.94	9.97	18:08:52
ALKIM	18.00	18.52	7.05	18:09:47
ALKLC	33.00	33.88	0.59	18:09:46
ALMAD	7.00	7.23	0.70	18:08:01
ALTNY	88.00	88.80	0.00	18:09:57
ALVES	41.00	41.94	4.85	18:08:52
ANELE	14.00	14.66	3.68	18:08:37
ANGEN	13.00	13.03	-0.15	18:08:34
ANHYT	104.00	104.50	2.45	18:05:10
ANSGR	98.00	98.90	0.56	18:08:01
APBDL	23.00	23.11	-0.22	15:39:41
APLIB	39.00	39.14	-0.03	17:30:38
APX30	26.00	26.62	-0.26	17:28:16
ARASE	53.00	53.95	0.47	18:08:01
ARCLK	148.00	148.30	-0.34	18:09:03
ARDYZ	40.00	40.10	2.98	18:08:49
ARENA	30.00	30.00	-1.77	18:09:33
ARSAN	24.00	24.64	1.32	18:08:19
ARTMS	32.00	32.34	-0.25	17:57:38
ARZUM	42.00	42.50	1.77	18:09:21
ASELS	69.00	69.20	-0.14	18:09:57
ASGYO	11.00	11.99	-0.58	18:09:22
ASTOR	103.00	103.60	3.76	18:09:11
ASUZU	68.00	68.45	0.81	18:09:09
ATAGY	11.00	11.32	0.89	18:05:10
ATAKP	45.00	45.48	-0.96	18:08:01
ATATP	92.00	92.35	0.54	18:05:10
ATEKS	190.00	190.20	1.66	18:08:01
ATLAS	6.00	6.77	5.95	18:05:10
ATSYH	42.00	42.98	-0.05	18:05:10
AVGYO	9.00	9.01	1.92	18:05:10
AVHOL	36.00	36.16	0.28	18:05:10
AVOD	3.00	3.03	0.66	18:08:39
AVPGY	54.00	54.00	1.89	18:08:14
AVTUR	17.00	17.00	-2.30	18:09:59
AYCES	516.00	516.50	6.17	18:08:03
AYDEM	24.00	24.10	-1.23	18:09:54
AYEN	31.00	31.08	0.91	18:08:38
AYES	8.00	8.30	-1.19	18:09:57
AYGAZ	179.00	179.30	0.90	18:08:01
AZTEK	47.00	47.76	0.29	18:08:01
BAGFS	22.00	22.70	-0.26	18:08:01
BAHKM	49.00	49.06	0.74	18:08:23
BAKAB	39.00	39.50	-0.45	18:05:10
BALAT	60.00	60.00	-0.99	18:09:59
BANVT	322.00	322.50	-1.07	18:09:57
BARMA	17.00	17.06	1.07	18:08:49
BASCM	11.00	11.90	-0.67	18:05:10
BASGZ	30.00	30.86	-3.62	18:08:07
BAYRK	17.00	17.85	-0.22	18:09:09
BEGYO	5.00	5.32	-0.37	18:09:37
BERA	15.00	15.23	0.73	18:09:56
BEYAZ	26.00	26.08	-0.69	18:09:37
BFREN	689.00	689.50	1.03	18:08:01
BIENY	31.00	31.78	0.13	18:09:56
BIGCH	30.00	30.82	-0.13	18:05:10
BIMAS	536.00	536.00	-0.37	18:09:38
BINBN	100.00	100.90	-9.59	18:09:24
BINHO	342.00	342.25	-0.73	18:08:01
BIOEN	16.00	16.65	0.00	18:09:37
BIZIM	29.00	29.28	0.14	18:08:01
BJKAS	4.00	4.37	1.16	18:09:19
BLCYT	16.00	16.27	-1.27	18:08:01
BMSCH	40.00	40.00	-0.35	18:08:01
BMSTL	29.00	29.78	-1.26	18:08:25
BNTAS	11.00	11.58	0.87	18:08:02
BOBET	24.00	24.80	2.82	18:08:23
BORLS	59.00	59.45	-2.54	18:08:30
BORSK	23.00	23.42	-0.51	18:08:51
BOSSA	8.00	8.10	-10.00	18:09:34
BRISA	92.00	92.10	-2.13	18:09:16
BRKO	8.00	8.70	2.35	18:09:54
BRKSN	25.00	25.70	-0.93	18:08:53
BRKVY	56.00	56.85	8.08	18:09:57
BRLSM	15.00	15.50	-0.90	18:09:56
BRMEN	5.00	5.57	5.09	18:05:10
BRSAN	449.00	449.75	-0.39	18:08:01
BRYAT	2.13	2.13	0.09	18:08:04
BSOKE	14.00	14.74	2.65	18:09:25
BTCIM	141.00	141.60	1.22	18:08:32
BUCIM	8.00	8.29	0.36	18:08:01
