Hisse Senetleri

Menkul	Alış	Satış	Değişim	Güncelleme
A1CAP	15,30	15.3	2.48	18:10:00
A1YEN	30,84	30.84	-1.66	18:10:00
ACSEL	104,20	104.2	-1.7	18:10:00
ADEL	34,20	34.2	0.94	18:10:00
ADESE	1,32	1.32	-6.38	18:10:00
ADGYO	67,65	67.65	-0.66	18:10:00
AEFES	19,21	19.21	2.18	18:10:00
AFYON	14,67	14.67	-0.34	18:10:00
AGESA	251,25	251.25	3.35	18:10:00
AGHOL	35,00	35	2.94	18:10:00
AGROT	3,13	3.13	-2.8	18:10:00
AGYO	7,59	7.59	-1.17	18:10:01
AHGAZ	26,52	26.52	-1.78	18:10:00
AHSGY	23,90	23.9	3.91	18:10:00
AKBNK	92,95	92.95	4.44	18:10:00
AKCNS	194,20	194.2	2.05	18:10:00
AKENR	10,98	10.98	-1.79	18:10:00
AKFGY	2,95	2.95	-1.67	18:10:00
AKFIS	22,40	22.4	-0.71	18:10:00
AKFYE	18,70	18.7	1.19	18:10:00
AKGRT	8,28	8.28	-2.59	18:10:00
AKMGY	210,00	210	0.96	18:10:01
AKSA	11,08	11.08	3.36	18:10:00
AKSEN	73,70	73.7	0.27	18:10:00
AKSGY	8,75	8.75	-1.02	18:10:00
AKSUE	23,82	23.82	0.76	18:10:00
AKYHO	2,85	2.85	-2.4	18:10:01
ALARK	108,00	108	-1.37	18:10:00
ALBRK	9,24	9.24	2.78	18:10:00
ALCAR	885,00	885	-1.39	18:10:00
ALCTL	138,50	138.5	0.22	18:10:00
ALFAS	41,16	41.16	-2.74	18:10:00
ALGYO	5,29	5.29	0.76	18:10:00
ALKA	13,15	13.15	-1.72	18:10:00
ALKIM	19,40	19.4	-1.07	18:10:00
ALKLC	261,50	261.5	0.38	18:10:00
ALTNY	16,36	16.36	-3.2	18:10:00
ALVES	4,22	4.22	-9.83	18:10:00
ANELE	16,33	16.33	-2.04	18:10:00
ANGEN	11,65	11.65	-0.17	18:10:00
ANHYT	123,80	123.8	6.17	18:10:00
ANSGR	28,58	28.58	0.56	18:10:00
APBDL	33,64	33.64	-0.8	18:10:00
APLIB	54,50	54.5	2.87	18:10:00
APMDL	26,70	26.7	1.91	18:10:00
APX30	37,85	37.85	0.21	18:10:00
ARASE	82,20	82.2	0.37	18:10:00
ARCLK	114,00	114	-2.31	18:10:00
ARDYZ	47,20	47.2	4.89	18:10:00
ARENA	29,70	29.7	-1.79	18:10:00
ARFYE	28,64	28.64	-1.24	18:10:00
ARMGD	83,30	83.3	0.18	18:10:00
ARSAN	4,27	4.27	0.47	18:10:00
ARTMS	37,64	37.64	-1.83	18:10:00
ARZUM	2,54	2.54	4.96	18:10:00
ASELS	303,25	303.25	-4.94	18:10:00
ASGYO	11,37	11.37	-1.04	18:10:00
ASTOR	159,80	159.8	-2.02	18:10:00
ASUZU	60,45	60.45	-0.17	18:10:00
ATAGY	13,62	13.62	-0.29	18:10:01
ATAKP	58,15	58.15	-2.27	18:10:00
ATATP	156,60	156.6	-1.69	18:10:00
ATEKS	77,50	77.5	-3.19	18:10:01
ATLAS	8,87	8.87	9.91	18:10:01
ATSYH	58,30	58.3	-1.52	18:10:01
AVGYO	11,05	11.05	-0.9	18:10:00
AVHOL	38,48	38.48	-2.14	18:10:00
AVOD	5,40	5.4	5.26	18:10:00
AVPGY	56,75	56.75	-1.05	18:10:00
AVTUR	17,47	17.47	1.93	18:10:01
AYCES	491,50	491.5	0.25	18:10:00
AYDEM	25,00	25	3.22	18:10:00
AYEN	27,98	27.98	0.21	18:10:00
AYES	18,65	18.65	0.54	18:10:01
AYGAZ	239,80	239.8	2.35	18:10:00
AZTEK	4,54	4.54	0.67	18:10:00
BAGFS	29,90	29.9	7.86	18:10:00
BAHKM	97,55	97.55	4.22	18:10:00
BAKAB	39,98	39.98	-0.84	18:10:00
BALAT	103,60	103.6	-1.24	18:10:01
BALSU	15,74	15.74	-1.13	18:10:00
BANVT	171,30	171.3	-0.12	18:10:00
BARMA	39,84	39.84	1.48	18:10:00
BASCM	15,50	15.5	-2.45	18:10:01
BASGZ	46,04	46.04	0.66	18:10:00
BAYRK	4,69	4.69	-3.1	18:10:00
BEGYO	4,78	4.78	-2.25	18:10:00
BERA	18,02	18.02	-1.85	18:10:00
BESLR	14,34	14.34	-0.62	18:10:00
BEYAZ	30,88	30.88	3.28	18:10:00
BFREN	157,90	157.9	-1.07	18:10:00
BIENY	24,00	24	-2.2	18:10:00
BIGCH	55,00	55	2.8	18:10:00
BIGEN	9,21	9.21	-1.92	18:10:00
BIGTK	285,00	285	-0.35	18:10:00
BIMAS	664,00	664	-1.63	18:10:00
