Hisse Senedi Fiyatları

Hisse Senetleri

Menkul	Alış	Satış	Değişim	Güncelleme
A1CAP	11,90	11.9	-1.33	18:10:00
A1YEN	30,28	30.28	-0.85	18:10:00
ACSEL	103,60	103.6	-1.8	18:10:00
ADEL	31,32	31.32	-1.01	18:10:00
ADESE	1,84	1.84	9.52	18:10:00
ADGYO	46,04	46.04	-1.79	18:10:00
AEFES	16,32	16.32	1.87	18:10:00
AFYON	13,49	13.49	-0.59	18:10:00
AGESA	205,50	205.5	2.24	18:10:00
AGHOL	29,78	29.78	0.61	18:10:00
AGROT	6,93	6.93	-0.57	18:10:00
AGYO	7,20	7.2	0.28	18:10:01
AHGAZ	24,56	24.56	-1.37	18:10:00
AHSGY	14,07	14.07	-0.64	18:10:00
AKBNK	69,55	69.55	0.8	18:10:00
AKCNS	152,10	152.1	2.22	18:10:00
AKENR	12,32	12.32	10	18:10:00
AKFGY	2,76	2.76	0	18:10:00
AKFIS	21,62	21.62	0.56	18:10:00
AKFYE	17,54	17.54	0.63	18:10:00
AKGRT	7,22	7.22	5.09	18:10:00
AKMGY	202,60	202.6	2.89	18:10:01
AKSA	10,08	10.08	0.1	18:10:00
AKSEN	60,95	60.95	-2.09	18:10:00
AKSGY	7,50	7.5	0	18:10:00
AKSUE	17,79	17.79	0.06	18:10:01
AKYHO	2,87	2.87	0	18:10:01
ALARK	97,35	97.35	1.72	18:10:00
ALBRK	8,24	8.24	0.49	18:10:00
ALCAR	882,00	882	-0.56	18:10:00
ALCTL	106,30	106.3	-0.28	18:10:00
ALFAS	44,40	44.4	1.56	18:10:00
ALGYO	28,70	28.7	-0.35	18:10:00
ALKA	10,12	10.12	6.41	18:10:00
ALKIM	16,99	16.99	0.3	18:10:00
ALKLC	171,50	171.5	9.1	18:10:00
ALTNY	62,85	62.85	-0.87	18:10:00
ALVES	24,34	24.34	1	18:10:00
ANELE	16,11	16.11	-0.43	18:10:00
ANGEN	11,76	11.76	1.03	18:10:00
ANHYT	103,20	103.2	2.69	18:10:00
ANSGR	23,86	23.86	0.93	18:10:00
APBDL	27,36	27.36	0.85	18:10:00
APLIB	45,00	45	0.38	18:10:00
APMDL	21,89	21.89	1.44	18:10:00
APX30	30,66	30.66	0.52	18:10:00
ARASE	64,00	64	2.07	18:10:00
ARCLK	109,30	109.3	0.83	18:10:00
ARDYZ	37,82	37.82	1.39	18:10:00
ARENA	28,60	28.6	2.14	18:10:00
ARMGD	58,20	58.2	1.31	18:10:00
ARSAN	3,15	3.15	-2.48	18:10:00
ARTMS	41,54	41.54	0.1	18:10:00
ARZUM	2,71	2.71	-1.09	18:10:00
ASELS	204,00	204	-0.44	18:10:00
ASGYO	10,66	10.66	-0.37	18:10:00
ASTOR	104,30	104.3	1.26	18:10:00
ASUZU	55,75	55.75	1	18:10:00
ATAGY	13,84	13.84	0.36	18:10:01
ATAKP	52,35	52.35	-2.6	18:10:00
ATATP	140,20	140.2	-1.61	18:10:00
ATEKS	74,80	74.8	-0.53	18:10:01
ATLAS	5,71	5.71	-1.38	18:10:01
ATSYH	73,80	73.8	1.1	18:10:01
AVGYO	11,38	11.38	4.02	18:10:00
AVHOL	38,50	38.5	-0.77	18:10:00
AVOD	3,52	3.52	0	18:10:01
AVPGY	53,90	53.9	1.22	18:10:00
AVTUR	16,03	16.03	-0.62	18:10:01