BURCE	18.00	18.25	-1.14	18:09:06
BURVA	114.00	114.30	0.44	18:08:01
BVSAN	93.00	93.85	0.00	18:09:25
BYDNR	24.00	24.44	0.74	18:05:10
CANTE	1.00	1.64	2.50	18:08:04
CASA	81.00	81.25	1.37	18:08:23
CATES	37.00	37.40	1.41	18:09:39
CCOLA	61.00	61.45	0.00	18:08:58
CELHA	22.00	22.94	-0.26	18:05:10
CEMAS	3.00	3.53	-0.28	18:08:12
CEMTS	9.00	9.09	-0.11	18:08:01
CEMZY	11.00	11.23	0.63	18:09:57
CEOEM	28.00	28.98	-3.46	18:09:03
CIMSA	42.00	42.62	2.26	18:09:58
CLEBI	2.04	2.04	0.10	18:05:10
CMBTN	2.98	2.98	2.14	18:08:48
CMENT	490.00	490.00	5.77	18:05:10
CONSE	2.00	2.69	0.75	18:09:58
COSMO	129.00	129.80	1.88	18:09:59
CRDFA	6.00	6.50	3.17	18:08:19
CRFSA	117.00	117.00	0.00	18:09:27
CUSAN	20.00	20.92	0.58	18:08:32
CVKMD	281.00	281.75	2.36	18:09:57
CWENE	23.00	23.26	-4.12	18:09:10
DAGHL	17.00	17.33	3.28	18:05:10
DAGI	14.00	14.98	0.00	18:05:10
DAPGM	6.00	6.39	0.31	18:09:22
DARDL	6.00	6.25	-0.32	18:08:49
DCTTR	27.00	27.94	0.94	18:09:26
DENGE	3.00	3.03	-2.26	18:09:09
DERHL	15.00	15.31	9.99	18:05:10
DERIM	34.00	34.76	-2.63	18:09:17
DESA	21.00	21.82	-0.09	18:05:10
DESPC	45.00	45.44	0.26	18:08:50
DEVA	76.00	76.40	-0.91	18:09:50
DGATE	41.00	41.02	3.32	18:09:58
DGGYO	43.00	43.90	-0.54	18:08:30
DGNMO	9.00	9.38	3.88	18:09:26
DIRIT	24.00	24.00	1.44	18:08:30
DITAS	17.00	17.17	-2.66	18:08:35
DMRGD	12.00	12.16	2.62	18:09:57
DMSAS	6.00	6.57	0.31	18:09:33
DNISI	27.00	27.08	3.91	18:08:18
DOAS	213.00	213.50	-0.14	18:09:21
DOBUR	204.00	204.40	-2.81	18:08:01
DOCO	6.32	6.32	2.39	18:05:10
DOFER	29.00	29.08	-1.09	18:08:01
DOGUB	23.00	23.44	4.18	18:09:11
DOHOL	14.00	14.88	-0.07	18:09:30
DOKTA	24.00	24.84	1.06	18:08:01
DURDO	22.00	22.08	-0.63	18:05:10
DURKN	17.00	17.30	4.53	18:09:57
DYOBY	23.00	23.40	-2.34	18:09:57
DZGYO	11.00	11.54	3.04	18:09:00
EBEBK	57.00	57.10	0.97	18:08:01
ECILC	47.00	47.58	0.34	18:09:59
ECZYT	203.00	203.00	-1.17	18:08:47
EDATA	15.00	15.08	0.60	18:08:31
EDIP	23.00	23.44	0.09	18:08:29
EFORC	49.00	49.36	0.73	18:09:22
EGEEN	10.53	10.53	0.45	18:08:32
EGEPO	26.00	26.56	0.68	18:08:01
EGGUB	57.00	57.15	-1.04	18:05:10
EGPRO	163.00	163.00	1.37	18:08:34
EGSER	3.00	3.80	-0.78	18:09:23
EKGYO	13.00	13.43	0.90	18:09:55
EKIZ	59.00	59.45	-0.42	18:08:03
EKOS	25.00	25.30	1.04	18:08:13
EKSUN	6.00	6.37	-3.78	18:09:20
ELITE	44.00	44.28	-0.67	18:09:40
EMKEL	12.00	12.19	-0.89	18:05:10
EMNIS	245.00	245.00	8.70	18:08:53
ENERY	295.00	295.25	3.96	18:08:48
ENJSA	62.00	62.50	-1.42	18:09:41
ENKAI	52.00	52.95	-0.56	18:09:23
ENSRI	19.00	19.70	0.00	18:08:50
ENTRA	7.00	7.97	0.38	18:08:09
EPLAS	5.00	5.80	-0.85	18:09:57
ERBOS	185.00	185.90	-0.27	18:08:10
ERCB	103.00	103.00	0.29	18:05:10
EREGL	26.00	26.32	1.00	18:09:11
ERSU	18.00	18.93	0.80	18:08:01