BINBN	180,90	180.9	-0.6	18:10:00
BINHO	8,90	8.9	-1.98	18:10:00
BIOEN	19,07	19.07	-1.19	18:10:00
BIZIM	32,18	32.18	0.94	18:10:00
BJKAS	1,59	1.59	-1.24	18:10:00
BLCYT	39,80	39.8	1.02	18:10:00
BLUME	46,34	46.34	0.13	18:10:00
BMSCH	18,46	18.46	0.6	18:10:00
BMSTL	102,00	102	5.64	18:10:00
BNTAS	6,83	6.83	-2.57	18:10:00
BOBET	20,92	20.92	-1.32	18:10:00
BORLS	2,71	2.71	-2.52	18:10:00
BORSK	6,18	6.18	-1.12	18:10:00
BOSSA	6,89	6.89	0.58	18:10:00
BRISA	91,10	91.1	-1.99	18:10:00
BRKO	11,40	11.4	2.06	18:10:01
BRKSN	8,36	8.36	-1.3	18:10:01
BRKVY	116,00	116	3.39	18:10:00
BRLSM	15,01	15.01	0.27	18:10:00
BRMEN	9,99	9.99	-1.58	18:10:01
BRSAN	644,00	644	-1.45	18:10:00
BRYAT	2.302,00	2.302	-0.56	18:10:00
BSOKE	27,32	27.32	2.02	18:10:00
BTCIM	4,83	4.83	-0.21	18:10:00
BUCIM	6,98	6.98	-0.14	18:10:00
BULGS	47,90	47.9	1.01	18:10:00
BURCE	63,80	63.8	10	18:10:00
BURVA	575,50	575.5	9.93	18:10:01
BVSAN	116,80	116.8	0	18:10:00
BYDNR	33,56	33.56	9.96	18:10:01
CANTE	2,10	2.1	-7.89	18:10:00
CASA	103,50	103.5	1.47	18:10:01
CATES	42,20	42.2	-0.33	18:10:00
CCOLA	71,90	71.9	-0.14	18:10:00
CELHA	11,16	11.16	-3.54	18:10:00
CEMAS	5,82	5.82	7.18	18:10:00
CEMTS	12,32	12.32	-0.4	18:10:00
CEMZY	64,00	64	0.87	18:10:00
CEOEM	22,14	22.14	0.27	18:10:00
CGCAM	42,50	42.5	4.68	18:10:00
CIMSA	51,45	51.45	-2.37	18:10:00
CLEBI	1.819,00	1.819	0.33	18:10:00
CMBTN	1.913,00	1.913	-1.39	18:10:00
CMENT	331,75	331.75	2	18:10:01
CONSE	3,19	3.19	-2.45	18:10:00
COSMO	236,00	236	-2.6	18:10:01
CRDFA	69,85	69.85	-2.99	18:10:01
CRFSA	125,80	125.8	-1.87	18:10:00
CUSAN	29,62	29.62	-9.97	18:10:00
CVKMD	40,20	40.2	-0.94	18:10:00
CWENE	32,42	32.42	-7.58	18:10:00
DAGI	6,10	6.1	-0.81	18:10:00
DAPGM	10,84	10.84	-2.52	18:10:00
DARDL	2,44	2.44	-0.81	18:10:00
DCTTR	8,37	8.37	-0.59	18:10:00
DENGE	2,88	2.88	-5.26	18:10:00
DERHL	14,27	14.27	1.21	18:10:00
DERIM	36,70	36.7	0.66	18:10:00
DESA	12,30	12.3	0.33	18:10:00
DESPC	49,08	49.08	-1.52	18:10:00
DEVA	66,85	66.85	-0.96	18:10:00
DGATE	77,65	77.65	-0.89	18:10:00
DGGYO	31,76	31.76	0.7	18:10:01
DGNMO	5,10	5.1	-0.58	18:10:00
DIRIT	24,20	24.2	0.41	18:10:01
DITAS	49,46	49.46	0.24	18:10:00
DMRGD	3,49	3.49	-1.13	18:10:00
DMSAS	9,98	9.98	-9.93	18:10:00
DNISI	22,30	22.3	0.72	18:10:00
DOAS	229,30	229.3	1.78	18:10:00
DOCO	10.272,50	10.272	0.69	18:10:00
DOFER	33,94	33.94	-0.53	18:10:00
DOFRB	100,10	100.1	2.67	18:10:00
DOGUB	31,56	31.56	0	18:10:01
DOHOL	21,72	21.72	0.09	18:10:00
DOKTA	27,14	27.14	-4.3	18:10:00
DSTKF	800,00	800	0	18:10:00
DUNYH	107,50	107.5	-1.01	18:10:00
DURDO	3,89	3.89	-2.02	18:10:00
DURKN	18,16	18.16	0.89	18:10:00
DYOBY	13,75	13.75	-2.62	18:10:00
DZGYO	8,90	8.9	-2.2	18:10:00
EBEBK	60,25	60.25	-1.31	18:10:00
ECILC	118,40	118.4	-1.82	18:10:00
ECOGR	24,86	24.86	1.47	18:10:00
ECZYT	330,00	330	-3.01	18:10:00
EDATA	9,16	9.16	-1.08	18:10:00
EDIP	36,80	36.8	-0.49	18:10:00
EFOR	22,78	22.78	-2.65	18:10:00
EGEEN	7.410,00	7.41	-0.44	18:10:00
EGEGY	32,02	32.02	-3.09	18:10:00
EGEPO	10,50	10.5	0.48	18:10:00
EGGUB	94,45	94.45	-0.58	18:10:00
EGPRO	25,90	25.9	-1.67	18:10:00
EGSER	3,10	3.1	0	18:10:00
EKGYO	25,50	25.5	3.83	18:10:00
EKIZ	137,00	137	9.6	18:10:01
EKOS	5,91	5.91	-1.34	18:10:00