AYCES	436,00	436	0.69	18:10:00
AYDEM	19,87	19.87	1.58	18:10:00
AYEN	25,64	25.64	-0.39	18:10:00
AYES	17,44	17.44	-0.46	18:10:01
AYGAZ	214,80	214.8	1.08	18:10:00
AZTEK	4,35	4.35	-0.46	18:10:00
BAGFS	27,40	27.4	0.22	18:10:00
BAHKM	54,00	54	3.45	18:10:00
BAKAB	38,72	38.72	0.36	18:10:00
BALAT	83,65	83.65	9.99	18:10:01
BALSU	16,07	16.07	-3.19	18:10:00
BANVT	160,90	160.9	-0.12	18:10:00
BARMA	33,76	33.76	1.38	18:10:00
BASCM	14,00	14	0	18:10:01
BASGZ	42,28	42.28	0.43	18:10:00
BAYRK	24,80	24.8	0.98	18:10:00
BEGYO	5,13	5.13	-3.21	18:10:00
BERA	17,13	17.13	0.71	18:10:00
BESLR	12,67	12.67	0.48	18:10:00
BEYAZ	28,84	28.84	1.19	18:10:00
BFREN	159,90	159.9	0.13	18:10:00
BIENY	27,66	27.66	-1.21	18:10:00
BIGCH	56,35	56.35	-8.74	18:10:00
BIGEN	9,45	9.45	1.5	18:10:00
BIGTK	314,75	314.75	-0.24	18:10:00
BIMAS	557,00	557	0.54	18:10:00
BINBN	192,20	192.2	-0.31	18:10:00
BINHO	9,95	9.95	-1.19	18:10:00
BIOEN	19,83	19.83	-0.85	18:10:00
BIZIM	27,78	27.78	1.39	18:10:00
BJKAS	1,76	1.76	0	18:10:00
BLCYT	33,58	33.58	-0.36	18:10:00
BLUME	45,34	45.34	2.35	18:10:00
BMSCH	25,26	25.26	-1.02	18:10:00
BMSTL	107,10	107.1	-1.29	18:10:00
BNTAS	6,53	6.53	-0.61	18:10:00
BOBET	19,02	19.02	0.11	18:10:00
BORLS	5,34	5.34	-0.56	18:10:00
BORSK	6,09	6.09	0.66	18:10:00
BOSSA	6,79	6.79	0.89	18:10:00
BRISA	83,85	83.85	2.95	18:10:00
BRKO	8,85	8.85	4.12	18:10:01
BRKSN	7,68	7.68	1.86	18:10:01
BRKVY	118,80	118.8	8	18:10:00
BRLSM	14,12	14.12	-1.26	18:10:00
BRMEN	19,01	19.01	0.05	18:10:01
BRSAN	503,00	503	1.46	18:10:00
BRYAT	2.254,00	2.254	0.27	18:10:00
BSOKE	16,10	16.1	-2.42	18:10:00
BTCIM	3,71	3.71	0	18:10:00
BUCIM	6,90	6.9	2.22	18:10:00
BULGS	41,02	41.02	-2.38	18:10:00
BURCE	52,95	52.95	0	18:10:01
BURVA	400,00	400	-4.42	18:10:01
BVSAN	101,80	101.8	-0.78	18:10:00
BYDNR	26,44	26.44	-0.83	18:10:01
CANTE	2,28	2.28	3.17	18:10:00
CASA	102,10	102.1	-0.97	18:10:01
CATES	35,36	35.36	0.06	18:10:00
CCOLA	58,90	58.9	4.25	18:10:00
CELHA	11,62	11.62	9.93	18:10:00
CEMAS	4,78	4.78	0.21	18:10:00
CEMTS	11,91	11.91	0.51	18:10:00
CEMZY	41,20	41.2	-2	18:10:00
CEOEM	25,00	25	-1.19	18:10:00
CGCAM	33,24	33.24	-1.07	18:10:00
CIMSA	48,50	48.5	0.83	18:10:00
CLEBI	1.614,00	1.614	1.38	18:10:00
CMBTN	2.018,00	2.018	0	18:10:00
CMENT	329,75	329.75	0.38	18:10:01
CONSE	3,11	3.11	-2.81	18:10:00
COSMO	188,50	188.5	2.17	18:10:01