ESCAR	43.00	43.84	-1.48	18:08:42
ESCOM	55.00	55.35	-0.98	18:08:01
ESEN	22.00	22.30	-3.88	18:08:37
ETILR	41.00	41.44	5.66	18:08:12
ETYAT	11.00	11.20	0.00	18:08:01
EUHOL	7.00	7.55	-5.27	18:05:10
EUKYO	13.00	13.47	-1.17	18:05:10
EUPWR	34.00	34.68	0.52	18:08:01
EUREN	4.00	4.41	0.23	18:08:01
EUYO	10.00	10.16	0.30	18:05:10
EYGYO	7.00	7.76	0.39	18:05:10
FADE	16.00	16.32	2.00	18:09:37
FENER	103.00	103.90	1.37	18:09:59
FLAP	9.00	9.20	3.14	18:08:01
FMIZP	304.00	304.50	1.42	18:05:10
FONET	17.00	17.40	1.34	18:09:16
FORMT	6.00	6.35	-0.16	18:09:38
FORTE	51.00	51.00	-0.87	18:08:01
FRIGO	8.00	8.45	0.24	18:05:10
FROTO	987.00	987.00	-0.80	18:08:49
FZLGY	25.00	25.44	-0.08	18:08:49
GARAN	125.00	125.80	-0.16	18:09:58
GARFA	20.00	20.40	2.10	18:05:10
GEDIK	7.00	7.86	-0.63	18:08:01
GEDZA	23.00	23.36	-1.02	18:05:10
GENIL	108.00	108.90	0.65	18:09:11
GENTS	9.00	9.30	-0.85	18:05:10
GEREL	9.00	9.35	-0.53	18:08:18
GESAN	47.00	47.30	1.94	18:09:24
GIPTA	33.00	33.88	-1.68	18:09:30
GLBMD	14.00	14.65	-1.28	18:05:10
GLCVY	45.00	45.90	-0.82	18:08:01
GLDTR	261.00	261.10	-0.08	18:05:10
GLRYH	12.00	12.27	0.33	18:08:38
GLYHO	17.00	17.10	1.00	18:08:01
GMSTR	219.00	219.20	-2.23	18:09:15
GMTAS	10.00	10.50	1.74	18:08:15
GOKNR	28.00	28.02	-0.28	18:09:22
GOLTS	468.00	468.25	-2.65	18:09:40
GOODY	17.00	17.06	2.77	18:08:01
GOZDE	26.00	26.98	0.15	18:05:10
GRNYO	9.00	9.20	-0.22	18:05:10
GRSEL	190.00	190.20	1.82	18:08:01
GRTHO	150.00	150.10	-9.36	18:08:01
GSDDE	11.00	11.25	5.14	18:09:56
GSDHO	3.00	3.98	-2.69	18:08:41
GSRAY	6.00	6.60	1.38	18:09:33
GUBRF	273.00	273.00	1.39	18:08:19
GUNDG	52.00	52.55	4.27	18:08:32
GWIND	29.00	29.68	3.78	18:08:01
GZNMI	71.00	71.20	2.30	18:05:10
HALKB	16.00	16.58	4.15	18:09:30
HALKS	908.00	908.99	-0.23	18:05:10
HATEK	12.00	12.09	0.67	18:09:30
HATSN	46.00	46.00	-1.08	18:08:01
HDFGS	1.00	1.59	-1.24	18:09:21
HEDEF	3.00	3.09	-0.64	18:05:10
HEKTS	4.00	4.18	0.48	18:08:46
HKTM	15.00	15.79	-0.82	18:05:10
HLGYO	2.00	2.61	1.16	18:08:01
HOROZ	67.00	67.10	3.15	18:08:31
HRKET	71.00	71.85	-1.17	18:08:10
HTTBT	41.00	41.34	0.83	18:08:26
HUBVC	10.00	10.25	4.59	18:05:10
HUNER	3.00	3.46	0.58	18:09:32
HURGZ	4.00	4.36	-0.23	18:05:10
ICBCT	14.00	14.05	-4.10	18:09:24
ICUGS	26.00	26.16	-2.61	18:05:10
IDGYO	2.00	2.65	0.38	18:05:10
IEYHO	11.00	11.88	-3.10	18:09:58
IHAAS	18.00	18.28	1.22	18:08:46
IHEVA	2.00	2.79	2.57	18:05:10
IHGZT	1.00	1.64	5.81	18:08:01
IHLAS	3.00	3.39	5.94	18:09:37
IHLGM	2.00	2.32	8.41	18:09:24
IHYAY	3.00	3.97	0.76	18:09:03
IMASM	3.00	3.00	-0.66	18:05:10
INDES	7.00	7.31	1.53	18:08:45
INFO	2.00	2.50	1.21	18:08:01
INGRM	450.00	450.00	1.52	18:08:46
INTEK	491.00	491.00	2.51	18:08:04
INTEM	237.00	237.30	2.28	18:05:10