EKSUN	5,87	5.87	-0.17	18:10:00
ELITE	33,20	33.2	8.85	18:10:00
EMKEL	20,34	20.34	-3.33	18:10:00
EMNIS	164,00	164	-0.06	18:10:01
ENDAE	14,78	14.78	-2.25	18:10:00
ENERY	9,92	9.92	-5.43	18:10:00
ENJSA	104,70	104.7	-0.48	18:10:00
ENKAI	97,85	97.85	4.04	18:10:00
ENSRI	23,60	23.6	-0.08	18:10:00
ENTRA	11,10	11.1	-1.16	18:10:00
EPLAS	6,87	6.87	-4.58	18:10:00
ERBOS	209,00	209	-1.83	18:10:00
ERCB	69,80	69.8	-2.04	18:10:00
EREGL	28,18	28.18	-1.05	18:10:00
ERSU	18,00	18	0	18:10:01
ESCAR	27,96	27.96	7.21	18:10:00
ESCOM	3,63	3.63	-1.63	18:10:00
ESEN	3,93	3.93	-0.25	18:10:00
ETILR	4,10	4.1	3.8	18:10:00
ETYAT	24,38	24.38	0.83	18:10:01
EUHOL	14,50	14.5	3.35	18:10:01
EUKYO	16,39	16.39	0.86	18:10:01
EUPWR	41,50	41.5	-1.19	18:10:01
EUREN	5,03	5.03	-1.37	18:10:00
EUYO	15,59	15.59	1.43	18:10:01
EYGYO	3,87	3.87	0	18:10:00
FADE	15,60	15.6	2.97	18:10:00
FENER	3,33	3.33	-0.89	18:10:00
FLAP	8,81	8.81	-0.11	18:10:01
FMIZP	324,75	324.75	-2.18	18:10:00
FONET	3,19	3.19	-1.24	18:10:00
FORMT	2,93	2.93	-0.68	18:10:00
FORTE	93,00	93	-2.62	18:10:00
FRIGO	7,95	7.95	-3.4	18:10:00
FRMPL	39,08	39.08	-6.86	18:10:00
FROTO	113,70	113.7	1.43	18:10:00
FZLGY	12,60	12.6	-0.79	18:10:00
GARAN	161,30	161.3	2.28	18:10:00
GARFA	31,50	31.5	4.65	18:10:00
GEDIK	5,91	5.91	0	18:10:00
GEDZA	29,84	29.84	0.67	18:10:00
GENIL	120,50	120.5	-5.71	18:10:00
GENTS	12,60	12.6	-0.24	18:10:00
GEREL	18,21	18.21	-0.87	18:10:00
GESAN	55,45	55.45	-0.72	18:10:00
GIPTA	60,05	60.05	0.08	18:10:00
GLBMD	12,78	12.78	-0.31	18:10:01
GLCVY	75,20	75.2	1.01	18:10:00
GLDTR	623,75	623.75	-9.99	18:10:00
GLRMK	194,80	194.8	1.14	18:10:00
GLRYH	4,29	4.29	0.7	18:10:00
GLYHO	14,69	14.69	0.34	18:10:00
GMSTR	920,00	920	-17.12	18:10:00
GMTAS	24,60	24.6	0.9	18:10:00
GOKNR	22,68	22.68	3.28	18:10:00
GOLTS	357,75	357.75	-1.99	18:10:00
GOODY	15,65	15.65	-1.76	18:10:00
GOZDE	25,52	25.52	-0.85	18:10:00
GRNYO	18,00	18	-3.33	18:10:01
GRSEL	380,25	380.25	0.93	18:10:00
GRTHO	221,60	221.6	2.07	18:10:00
GSDDE	9,83	9.83	1.87	18:10:00
GSDHO	5,04	5.04	5	18:10:00
GSRAY	1,18	1.18	0	18:10:00
GUBRF	480,50	480.5	-5.97	18:10:00
GUNDG	218,50	218.5	-0.68	18:10:00
GWIND	26,46	26.46	-1.34	18:10:00
GZNMI	45,94	45.94	-1.16	18:10:00
HALKB	43,58	43.58	-1.71	18:10:00
HALKS	1.189,98	1.189	0.31	18:10:11
HATEK	15,27	15.27	0	18:10:00
HATSN	42,54	42.54	-3.19	18:10:00
HDFGS	2,98	2.98	-2.93	18:10:00
HEDEF	51,10	51.1	-2.94	18:10:00
HEKTS	3,36	3.36	-0.59	18:10:00
HKTM	11,86	11.86	-2.15	18:10:00
HLGYO	4,52	4.52	0	18:10:00
HOROZ	63,25	63.25	-1.71	18:10:00
HRKET	81,40	81.4	-0.61	18:10:00
HTTBT	45,30	45.3	0.62	18:10:00
HUBVC	3,09	3.09	4.04	18:10:01
HUNER	3,26	3.26	-2.4	18:10:00
HURGZ	5,92	5.92	9.83	18:10:00
ICBCT	14,35	14.35	1.49	18:10:00
ICUGS	2,69	2.69	-1.82	18:10:00
IDGYO	4,27	4.27	1.67	18:10:01
IEYHO	75,50	75.5	0.53	18:10:00
IHAAS	64,35	64.35	0	18:10:00
IHEVA	2,35	2.35	-0.84	18:10:01
IHGZT	1,57	1.57	-1.88	18:10:00
IHLAS	2,29	2.29	-1.72	18:10:00
IHLGM	2,06	2.06	-1.44	18:10:00
IHYAY	1,95	1.95	-1.02	18:10:00
IMASM	4,85	4.85	-3.39	18:10:00
INDES	8,71	8.71	4.44	18:10:00
INFO	4,37	4.37	4.05	18:10:00
INGRM	434,00	434	-0.63	18:10:00
INTEK	273,75	273.75	1.39	18:10:01
INTEM	352,00	352	-0.91	18:10:00