CRDFA	51,75	51.75	-4.34	18:10:01
CRFSA	133,10	133.1	10	18:10:00
CUSAN	22,44	22.44	1.81	18:10:00
CVKMD	22,36	22.36	7.19	18:10:00
CWENE	28,18	28.18	0.28	18:10:00
DAGI	8,55	8.55	0	18:10:00
DAPGM	12,85	12.85	1.26	18:10:00
DARDL	2,38	2.38	2.59	18:10:00
DCTTR	26,00	26	-4.9	18:10:00
DENGE	3,62	3.62	-1.36	18:10:00
DERHL	13,72	13.72	-0.8	18:10:00
DERIM	35,04	35.04	0.06	18:10:00
DESA	11,25	11.25	0.72	18:10:00
DESPC	45,00	45	-3.23	18:10:00
DEVA	61,65	61.65	-1.04	18:10:00
DGATE	62,65	62.65	3.9	18:10:00
DGGYO	33,14	33.14	0.61	18:10:01
DGNMO	5,35	5.35	0.19	18:10:00
DIRIT	27,48	27.48	9.92	18:10:01
DITAS	40,08	40.08	-1.28	18:10:00
DMRGD	3,45	3.45	0.29	18:10:00
DMSAS	12,05	12.05	1.86	18:10:00
DNISI	20,94	20.94	0.77	18:10:00
DOAS	193,10	193.1	1.21	18:10:00
DOCO	9.615,00	9.615	-1.21	18:10:00
DOFER	53,20	53.2	0.28	18:10:00
DOFRB	75,35	75.35	1.01	18:10:00
DOGUB	48,06	48.06	-8.98	18:10:01
DOHOL	17,95	17.95	1.7	18:10:00
DOKTA	21,80	21.8	1.21	18:10:01
DSTKF	532,50	532.5	-0.56	18:10:00
DUNYH	121,50	121.5	-1.06	18:10:01
DURDO	3,76	3.76	0	18:10:00
DURKN	14,41	14.41	-0.07	18:10:00
DYOBY	13,38	13.38	-0.96	18:10:00
DZGYO	7,91	7.91	-1.25	18:10:00
EBEBK	58,05	58.05	-0.77	18:10:00
ECILC	85,85	85.85	-0.98	18:10:00
ECOGR	21,58	21.58	-1.01	18:10:00
ECZYT	312,00	312	-1.89	18:10:00
EDATA	5,28	5.28	-0.94	18:10:00
EDIP	36,26	36.26	-1.31	18:10:00
EFOR	28,32	28.32	-9.87	18:10:00
EGEEN	7.420,00	7.42	0.75	18:10:00
EGEGY	23,70	23.7	-1.5	18:10:00
EGEPO	7,17	7.17	-0.28	18:10:00
EGGUB	99,10	99.1	0.61	18:10:00
EGPRO	25,48	25.48	0.08	18:10:00
EGSER	3,04	3.04	-1.3	18:10:00
EKGYO	20,82	20.82	1.96	18:10:00
EKIZ	112,00	112	8.32	18:10:01
EKOS	27,24	27.24	-2.85	18:10:00
EKSUN	5,71	5.71	-1.89	18:10:00
ELITE	30,46	30.46	-0.39	18:10:00
EMKEL	73,60	73.6	-0.54	18:10:00
EMNIS	167,00	167	-0.6	18:10:01
ENDAE	14,17	14.17	0	18:10:00
ENERY	10,11	10.11	0.3	18:10:00
ENJSA	89,00	89	5.39	18:10:00
ENKAI	80,15	80.15	0.12	18:10:00
ENSRI	14,10	14.1	3.83	18:10:00
ENTRA	10,71	10.71	0.75	18:10:00
EPLAS	5,21	5.21	-2.98	18:10:00
ERBOS	183,80	183.8	0.44	18:10:00
ERCB	73,00	73	0	18:10:00
EREGL	24,56	24.56	0.74	18:10:00
ERSU	17,76	17.76	0.45	18:10:01
ESCAR	21,38	21.38	-1.93	18:10:00
ESCOM	3,07	3.07	-1.6	18:10:00
ESEN	5,03	5.03	-9.86	18:10:00
ETILR	4,07	4.07	-9.96	18:10:00