INVEO	7.00	7.52	-1.05	18:08:01
INVES	336.00	336.50	0.52	18:05:10
IPEKE	53.00	53.00	-9.94	18:09:34
ISATR	5.50	5.50	0.00	18:10:01
ISBIR	103.00	103.00	0.98	18:08:01
ISCTR	13.00	13.86	1.17	18:09:59
ISDMR	41.00	41.46	0.39	18:08:47
ISFIN	12.00	12.38	0.32	18:08:46
ISGLK	349.00	349.50	0.43	17:48:38
ISGSY	32.00	32.38	-0.98	18:05:10
ISGYO	19.00	19.93	0.91	18:08:24
ISIST	24.29	24.29	0.35	18:05:10
ISKPL	18.00	18.13	-0.93	18:08:51
ISKUR	6.00	6.00	0.00	18:10:01
ISMEN	44.00	44.78	-0.71	18:09:34
ISSEN	9.00	9.72	-0.10	18:08:22
ISYAT	8.00	8.54	0.12	18:08:25
IZENR	4.00	4.93	0.61	18:08:24
IZFAS	58.00	58.50	-1.93	18:08:55
IZINV	46.00	46.50	0.22	18:05:10
IZMDC	5.00	5.59	-1.41	18:09:21
JANTS	25.00	25.98	-0.08	18:08:12
KAPLM	205.00	205.20	0.98	18:05:10
KAREL	9.00	9.85	0.61	18:08:53
KARSN	12.00	12.64	-0.39	18:09:57
KARTN	92.00	92.90	4.15	18:08:01
KARYE	28.00	28.52	0.28	18:05:10
KATMR	2.00	2.03	-1.46	18:09:56
KAYSE	20.00	20.00	0.00	18:05:10
KBORU	81.00	81.20	1.82	18:09:57
KCAER	15.00	15.06	0.80	18:08:51
KCHOL	196.00	196.00	0.41	18:09:40
KENT	1.05	1.05	10.00	18:05:11
KERVN	2.00	2.08	2.46	18:08:01
KERVT	15.00	15.10	-0.59	18:05:10
KFEIN	87.00	87.00	0.81	18:05:10
KGYO	51.00	51.50	0.78	18:05:10
KIMMR	10.00	10.28	0.59	18:05:10
KLGYO	4.00	4.51	-0.22	18:08:32
KLKIM	31.00	31.72	-0.88	18:08:01
KLMSN	27.00	27.88	2.65	18:09:33
KLNMA	14.00	14.68	0.20	18:08:01
KLRHO	31.00	31.00	-2.02	18:05:10
KLSER	38.00	38.44	0.89	18:08:37
KLSYN	5.00	5.90	-0.17	18:09:11
KMPUR	18.00	18.71	-1.01	18:08:01
KNFRT	11.00	11.70	1.30	18:05:10
KOCMT	18.00	18.06	0.28	18:08:01
KONKA	42.00	42.14	2.88	18:05:10
KONTR	45.00	45.04	0.18	18:08:34
KONYA	7.36	7.36	1.17	18:08:01
KOPOL	6.00	6.07	1.34	18:09:11
KORDS	73.00	73.60	0.96	18:09:16
KOTON	19.00	19.05	0.47	18:08:01
KOZAA	69.00	69.60	-4.40	18:09:55
KOZAL	22.00	22.68	-2.66	18:09:57
KRDMA	28.00	28.82	5.65	18:09:38
KRDMB	24.00	24.44	3.30	18:09:24
KRDMD	29.00	29.30	1.88	18:08:47
KRGYO	9.00	9.00	-10.00	18:08:01
KRONT	22.00	22.18	-2.80	18:05:10
KRPLS	7.00	7.40	0.82	18:05:10
KRSTL	5.00	5.90	1.03	18:08:46
KRTEK	34.00	34.68	7.97	18:09:37
KRVGD	2.00	2.31	0.43	18:08:12
KSTUR	3.10	3.10	3.42	18:08:32
KTLEV	63.00	63.40	5.32	18:09:59
KTSKR	64.00	64.10	1.34	18:09:23
KUTPO	81.00	81.60	1.37	18:08:22
KUVVA	63.00	63.00	0.72	18:05:11
KUYAS	19.00	19.00	5.67	18:08:23
KZBGY	24.00	24.70	-4.78	18:08:46
KZGYO	23.00	23.14	-0.09	18:05:10
LIDER	119.00	119.60	-1.89	18:05:10
LIDFA	3.00	3.15	0.64	18:09:57
LILAK	27.00	27.70	0.00	18:08:22
LINK	551.00	551.00	-1.61	18:05:10
LKMNH	17.00	17.91	1.59	18:08:40
LMKDC	30.00	30.92	4.32	18:09:20
LOGO	119.00	119.50	0.59	18:05:10
LRSHO	2.00	2.39	0.84	18:09:56
LUKSK	97.00	97.60	-0.86	18:08:01