INVEO	8,78	8.78	-2.01	18:10:00
INVES	246,10	246.1	-5.35	18:10:00
ISATR	4.950.000,00	4.95	0	18:10:01
ISBIR	83,95	83.95	-2.38	18:10:01
ISBTR	460.000,00	460	0	18:10:01
ISCTR	16,66	16.66	2.46	18:10:00
ISDMR	40,72	40.72	-3.37	18:10:00
ISFIN	21,58	21.58	1.51	18:10:00
ISGLK	774,00	774	-7.64	18:10:00
ISGSY	73,40	73.4	-0.27	18:10:00
ISGYO	24,10	24.1	-1.55	18:10:00
ISIST	28.107,31	28.107	0.98	18:10:11
ISKPL	11,45	11.45	-0.69	18:10:00
ISKUR	3.000.000,00	3	0	18:10:01
ISMEN	48,06	48.06	0.67	18:10:00
ISSEN	7,54	7.54	-1.44	18:10:00
ISYAT	9,15	9.15	0	18:10:00
IZENR	9,53	9.53	0.74	18:10:00
IZFAS	54,30	54.3	5.44	18:10:00
IZMDC	7,30	7.3	-0.68	18:10:00
JANTS	19,79	19.79	-1.05	18:10:00
KAPLM	392,00	392	-4.39	18:10:00
KAREL	9,19	9.19	-1.39	18:10:00
KARSN	9,93	9.93	-1.39	18:10:00
KARTN	80,70	80.7	-1.82	18:10:00
KATMR	2,94	2.94	-2.97	18:10:00
KAYSE	4,90	4.9	0.41	18:10:00
KBORU	15,59	15.59	-1.14	18:10:00
KCAER	11,53	11.53	-3.35	18:10:00
KCHOL	207,70	207.7	0.53	18:10:00
KENT	775,00	775	-2.82	18:10:01
KERVN	2,07	2.07	-3.27	18:10:01
KFEIN	9,32	9.32	-1.06	18:10:00
KGYO	7,17	7.17	1.13	18:10:00
KIMMR	15,60	15.6	2.83	18:10:00
KLGYO	7,21	7.21	-0.55	18:10:00
KLKIM	39,78	39.78	-1.19	18:10:00
KLMSN	30,02	30.02	0.13	18:10:00
KLNMA	9,53	9.53	-0.21	18:10:01
KLRHO	590,00	590	9.46	18:10:00
KLSER	28,20	28.2	0.14	18:10:00
KLSYN	7,36	7.36	-1.74	18:10:00
KMPUR	15,97	15.97	-3.45	18:10:00
KNFRT	11,75	11.75	-2.89	18:10:00
KOCMT	2,75	2.75	-0.36	18:10:00
KONKA	15,46	15.46	1.91	18:10:00
KONTR	9,78	9.78	-2.4	18:10:00
KONYA	4.525,00	4.525	-1.84	18:10:00
KOPOL	5,88	5.88	-0.51	18:10:00
KORDS	53,65	53.65	-1.29	18:10:00
KOTON	17,45	17.45	-8.01	18:10:00
KRDMA	28,20	28.2	-2.08	18:10:00
KRDMB	31,76	31.76	1.02	18:10:00
KRDMD	29,06	29.06	-3	18:10:00
KRGYO	3,01	3.01	-0.33	18:10:00
KRONT	15,60	15.6	-0.19	18:10:01
KRPLS	8,69	8.69	-1.25	18:10:01
KRSTL	11,47	11.47	-1.71	18:10:01
KRTEK	27,52	27.52	-0.65	18:10:01
KRVGD	3,22	3.22	5.92	18:10:01
KSTUR	3.365,00	3.365	-2.32	18:10:01
KTSKR	70,60	70.6	-1.6	18:10:01
KUTPO	106,70	106.7	-3.35	18:10:01
KUVVA	120,00	120	-1.64	18:10:01
KUYAS	53,95	53.95	-1.28	18:10:01
KZBGY	14,08	14.08	-2.96	18:10:01
KZGYO	26,28	26.28	-3.31	18:10:01
LIDER	72,00	72	9.26	18:10:01
LIDFA	3,15	3.15	9.76	18:10:01
LILAK	31,94	31.94	-1.42	18:10:01
LINK	230,20	230.2	-3.07	18:10:01
LKMNH	17,72	17.72	-0.84	18:10:01
LMKDC	33,16	33.16	-0.12	18:10:01
LOGO	165,20	165.2	-2.02	18:10:01
LRSHO	4,25	4.25	-4.92	18:10:01
LUKSK	110,00	110	-2.14	18:10:01
LYDHO	178,70	178.7	0	18:10:01
LYDYE	14.052,50	14.052	0.66	18:10:01
MAALT	948,50	948.5	-0.42	18:10:01
MACKO	25,78	25.78	0.16	18:10:01
MAGEN	41,30	41.3	1.92	18:10:01
MAKIM	16,25	16.25	-2.52	18:10:01
MAKTK	17,32	17.32	2.79	18:10:01
MANAS	10,36	10.36	-1.52	18:10:01
MARBL	14,02	14.02	-8.31	18:10:01
MARKA	34,12	34.12	-2.07	18:10:01
MARMR	2,60	2.6	-6.14	18:10:01
MARTI	2,85	2.85	1.79	18:10:01
MAVI	48,34	48.34	1.05	18:10:01
MEDTR	30,18	30.18	-0.79	18:10:01
MEGAP	2,92	2.92	-0.68	18:10:01
MEGMT	65,70	65.7	-9.88	18:10:01
MEKAG	4,54	4.54	4.13	18:10:01
MEPET	24,10	24.1	4.78	18:10:01
MERCN	16,18	16.18	-1.04	18:10:01
MERIT	16,87	16.87	0.84	18:10:01
MERKO	15,77	15.77	1.94	18:10:01