ETYAT	25,22	25.22	-4.83	18:10:01
EUHOL	11,49	11.49	-2.63	18:10:01
EUKYO	14,40	14.4	-1.1	18:10:01
EUPWR	30,20	30.2	-0.13	18:10:00
EUREN	6,50	6.5	0	18:10:00
EUYO	12,89	12.89	-1	18:10:01
EYGYO	3,72	3.72	1.36	18:10:00
FADE	13,60	13.6	0.29	18:10:00
FENER	9,91	9.91	-0.2	18:10:00
FLAP	9,65	9.65	7.22	18:10:01
FMIZP	323,50	323.5	-4.08	18:10:00
FONET	2,84	2.84	-1.39	18:10:00
FORMT	3,57	3.57	0.28	18:10:00
FORTE	79,80	79.8	-0.75	18:10:00
FRIGO	10,00	10	-0.3	18:10:00
FROTO	96,90	96.9	3.47	18:10:00
FZLGY	12,84	12.84	3.88	18:10:00
GARAN	140,40	140.4	0.86	18:10:00
GARFA	25,54	25.54	-0.16	18:10:01
GEDIK	6,12	6.12	0.33	18:10:00
GEDZA	25,76	25.76	-0.31	18:10:00
GENIL	195,60	195.6	1.56	18:10:00
GENTS	10,80	10.8	4.25	18:10:00
GEREL	18,75	18.75	-0.53	18:10:00
GESAN	44,92	44.92	2.51	18:10:00
GIPTA	67,15	67.15	4.03	18:10:00
GLBMD	11,80	11.8	-0.84	18:10:01
GLCVY	78,15	78.15	-0.82	18:10:00
GLDTR	505,75	505.75	2.17	18:10:00
GLRMK	177,40	177.4	2.9	18:10:00
GLRYH	4,08	4.08	-0.49	18:10:00
GLYHO	12,59	12.59	-0.24	18:10:00
GMSTR	553,50	553.5	3.85	18:10:00
GMTAS	46,48	46.48	2.97	18:10:00
GOKNR	20,60	20.6	-0.39	18:10:00
GOLTS	318,50	318.5	1.03	18:10:00
GOODY	15,06	15.06	0.4	18:10:00
GOZDE	22,18	22.18	0.45	18:10:00
GRNYO	17,95	17.95	3.4	18:10:01
GRSEL	323,00	323	-0.15	18:10:00
GRTHO	266,75	266.75	-0.56	18:10:00
GSDDE	10,07	10.07	-1.85	18:10:00
GSDHO	4,81	4.81	1.26	18:10:00
GSRAY	1,26	1.26	-0.79	18:10:00
GUBRF	339,25	339.25	2.26	18:10:00
GUNDG	232,10	232.1	7.35	18:10:01
GWIND	23,70	23.7	0.17	18:10:00
GZNMI	87,35	87.35	-3.37	18:10:00
HALKB	36,34	36.34	0.44	18:10:00
HALKS	964,72	964.72	1.08	18:10:11
HATEK	17,00	17	1.37	18:10:00
HATSN	40,24	40.24	-0.1	18:10:00
HDFGS	2,79	2.79	-0.71	18:10:00
HEDEF	51,50	51.5	-4.89	18:10:00
HEKTS	3,19	3.19	0.31	18:10:00
HKTM	11,84	11.84	-0.5	18:10:00
HLGYO	3,85	3.85	0.79	18:10:00
HOROZ	66,10	66.1	1.85	18:10:00
HRKET	69,20	69.2	0.73	18:10:00
HTTBT	43,34	43.34	-1.14	18:10:00
HUBVC	2,79	2.79	-2.79	18:10:01
HUNER	3,26	3.26	-0.31	18:10:00
HURGZ	6,14	6.14	-0.97	18:10:00
ICBCT	13,76	13.76	0.22	18:10:00
ICUGS	2,78	2.78	-0.71	18:10:00
IDGYO	3,00	3	0.67	18:10:01
IEYHO	61,65	61.65	0.74	18:10:00
IHAAS	40,10	40.1	0.25	18:10:00
IHEVA	2,24	2.24	0.45	18:10:01
IHGZT	1,72	1.72	0	18:10:00
IHLAS	2,50	2.5	-2.72	18:10:00
IHLGM	2,26	2.26	0.89	18:10:00