LYDHO	131.00	131.10	-0.83	18:08:01
LYDYE	11.10	11.10	2.83	18:05:11
MAALT	917.00	917.00	8.46	18:09:21
MACKO	103.00	103.60	1.97	18:08:25
MAGEN	20.00	20.66	-1.15	18:08:35
MAKIM	24.00	24.18	-2.42	18:05:10
MAKTK	7.00	7.02	-2.64	18:08:54
MANAS	10.00	10.32	1.18	18:09:59
MARBL	13.00	13.29	4.24	18:08:55
MARKA	56.00	56.70	1.25	18:09:39
MARTI	3.00	3.31	1.53	18:08:51
MAVI	90.00	90.75	1.97	18:09:55
MEDTR	48.00	48.40	-0.12	18:05:10
MEGAP	3.00	3.14	3.29	18:09:50
MEGMT	32.00	32.42	0.75	18:09:14
MEKAG	44.00	44.14	-1.82	18:08:15
MEPET	10.00	10.82	-0.64	18:05:10
MERCN	12.00	12.41	0.00	18:08:56
MERIT	15.00	15.11	7.62	18:08:25
MERKO	14.00	14.19	-0.07	18:08:35
METRO	3.00	3.03	1.00	18:08:20
METUR	15.00	15.28	3.31	18:08:02
MGROS	520.00	520.50	-1.42	18:09:37
MHRGY	4.00	4.88	0.00	18:08:01
MIATK	45.00	45.80	3.43	18:09:56
MMCAS	20.00	20.10	-1.95	18:08:01
MNDRS	11.00	11.12	2.39	18:09:07
MNDTR	5.00	5.85	0.86	18:08:01
MOBTL	4.00	4.71	1.73	18:08:01
MOGAN	10.00	10.13	0.60	18:09:24
MPARK	414.00	414.00	-1.60	18:09:39
MRGYO	5.00	5.20	1.17	18:05:10
MRSHL	1.62	1.62	-0.37	18:08:01
MSGYO	14.00	14.27	-0.49	18:05:10
MTRKS	19.00	19.19	0.89	18:08:01
MTRYO	7.00	7.44	2.62	18:08:21
MZHLD	7.00	7.52	2.59	18:08:10
NATEN	51.00	51.10	-0.97	18:09:25
NETAS	69.00	69.10	-0.93	18:08:01
NIBAS	19.00	19.06	-0.21	18:08:01
NTGAZ	6.00	6.56	2.34	18:08:21
NTHOL	49.00	49.14	1.78	18:09:15
NUGYO	7.00	7.74	0.00	18:08:03
NUHCM	317.00	317.50	-0.39	18:08:24
OBAMS	49.00	49.34	2.49	18:08:52
OBASE	32.00	32.26	0.31	18:05:10
ODAS	6.00	6.56	-0.91	18:09:59
ODINE	97.00	97.00	0.00	18:08:39
OFSYM	41.00	41.00	1.74	18:09:06
ONCSM	95.00	95.70	-0.83	18:08:26
ONRYT	73.00	73.50	1.10	18:09:34
OPT25	41.00	41.85	-0.36	17:52:33
OPX30	57.00	57.40	0.00	17:09:12
ORCAY	10.00	10.38	1.07	18:05:10
ORGE	85.00	85.60	0.12	18:10:01
ORMA	199.00	199.90	0.00	18:09:34
OSMEN	9.00	9.66	0.73	18:05:10
OSTIM	7.00	7.78	0.26	18:08:42
OTKAR	475.00	475.00	-0.78	18:09:26
OTTO	532.00	532.00	6.40	18:05:11
OYAKC	21.00	21.04	2.53	18:09:55
OYAYO	27.00	27.12	0.74	18:05:10
OYLUM	8.00	8.87	1.84	18:08:04
OYYAT	33.00	33.56	0.06	18:08:08
OZATD	88.00	88.65	2.78	18:08:45
OZGYO	5.00	5.59	2.76	18:08:22
OZKGY	12.00	12.40	1.81	18:08:01
OZRDN	9.00	9.13	0.00	18:08:01
OZSUB	32.00	32.90	1.86	18:08:01
OZYSR	27.00	27.42	2.39	18:08:01
PAGYO	66.00	66.40	0.45	18:05:10
PAMEL	99.00	99.00	4.43	18:09:40
PAPIL	13.00	13.63	0.66	18:09:33
PARSN	91.00	91.05	1.39	18:05:10
PASEU	28.00	28.84	-1.84	18:08:18
PATEK	91.00	91.70	4.26	18:09:25
PCILT	16.00	16.59	-0.30	18:05:10
PEHOL	1.00	1.76	0.00	18:09:05
PEKGY	1.00	1.54	10.00	18:08:01
PENGD	7.00	7.34	-0.81	18:09:55
PENTA	15.00	15.67	-0.76	18:09:17
PETKM	18.00	18.74	-0.27	18:09:55