METRO	5,46	5.46	3.41	18:10:01
MEYSU	13,38	13.38	-5.51	18:10:01
MGROS	637,00	637	1.84	18:10:01
MHRGY	3,45	3.45	0	18:10:01
MIATK	37,02	37.02	-0.54	18:10:01
MMCAS	97,20	97.2	4.63	18:10:01
MNDRS	15,14	15.14	-0.92	18:10:01
MNDTR	6,92	6.92	-1.14	18:10:01
MOBTL	10,06	10.06	-6.68	18:10:01
MOGAN	8,90	8.9	-0.67	18:10:01
MOPAS	51,10	51.1	0.89	18:10:01
MPARK	472,00	472	2.05	18:10:01
MRGYO	2,64	2.64	0.38	18:10:01
MRSHL	1.561,00	1.561	-1.14	18:10:01
MSGYO	5,96	5.96	-0.17	18:10:01
MTRKS	24,28	24.28	0.83	18:10:01
MTRYO	10,00	10	0	18:10:01
MZHLD	6,75	6.75	-4.12	18:10:01
NATEN	8,58	8.58	-3.6	18:10:01
NETAS	66,60	66.6	0.08	18:10:01
NIBAS	3,61	3.61	-1.9	18:10:01
NPTLR	41,62	41.62	0.1	18:10:00
NTGAZ	11,49	11.49	-0.78	18:10:01
NTHOL	48,02	48.02	0.42	18:10:01
NUGYO	10,69	10.69	-0.19	18:10:01
NUHCM	240,30	240.3	1.39	18:10:01
OBAMS	8,88	8.88	-1.33	18:10:01
OBASE	39,90	39.9	-4.13	18:10:01
ODAS	5,79	5.79	-6.46	18:10:01
ODINE	351,00	351	0.36	18:10:01
OFSYM	74,50	74.5	4.86	18:10:01
ONCSM	304,50	304.5	1.5	18:10:01
ONRYT	70,15	70.15	-2.57	18:10:01
OPK30	60,28	60.28	-0.63	18:10:00
OPT25	52,82	52.82	1.11	18:10:00
OPTGY	163,95	163.95	0.18	18:10:00
OPTLR	51,40	51.4	0.12	18:10:00
OPX30	81,14	81.14	-0.29	18:10:00
ORCAY	3,85	3.85	2.94	18:10:01
ORGE	71,65	71.65	-1.65	18:10:01
ORMA	161,00	161	-1.77	18:10:01
OSMEN	8,29	8.29	-0.72	18:10:01
OSTIM	2,96	2.96	-0.67	18:10:01
OTKAR	432,00	432	0.12	18:10:01
OTTO	332,00	332	2.47	18:10:01
OYAKC	27,60	27.6	0.73	18:10:01
OYAYO	52,60	52.6	-1.31	18:10:01
OYLUM	8,46	8.46	-0.12	18:10:01
OYYAT	47,20	47.2	1.72	18:10:01
OZATD	159,40	159.4	-1.54	18:10:01
OZGYO	2,11	2.11	1.44	18:10:01
OZKGY	15,25	15.25	-0.26	18:10:01
OZRDN	17,12	17.12	6.2	18:10:01
OZSUB	19,80	19.8	-1.3	18:10:01
OZYSR	42,56	42.56	-0.09	18:10:01
PAGYO	89,15	89.15	0.85	18:10:01
PAHOL	1,80	1.8	3.45	18:10:01
PAMEL	89,00	89	-1.44	18:10:01
PAPIL	19,03	19.03	-2.51	18:10:01
PARSN	99,90	99.9	-0.79	18:10:01
PASEU	148,50	148.5	-9.95	18:10:01
PATEK	19,60	19.6	-2.58	18:10:01
PCILT	22,72	22.72	1.7	18:10:01
PEKGY	9,99	9.99	-0.2	18:10:01
PENGD	8,72	8.72	0.23	18:10:01
PENTA	14,07	14.07	-1.54	18:10:01
PETKM	18,44	18.44	-0.43	18:10:01
PETUN	12,95	12.95	5.11	18:10:01
PGSUS	203,50	203.5	0.89	18:10:01
PINSU	11,52	11.52	2.49	18:10:01
PKART	70,80	70.8	-2.28	18:10:01
PKENT	146,90	146.9	-1.34	18:10:01
PLTUR	21,38	21.38	-1.66	18:10:01
PNLSN	40,10	40.1	-2.62	18:10:01
PNSUT	12,96	12.96	9.92	18:10:01
POLHO	18,24	18.24	-0.55	18:10:01
POLTK	6.307,50	6.307	-2.29	18:10:01
PRDGS	6,48	6.48	-2.56	18:10:01
PRKAB	49,86	49.86	-10	18:10:01
PRKME	22,58	22.58	-9.97	18:10:01
PRZMA	12,76	12.76	-1.09	18:10:01
PSDTC	126,30	126.3	0.8	18:10:01
PSGYO	2,73	2.73	-0.73	18:10:01
QNBFK	58,40	58.4	9.88	18:10:01
QNBTR	290,25	290.25	-3.01	18:10:01
QTEMZ	314,10	314.1	-1.57	18:10:00
QUAGR	2,63	2.63	-1.87	18:10:01
RALYH	187,70	187.7	0.7	18:10:01
RAYSG	224,00	224	0.27	18:10:01
REEDR	7,00	7	-2.1	18:10:01
RGYAS	161,70	161.7	-0.12	18:10:01
RK030G10	651,65	651.65	-0.14	18:10:10
RK030G15	1.531,87	1.531	-0.22	18:10:10
RK030G20	3.396,19	3.396	-0.29	18:10:10
RK030G25	6.624,17	6.624	-0.36	18:10:10
RK030G30	10.396,22	10.396	-0.37	18:10:10
RK030T10	4.199,37	4.199	-0.11	18:10:10