IHYAY	2,16	2.16	0	18:10:00
IMASM	5,24	5.24	-5.07	18:10:00
INDES	7,16	7.16	-0.56	18:10:00
INFO	3,75	3.75	-1.83	18:10:00
INGRM	407,00	407	-2.98	18:10:00
INTEK	264,00	264	0	18:10:01
INTEM	276,50	276.5	-0.45	18:10:00
INVEO	9,30	9.3	-0.75	18:10:00
INVES	281,50	281.5	-0.18	18:10:00
ISATR	4.950.000,00	4.95	0	18:10:01
ISBIR	88,60	88.6	1.84	18:10:01
ISBTR	486.997,50	486.997	-0.21	18:10:01
ISCTR	13,91	13.91	0.14	18:10:00
ISDMR	36,14	36.14	0.56	18:10:00
ISFIN	19,05	19.05	-0.26	18:10:00
ISGLK	639,75	639.75	-0.27	18:10:00
ISGSY	73,45	73.45	-0.34	18:10:00
ISGYO	20,76	20.76	1.67	18:10:00
ISIST	24.276,48	24.276	1.03	18:10:11
ISKPL	12,15	12.15	7.05	18:10:00
ISKUR	3.600.000,00	3.6	-10	18:10:01
ISMEN	41,24	41.24	1.53	18:10:00
ISSEN	7,61	7.61	0.13	18:10:00
ISYAT	8,78	8.78	-6.2	18:10:00
IZENR	11,02	11.02	-1.34	18:10:00
IZFAS	45,00	45	2.27	18:10:00
IZINV	70,85	70.85	2.46	18:10:01
IZMDC	7,01	7.01	-1.68	18:10:00
JANTS	19,98	19.98	1.37	18:10:00
KAPLM	297,00	297	0.42	18:10:00
KAREL	8,80	8.8	-1.79	18:10:00
KARSN	9,65	9.65	0.73	18:10:00
KARTN	82,00	82	0.06	18:10:00
KATMR	3,07	3.07	-0.97	18:10:00
KAYSE	17,64	17.64	-0.17	18:10:00
KBORU	15,99	15.99	1.33	18:10:00
KCAER	10,62	10.62	0.09	18:10:00
KCHOL	175,40	175.4	1.86	18:10:00
KENT	766,50	766.5	2.2	18:10:01
KERVN	2,09	2.09	0.48	18:10:01
KFEIN	9,07	9.07	0.11	18:10:00
KGYO	4,87	4.87	2.96	18:10:00
KIMMR	13,71	13.71	-2.14	18:10:00
KLGYO	6,34	6.34	-0.63	18:10:00
KLKIM	32,64	32.64	-0.12	18:10:00
KLMSN	31,20	31.2	-0.38	18:10:00
KLNMA	11,00	11	-0.18	18:10:01
KLRHO	238,50	238.5	4.61	18:10:00
KLSER	28,04	28.04	-0.07	18:10:00
KLSYN	5,57	5.57	0.72	18:10:00
KLYPV	59,65	59.65	-1	18:10:00
KMPUR	16,11	16.11	-2.83	18:10:00
KNFRT	11,14	11.14	2.2	18:10:00
KOCMT	2,88	2.88	-1.03	18:10:00
KONKA	14,50	14.5	5	18:10:00
KONTR	13,42	13.42	-4.96	18:10:00
KONYA	4.670,00	4.67	-0.11	18:10:00
KOPOL	6,23	6.23	9.88	18:10:00
KORDS	51,45	51.45	2.29	18:10:00
KOTON	15,46	15.46	-0.96	18:10:00
KRDMA	26,46	26.46	2.16	18:10:00
KRDMB	23,56	23.56	1.73	18:10:00
KRDMD	26,94	26.94	2.75	18:10:00
KRGYO	3,04	3.04	-0.33	18:10:00
KRONT	12,96	12.96	-4.14	18:10:00
KRPLS	7,88	7.88	0.38	18:10:00
KRSTL	10,56	10.56	1.05	18:10:00
KRTEK	26,06	26.06	0.77	18:10:00
KRVGD	2,53	2.53	-1.56	18:10:00
KSTUR	2.985,00	2.985	-0.5	18:10:01
KTLEV	17,84	17.84	-1	18:10:00