PETUN	10.00	10.83	0.37	18:08:40
PGSUS	224.00	224.60	2.09	18:09:59
PINSU	6.00	6.84	3.32	18:05:10
PKART	72.00	72.40	-1.76	18:05:10
PKENT	247.00	247.00	5.51	18:08:01
PLTUR	29.00	29.74	-1.98	18:09:56
PNLSN	41.00	41.16	-0.53	18:08:01
PNSUT	10.00	10.14	0.30	18:05:10
POLHO	11.00	11.66	0.52	18:09:59
POLTK	7.07	7.07	0.93	17:57:07
PRDGS	5.00	5.84	0.34	18:05:10
PRKAB	30.00	30.12	0.87	18:05:10
PRKME	18.00	18.74	2.40	18:09:08
PRZMA	7.00	7.48	3.46	18:09:30
PSDTC	82.00	82.80	-0.84	18:05:10
PSGYO	1.00	1.55	0.00	18:09:39
QNBFK	52.00	52.25	10.00	18:05:11
QNBTR	280.00	280.75	2.46	18:08:04
QTEMZ	277.00	277.60	0.11	18:05:10
QUAGR	3.00	3.04	2.36	18:08:01
RALYH	307.00	307.75	-0.40	18:09:55
RAYSG	509.00	509.00	5.82	18:08:01
REEDR	14.00	14.66	-0.41	18:09:57
RGYAS	122.00	122.70	-0.41	18:08:01
RK030G10	549.00	549.10	-0.08	18:10:10
RK030G15	1.19	1.19	-0.12	18:10:10
RK030G20	2.44	2.44	-0.16	18:10:10
RK030G25	4.41	4.41	-0.20	18:10:10
RK030G30	6.60	6.60	-0.24	18:10:10
RK030T10	2.73	2.73	-0.01	18:10:10
RK030T15	3.63	3.63	-0.07	18:10:10
RK030T20	4.57	4.57	-0.13	18:10:10
RK030T25	5.15	5.15	-0.19	18:10:10
RK030T30	5.06	5.06	-0.25	18:10:10
RK100G10	650.00	650.32	0.00	18:10:11
RK100G15	1.53	1.53	0.00	18:10:11
RK100G20	3.37	3.37	0.00	18:10:11
RK100G25	5.92	5.92	0.00	18:10:11
RK100G30	9.65	9.65	0.00	18:10:11
RK100T10	3.05	3.05	0.07	18:10:11
RK100T15	4.28	4.28	0.05	18:10:11
RK100T20	5.63	5.63	0.02	18:10:11
RK100T25	6.09	6.09	0.00	18:10:11
RK100T30	6.48	6.48	-0.02	18:10:11
RNPOL	26.00	26.98	2.66	18:08:01
RODRG	23.00	23.30	1.30	18:08:04
ROYAL	6.00	6.80	0.00	18:10:01
RTALB	15.00	15.37	-0.19	18:09:05
RUBNS	31.00	31.36	0.51	18:08:01
RYGYO	14.00	14.85	0.61	18:09:58
RYSAS	19.00	19.14	-1.80	18:08:01
SAFKR	62.00	62.80	-3.75	18:09:20
SAHOL	97.00	97.35	-0.26	18:09:24
SAMAT	18.00	18.33	-0.22	18:08:43
SANEL	23.00	23.20	0.61	18:05:11
SANFM	45.00	45.80	2.88	18:08:40
SANKO	28.00	28.74	-4.20	18:09:24
SARKY	19.00	19.35	0.05	18:09:17
SASA	4.00	4.27	0.71	18:09:59
SAYAS	43.00	43.66	0.37	18:05:11
SDTTR	220.00	220.00	0.41	18:08:31
SEGMN	21.00	21.94	2.72	18:08:38
SEGYO	4.00	4.55	1.56	18:09:17
SEKFK	8.00	8.26	0.61	18:05:11
SEKUR	13.00	13.91	0.94	18:09:04
SELEC	80.00	80.00	-0.06	18:09:26
SELGD	52.00	52.00	1.96	18:05:11
SELVA	11.00	11.10	0.91	18:08:21
SEYKM	3.00	3.79	0.00	18:09:18
SILVR	21.00	21.68	4.13	18:08:37
SISE	42.00	42.32	-0.52	18:09:37
SKBNK	4.00	4.99	1.22	18:08:46
SKTAS	5.00	5.04	-7.35	18:09:41
SKYLP	96.00	96.20	0.10	18:08:37
SKYMD	11.00	11.69	9.25	18:09:57
SL030KA2X	15.71	15.71	-0.52	18:10:10
SL030KI1X	796.00	796.33	0.44	18:10:10
SL030KI2X	86.00	86.50	0.76	18:10:10
SL100KA2X	20.74	20.74	-0.11	18:10:11
SL100KI1X	749.00	749.52	0.23	18:10:11