RK030T15	5.594,72	5.594	-0.2	18:10:10
RK030T20	7.035,89	7.035	-0.3	18:10:10
RK030T25	7.904,64	7.904	-0.4	18:10:10
RK030T30	7.549,76	7.549	-0.42	18:10:10
RK100G10	784,01	784.01	0.03	18:10:11
RK100G15	2.019,43	2.019	0.05	18:10:11
RK100G20	4.846,88	4.846	0.07	18:10:11
RK100G25	9.142,13	9.142	0.08	18:10:11
RK100G30	15.330,24	15.33	0.08	18:10:11
RK100T10	4.707,55	4.707	0.06	18:10:11
RK100T15	6.633,35	6.633	0.05	18:10:11
RK100T20	8.736,68	8.736	0.04	18:10:11
RK100T25	9.325,90	9.325	0.04	18:10:11
RK100T30	9.516,52	9.516	0.04	18:10:11
RNPOL	45,24	45.24	-2.58	18:10:01
RODRG	22,50	22.5	-1.75	18:10:01
ROYAL	6,80	6.8	0	18:10:01
RTALB	3,96	3.96	2.59	18:10:01
RUBNS	34,40	34.4	0.82	18:10:01
RUZYE	13,01	13.01	-7.67	18:10:01
RYGYO	28,24	28.24	1.15	18:10:01
RYSAS	18,40	18.4	2.62	18:10:01
SAFKR	29,50	29.5	0.41	18:10:01
SAHOL	109,50	109.5	-0.45	18:10:01
SAMAT	5,78	5.78	-1.7	18:10:01
SANEL	32,00	32	-1.78	18:10:01
SANFM	7,39	7.39	-3.52	18:10:01
SANKO	22,48	22.48	2.18	18:10:01
SARKY	46,44	46.44	-10	18:10:01
SASA	2,55	2.55	-1.92	18:10:01
SAYAS	40,00	40	-1.23	18:10:01
SDTTR	203,60	203.6	-1.64	18:10:01
SEGMN	35,00	35	-3.63	18:10:01
SEGYO	4,30	4.3	-2.71	18:10:01
SEKFK	9,01	9.01	-1.42	18:10:01
SEKUR	3,53	3.53	-1.4	18:10:01
SELEC	80,35	80.35	-0.43	18:10:01
SELVA	2,70	2.7	-9.4	18:10:01
SERNT	8,22	8.22	-2.61	18:10:01
SEYKM	5,53	5.53	5.13	18:10:01
SILVR	2,83	2.83	-1.39	18:10:01
SISE	45,50	45.5	-0.61	18:10:01
SKBNK	9,14	9.14	9.72	18:10:01
SKTAS	3,96	3.96	-1.74	18:10:01
SKYLP	289,00	289	0.09	18:10:01
SKYMD	12,29	12.29	-1.99	18:10:01
SL030KA2X	17.992,50	17.992	-0.58	18:10:10
SL030KI1X	1.249,83	1.249	0.42	18:10:10
SL030KI2X	130,27	130.27	0.76	18:10:10
SL100KA2X	24.159,69	24.159	0.02	18:10:11
SL100KI1X	1.183,08	1.183	0.12	18:10:11
SL100KI2X	124,61	124.61	0.15	18:10:11
SMART	23,48	23.48	-0.76	18:10:01
SMRTG	8,15	8.15	-5.78	18:10:01
SMRVA	69,00	69	1.02	18:10:01
SNGYO	5,27	5.27	-0.38	18:10:01
SNICA	4,19	4.19	-3.46	18:10:01
SNKRN	344,75	344.75	-0.07	18:10:01
SNPAM	23,66	23.66	-1.25	18:10:01
SODSN	13,03	13.03	-1.14	18:10:01
SOKE	12,94	12.94	0.62	18:10:01
SOKM	64,85	64.85	0.15	18:10:01
SONME	158,90	158.9	-2.63	18:10:01
SRVGY	3,39	3.39	-1.45	18:10:01
SUMAS	273,75	273.75	-0.64	18:10:01
SUNTK	42,52	42.52	7.65	18:10:01
SURGY	49,76	49.76	1.06	18:10:01
SUWEN	8,97	8.97	-0.77	18:10:01
TABGD	268,50	268.5	-1.38	18:10:01
TARKM	440,25	440.25	9.99	18:10:01
TATEN	11,50	11.5	3.6	18:10:01
TATGD	14,24	14.24	1.21	18:10:01
TAVHL	347,75	347.75	2.58	18:10:01
TBORG	166,70	166.7	0.24	18:10:01
TCELL	116,90	116.9	-0.34	18:10:01
TCKRC	92,00	92	2.45	18:10:01
TDGYO	32,56	32.56	-2.1	18:10:01
TEHOL	13,74	13.74	-2.14	18:10:01
TEKTU	9,13	9.13	-9.96	18:10:01
TERA	206,50	206.5	2.23	18:10:01
TEZOL	12,80	12.8	0	18:10:01
TGSAS	157,20	157.2	-1.32	18:10:01
THYAO	304,00	304	0.58	18:10:01
TKFEN	76,75	76.75	1.19	18:10:01
TKNSA	25,48	25.48	0.31	18:10:01
TLMAN	101,00	101	-0.39	18:10:01
TMPOL	357,50	357.5	-1.17	18:10:01
TMSN	113,00	113	1.71	18:10:01
TNZTP	26,50	26.5	-3.64	18:10:01
TOASO	326,00	326	2.19	18:10:01
TRALT	54,60	54.6	-7.85	18:10:01
TRCAS	47,10	47.1	-1.75	18:10:01
TRENJ	108,00	108	-8.32	18:10:01
TRGYO	83,55	83.55	2.45	18:10:01