SL100KI2X	81.00	81.02	0.35	18:10:11
SMART	28.00	28.80	-0.14	18:08:20
SMRTG	40.00	40.32	-0.15	18:09:07
SNGYO	3.00	3.03	-6.77	18:08:01
SNICA	5.00	5.78	-0.34	18:09:40
SNKRN	53.00	53.00	3.72	18:09:22
SNPAM	61.00	61.95	3.42	18:05:10
SODSN	108.00	108.20	-1.19	18:08:01
SOKE	13.00	13.95	-0.78	18:09:10
SOKM	41.00	41.76	-0.76	18:08:54
SONME	88.00	88.60	9.99	17:27:35
SRVGY	283.00	283.25	0.80	18:08:45
SUMAS	364.00	364.50	5.65	18:08:49
SUNTK	33.00	33.10	5.28	18:09:35
SURGY	43.00	43.10	0.70	18:05:10
SUWEN	27.00	27.90	-0.57	18:08:37
TABGD	153.00	153.00	0.20	18:08:06
TARKM	447.00	447.00	0.11	18:08:01
TATEN	41.00	41.38	1.67	18:08:54
TATGD	23.00	23.30	-0.51	18:08:00
TAVHL	281.00	281.25	-0.88	18:08:03
TBORG	164.00	164.10	-0.18	18:08:01
TCELL	93.00	93.50	0.75	18:09:58
TCKRC	31.00	31.70	-4.52	18:09:36
TDGYO	11.00	11.56	0.26	18:08:18
TEKTU	5.00	5.06	3.27	18:09:56
TERA	30.00	30.60	2.07	18:05:10
TEZOL	15.00	15.85	-1.55	18:08:53
TGSAS	64.00	64.60	-1.07	18:08:01
THYAO	298.00	298.50	-0.91	18:09:55
TKFEN	75.00	75.65	-1.18	18:08:01
TKNSA	33.00	33.40	-3.02	18:05:10
TLMAN	102.00	102.60	0.88	18:08:01
TMPOL	72.00	72.00	4.80	18:05:10
TMSN	118.00	118.00	2.16	18:09:34
TNZTP	65.00	65.35	1.32	18:08:01
TOASO	202.00	202.10	1.35	18:09:57
TRCAS	26.00	26.80	-0.15	18:05:10
TRGYO	59.00	59.00	-1.01	18:05:10
TRILC	16.00	16.83	-1.06	18:08:21
TSGYO	9.00	9.41	0.43	18:09:55
TSKB	12.00	12.64	0.32	18:08:02
TSPOR	0.00	0.91	2.25	18:09:56
TTKOM	45.00	45.88	-0.04	18:09:57
TTRAK	749.00	749.50	0.47	18:09:08
TUCLK	10.00	10.40	0.29	18:08:01
TUKAS	7.00	7.07	0.57	18:08:45
TUPRS	150.00	150.90	-2.08	18:09:38
TUREX	142.00	142.50	3.64	18:08:21
TURGG	523.00	523.50	0.67	18:05:10
TURSG	14.00	14.30	2.88	18:09:40
UFUK	602.00	602.00	0.75	18:05:10
ULAS	35.00	35.58	-1.17	18:05:10
ULKER	115.00	115.50	-1.20	18:09:57
ULUFA	15.00	15.79	-0.44	18:09:24
ULUSE	172.00	172.70	-0.75	18:08:02
ULUUN	6.00	6.46	-0.77	18:10:00
UMPAS	9.00	9.30	0.00	18:10:01
UNLU	15.00	15.56	0.39	18:08:08
USAK	14.00	14.53	-4.47	18:09:09
USDTR	3.26	3.26	-0.03	18:09:09
VAKBN	22.00	22.74	2.43	18:09:37
VAKFN	1.00	1.95	0.52	18:09:38
VAKKO	84.00	84.60	-0.06	18:05:10
VANGD	21.00	21.56	6.42	18:09:58
VBTYZ	25.00	25.30	0.16	18:05:10
VERTU	39.00	39.00	1.30	18:08:10
VERUS	281.00	281.50	0.99	18:08:40
VESBE	17.00	17.94	-2.34	18:09:16
VESTL	71.00	71.95	-0.96	18:09:58
VKFYO	20.00	20.74	-1.61	18:08:01
VKGYO	2.00	2.13	0.00	18:09:59
VKING	34.00	34.78	-4.35	18:05:10
VRGYO	2.00	2.94	3.16	18:08:40
X030S	11.29	11.29	-0.20	18:05:10
X100S	10.06	10.06	0.00	18:05:10
XBANA	31.04	31.04	0.77	18:05:10
XBANK	14.56	14.56	0.02	18:05:10
XBLSM	4.90	4.90	0.73	18:05:10
XELKT	510.00	510.98	0.62	18:05:10
XFINK	3.85	3.85	0.59	18:05:10