TRHOL	679,00	679	2.03	18:10:01
TRILC	18,52	18.52	-0.64	18:10:01
TRMET	143,50	143.5	-5.65	18:10:01
TSGYO	7,62	7.62	-1.17	18:10:01
TSKB	14,06	14.06	1.08	18:10:01
TSPOR	1,10	1.1	0	18:10:01
TTKOM	66,50	66.5	1.68	18:10:01
TTRAK	592,50	592.5	0.68	18:10:01
TUCLK	5,49	5.49	-2.14	18:10:01
TUKAS	2,90	2.9	-1.02	18:10:01
TUPRS	244,80	244.8	-1.45	18:10:01
TUREX	7,50	7.5	-2.72	18:10:01
TURGG	28,22	28.22	-2.56	18:10:01
TURSG	12,20	12.2	1.08	18:10:01
UCAYM	35,00	35	9.99	18:10:01
UFUK	1.503,00	1.503	-2.28	18:10:01
ULAS	29,80	29.8	0	18:10:01
ULKER	135,40	135.4	1.42	18:10:01
ULUFA	3,88	3.88	2.92	18:10:01
ULUSE	195,00	195	-4.83	18:10:01
ULUUN	7,46	7.46	1.5	18:10:01
UMPAS	9,30	9.3	0	18:10:01
UNLU	16,84	16.84	5.12	18:10:01
USAK	2,89	2.89	-5.25	18:10:01
USDTR	4.067,00	4.067	0.37	18:10:00
VAKBN	36,50	36.5	1.67	18:10:01
VAKFA	13,08	13.08	-0.91	18:10:01
VAKFN	2,07	2.07	-0.96	18:10:01
VAKKO	62,25	62.25	-1.43	18:10:01
VANGD	51,35	51.35	2.74	18:10:01
VBTYZ	18,01	18.01	0.06	18:10:01
VERTU	39,14	39.14	-2.2	18:10:01
VERUS	261,00	261	-5.95	18:10:01
VESBE	8,24	8.24	-1.67	18:10:01
VESTL	31,40	31.4	-1.32	18:10:01
VKFYO	47,60	47.6	-5.65	18:10:01
VKGYO	2,92	2.92	-3.31	18:10:01
VKING	31,80	31.8	1.73	18:10:01
VRGYO	2,43	2.43	-2.41	18:10:01
VSNMD	90,00	90	-1.96	18:10:01
X030S	15.468,24	15.468	-0.16	18:10:10
X100S	13.841,10	13.841	0.05	18:10:11
XABBWV	10,82	10.82	-26.44	18:10:00
XABBXV	9,82	9.82	-17.48	18:10:00
XABBYV	9,30	9.3	0	18:10:00
XABBZV	5,70	5.7	0	18:10:00
XABCAV	6,12	6.12	-44.62	18:10:00
XABCBV	3,45	3.45	-57.04	18:10:00
XABCCV	5,91	5.91	0	18:10:00
XABCDV	0,04	0.04	-99.09	18:10:00
XABCEV	0,04	0.04	-98.52	18:10:00
XABCFV	0,01	0.01	-98.96	18:10:00
XABCGV	0,01	0.01	-92.31	18:10:00
XABCHV	0,01	0.01	-75	18:10:00
XABCIV	15,04	15.04	0	18:10:00
XABCJV	14,10	14.1	0	18:10:00
XABCKV	8,63	8.63	-29.32	18:10:00
XABCLV	7,44	7.44	-29.14	18:10:00
XABCMV	5,58	5.58	-35.57	18:10:00
XABCNV	4,12	4.12	-41.14	18:10:00
XABCPV	4,09	4.09	0	18:10:00
XABCQV	1,10	1.1	-63.33	18:10:00
XABCRV	0,83	0.83	-58.08	18:10:00
XABCSV	0,52	0.52	-61.48	18:10:00
XABCTV	0,32	0.32	-67.01	18:10:00
XABCUV	9,37	9.37	-31.71	18:10:00
XABCVV	8,81	8.81	0	18:10:00
XABCWV	8,67	8.67	-9.78	18:10:00
XABCXV	7,07	7.07	-30.75	18:10:00
XABCYV	5,40	5.4	-36.02	18:10:00
XABCZV	4,58	4.58	-9.31	18:10:00
XABDAV	3,33	3.33	-40.43	18:10:00
XABDBV	1,99	1.99	-55.48	18:10:00
XABDCV	1,84	1.84	-45.56	18:10:00
XABDDV	2,56	2.56	0	18:10:00
XABDEV	0,97	0.97	-50.76	18:10:00
XABDFV	0,60	0.6	-63.19	18:10:00
XABDGV	6,11	6.11	-35.14	18:10:00
XABDHV	3,19	3.19	-7.8	18:10:00
XABDIV	0,94	0.94	-66.19	18:10:00
XABDJV	0,57	0.57	-57.78	18:10:00
XABDKV	0,22	0.22	-62.07	18:10:00
XABQYV	0,01	0.01	0	18:10:00
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	0,04	0.04	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	0,63	0.63	215	18:10:00
XABRXV	0,30	0.3	328.57	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	0,51	0.51	218.75	18:10:00
XABSJV	0,43	0.43	0	18:10:00
XBANA	51.247,13	51.247	-0.26	18:10:11
XBANK	20.019,85	20.019	2.84	18:10:11
XBLSM	5.554,58	5.554	-0.59	18:10:11
XELKT	714,18	714.18	-1.57	18:10:11
XFINK	25.334,88	25.334	0.11	18:10:11
XGIDA	14.702,67	14.702	0.37	18:10:11
XGMYO	6.237,84	6.237	0.45	18:10:11
XHARZ	190.364,38	190.364	-0.37	18:10:11
XHOLD	15.564,91	15.564	1.92	18:10:11
XILTM	3.033,97	3.033	0.08	18:10:11
XINSA	20.089,88	20.089	1.81	18:10:11
XKAGT	7.640,11	7.64	-0.74	18:10:11
XKMYA	15.401,81	15.401	-1.34	18:10:11
XKOBI	39.277,56	39.277	1.12	18:10:11
XKURY	12.254,50	12.254	-0.5	18:10:11
XMADN	16.308,60	16.308	-6.38	18:10:11
XMANA	22.424,39	22.424	-2.48	18:10:11
XMESY	23.802,37	23.802	-0.36	18:10:11
XOSECV	1,54	1.54	0	18:10:00
XOSEDV	0,51	0.51	-32	18:10:00
XOSEEV	0,01	0.01	-83.33	18:10:00
XOSEFV	0,03	0.03	0	18:10:00
XOSEGV	0,47	0.47	0	18:10:00
XOSEHV	0,78	0.78	680	18:10:00
XOSEIV	0,17	0.17	-19.05	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	42.388,95	42.388	-1.76	18:10:11
XSANK	40.079,48	40.079	-3.19	18:10:11
XSANT	13.791,49	13.791	-5.87	18:10:11
XSBAL	12.072,42	12.072	0.95	18:10:11
XSBUR	22.821,32	22.821	1.04	18:10:11
XSDNZ	9.956,64	9.956	1	18:10:11
XSGRT	78.821,69	78.821	1.67	18:10:11
XSIST	17.829,93	17.829	1.04	18:10:11
XSIZM	19.845,60	19.845	-2.18	18:10:11
XSKAY	43.999,12	43.999	-2.3	18:10:11
XSKOC	36.853,31	36.853	-1.71	18:10:11
XSKON	11.744,67	11.744	-3.16	18:10:11
XSPOR	2.049,26	2.049	-0.46	18:10:11
XSTKR	51.931,15	51.931	-2.47	18:10:11
XTAST	14.945,46	14.945	-0.36	18:10:11
XTCRT	30.914,78	30.914	-0.76	18:10:11
XTEKS	4.944,92	4.944	1.24	18:10:11
XTKJS	29.851,06	29.851	-1.76	18:10:11
XTM25	17.789,67	17.789	0.79	18:10:11
XTMTU	15.341,24	15.341	-0.27	18:10:11
XTRZM	1.857,25	1.857	-0.66	18:10:11
XTUMY	59.829,96	59.829	-0.41	18:10:11
XU030	15.127,98	15.127	-0.25	18:10:10
XU050	11.984,75	11.984	-0.4	18:10:11
XU100	13.838,29	13.838	0.05	18:10:11
XUHIZ	12.065,52	12.065	-0.34	18:10:11
XULAS	38.746,53	38.746	-0.51	18:10:11
XUMAL	19.519,72	19.519	1.93	18:10:11
XUSIN	16.798,80	16.798	-1.3	18:10:11
XUSRD	18.137,82	18.137	0.1	18:10:11
XUTEK	35.977,45	35.977	-3.98	18:10:11
XUTUM	16.831,72	16.831	-0.07	18:10:11
XYLDZ	15.440,06	15.44	-0.05	18:10:11
XYORT	5.190,89	5.19	-0.25	18:10:11
XYUZO	24.845,51	24.845	0.8	18:10:11
YAPRK	259,50	259.5	-0.67	18:10:01
YATAS	48,06	48.06	2.78	18:10:01
YAYLA	29,10	29.1	0.62	18:10:01
YBTAS	19,37	19.37	-0.67	18:10:01
YEOTK	43,50	43.5	-1.81	18:10:01
YESIL	1,99	1.99	-2.45	18:10:01
YGGYO	139,60	139.6	1.75	18:10:01
YGYO	1,80	1.8	-10	18:10:01
YIGIT	25,54	25.54	-1.39	18:10:01
YKBNK	41,08	41.08	1.68	18:10:01
YKSLN	3,42	3.42	2.4	18:10:01
YONGA	55,30	55.3	0.55	18:10:01
YUNSA	8,49	8.49	-1.96	18:10:01
YYAPI	1,83	1.83	-3.17	18:10:01
YYLGD	12,81	12.81	0.31	18:10:01
Z30EA	181,75	181.75	0.17	18:10:00
Z30KE	140,20	140.2	-0.53	18:10:00
Z30KP	216,50	216.5	-2.04	18:10:00
ZEDUR	8,40	8.4	0	18:10:01
ZELOT	126,50	126.5	-1.63	18:10:00
ZERGY	15,66	15.66	1.03	18:10:01
ZGOLD	767,25	767.25	-8.31	18:10:00
ZGYO	21,56	21.56	2.67	18:10:01
ZOREN	3,30	3.3	0.92	18:10:01
ZPBDL	225,70	225.7	-0.9	18:10:00
ZPLIB	231,65	231.65	5.3	18:10:00
ZPT10	92,30	92.3	-0.94	18:10:00
ZPX30	203,75	203.75	0.02	18:10:00
ZRE20	158,70	158.7	0.25	18:10:00
ZRGYO	23,82	23.82	-2.78	18:10:01
ZSR25	48,55	48.55	0.25	18:10:00
ZTLRF	1.105,50	1.105	0.09	18:10:00
ZTLRK	1.104,50	1.104	0.09	18:10:00
ZTM25	184,10	184.1	0.49	18:10:00