XGIDA	12.08	12.08	0.13	18:05:10
XGMYO	3.51	3.51	0.00	18:05:10
XHARZ	92.12	92.12	0.85	18:05:10
XHOLD	9.32	9.32	-0.03	18:05:10
XILTM	2.36	2.36	0.63	18:05:10
XINSA	11.96	11.96	0.41	18:05:10
XKAGT	5.51	5.51	1.09	18:05:10
XKMYA	11.84	11.84	-0.66	18:05:10
XKOBI	24.90	24.90	0.54	18:05:10
XKURY	8.45	8.45	-0.12	18:05:10
XMADN	6.90	6.90	-3.50	18:05:10
XMANA	17.30	17.30	0.93	18:05:10
XMESY	21.19	21.19	0.30	18:05:10
XOSBVV	0.00	0.36	0.00	18:10:00
XOSQBV	0.00	0.10	0.00	18:10:00
XOSQFV	0.00	0.12	0.00	18:10:00
XOSQGV	0.00	0.10	0.00	18:10:00
XSADA	63.04	63.04	0.30	18:05:10
XSANK	17.70	17.70	0.36	18:05:10
XSANT	10.46	10.46	-0.31	18:05:10
XSBAL	9.58	9.58	1.22	18:05:10
XSBUR	14.93	14.93	0.65	18:05:10
XSDNZ	7.86	7.86	-0.05	18:05:10
XSGRT	59.99	59.99	1.79	18:05:10
XSIST	13.28	13.28	0.08	18:05:10
XSIZM	14.87	14.87	0.07	18:05:10
XSKAY	31.58	31.58	0.77	18:05:10
XSKOC	24.94	24.94	-1.25	18:05:10
XSKON	9.09	9.09	1.09	18:05:10
XSPOR	3.05	3.05	1.57	18:05:10
XSTKR	45.34	45.34	0.21	18:05:10
XTAST	13.81	13.81	1.47	18:05:10
XTCRT	25.48	25.48	-0.31	18:05:10
XTEKS	3.79	3.79	0.45	18:05:10
XTKJS	19.95	19.95	0.50	18:05:10
XTM25	14.15	14.15	-0.02	18:05:10
XTMTU	10.89	10.89	0.06	18:05:10
XTRZM	1.36	1.36	2.23	18:05:10
XTUMY	35.59	35.59	0.35	18:05:10
XU030	11.04	11.04	-0.20	18:05:10
XU050	8.89	8.89	-0.11	18:05:10
XU100	10.06	10.06	0.00	18:05:10
XUHIZ	9.75	9.75	0.03	18:05:10
XULAS	35.45	35.45	-0.33	18:05:10
XUMAL	11.87	11.87	0.08	18:05:10
XUSIN	13.32	13.32	0.08	18:05:10
XUSRD	13.83	13.83	-0.07	18:05:10
XUTEK	13.70	13.70	0.28	18:05:10
XUTUM	11.62	11.62	0.08	18:05:10
XYLDZ	10.88	10.88	0.03	18:05:10
XYORT	3.42	3.42	0.80	18:05:10
XYUZO	17.93	17.93	0.55	18:05:10
YAPRK	516.00	516.00	0.78	18:08:19
YATAS	27.00	27.72	1.02	18:05:10
YAYLA	20.00	20.44	-2.76	18:08:15
YBTAS	113.16	113.16	0.08	18:05:10
YEOTK	51.00	51.00	0.99	18:09:57
YESIL	2.00	2.21	-2.21	18:08:24
YGGYO	63.00	63.15	0.64	18:05:10
YGYO	10.00	10.07	-0.79	18:08:01
YIGIT	34.00	34.28	0.06	18:09:43
YKBNK	30.00	30.48	-1.23	18:09:42
YKSLN	7.00	7.66	2.82	18:05:10
YONGA	71.00	71.00	-2.61	18:05:10
YUNSA	6.00	6.66	0.30	18:05:10
YYAPI	6.00	6.86	-2.00	18:09:59
YYLGD	10.00	10.95	-1.97	18:08:09
Z30EA	134.00	134.35	0.49	18:05:10
Z30KE	101.00	101.40	-0.25	17:18:43
Z30KP	142.00	142.80	0.35	18:05:10
ZEDUR	8.00	8.55	4.27	18:08:52
ZELOT	101.00	101.25	0.50	18:05:10
ZGOLD	326.00	326.20	0.25	18:05:10
ZOREN	4.00	4.37	0.23	18:09:57
ZPBDL	154.00	154.95	0.39	18:05:10
ZPLIB	165.00	165.30	0.15	18:05:10
ZPT10	69.00	69.20	0.29	18:05:10
ZPX30	144.00	144.55	-0.52	18:08:00
ZRE20	114.00	114.15	0.48	18:05:10
ZRGYO	13.00	13.23	-2.58	18:09:57
ZSR25	37.00	37.13	0.41	18:05:10
ZTM25	143.00	143.00	0.46	18:05:10