KTSKR	80,10	80.1	-0.68	18:10:00
KUTPO	104,10	104.1	7.32	18:10:00
KUVVA	142,00	142	-2.14	18:10:01
KUYAS	57,65	57.65	9.6	18:10:00
KZBGY	10,87	10.87	-2.69	18:10:00
KZGYO	23,62	23.62	0.08	18:10:00
LIDER	52,80	52.8	-2.22	18:10:00
LIDFA	4,37	4.37	2.82	18:10:00
LILAK	26,46	26.46	-0.15	18:10:00
LINK	241,60	241.6	-0.7	18:10:00
LKMNH	16,75	16.75	3.78	18:10:00
LMKDC	28,86	28.86	1.05	18:10:00
LOGO	158,00	158	-1.37	18:10:00
LRSHO	5,87	5.87	2.62	18:10:00
LUKSK	107,60	107.6	1.13	18:10:00
LYDHO	172,10	172.1	-1.66	18:10:00
LYDYE	13.437,50	13.437	-0.46	18:10:00
MAALT	999,00	999	0.2	18:10:00
MACKO	43,94	43.94	-3.68	18:10:00
MAGEN	34,86	34.86	-2.24	18:10:00
MAKIM	16,85	16.85	-2.03	18:10:00
MAKTK	13,42	13.42	-0.67	18:10:00
MANAS	16,25	16.25	9.95	18:10:00
MARBL	12,85	12.85	0.39	18:10:00
MARKA	38,52	38.52	2.72	18:10:00
MARMR	1,93	1.93	-1.03	18:10:00
MARTI	2,75	2.75	0	18:10:00
MAVI	39,12	39.12	1.66	18:10:00
MEDTR	28,40	28.4	0.5	18:10:00
MEGAP	3,55	3.55	2.9	18:10:01
MEGMT	55,35	55.35	-0.54	18:10:00
MEKAG	3,92	3.92	2.08	18:10:00
MEPET	15,51	15.51	-0.13	18:10:01
MERCN	17,50	17.5	-2.99	18:10:00
MERIT	17,80	17.8	1.6	18:10:00
MERKO	12,70	12.7	-0.47	18:10:00
METRO	5,17	5.17	-6.85	18:10:00
MGROS	533,00	533	1.04	18:10:00
MHRGY	3,58	3.58	-1.65	18:10:01
MIATK	37,50	37.5	-2.75	18:10:00
MMCAS	138,90	138.9	-5.51	18:10:01
MNDRS	13,80	13.8	0	18:10:00
MNDTR	6,98	6.98	0.87	18:10:00
MOBTL	8,18	8.18	-2.85	18:10:00
MOGAN	8,18	8.18	-0.12	18:10:00
MOPAS	37,76	37.76	-0.58	18:10:00
MPARK	360,00	360	2.86	18:10:00
MRGYO	2,63	2.63	-1.5	18:10:00
MRSHL	1.576,00	1.576	0.06	18:10:00
MSGYO	5,34	5.34	0.75	18:10:00
MTRKS	23,90	23.9	-0.42	18:10:00
MTRYO	8,26	8.26	0.61	18:10:01
MZHLD	6,72	6.72	0	18:10:01
NATEN	8,27	8.27	-0.36	18:10:00
NETAS	62,55	62.55	0.72	18:10:00
NIBAS	27,00	27	6.89	18:10:00
NTGAZ	10,06	10.06	-2.61	18:10:00
NTHOL	47,50	47.5	-0.17	18:10:00
NUGYO	9,10	9.1	-0.87	18:10:00
NUHCM	233,40	233.4	1.21	18:10:00
OBAMS	7,01	7.01	-1.82	18:10:00
OBASE	33,40	33.4	0.54	18:10:00
ODAS	5,36	5.36	-0.56	18:10:00
ODINE	283,00	283	1.98	18:10:00
OFSYM	60,30	60.3	-1.07	18:10:00
ONCSM	275,25	275.25	-0.36	18:10:00
ONRYT	63,25	63.25	-1.17	18:10:00
OPK30	49,68	49.68	0	18:10:00
OPT25	43,73	43.73	0.83	18:10:00
OPTGY	143,10	143.1	-0.28	18:10:00
OPTLR	48,96	48.96	0.1	18:10:00
OPX30	66,08	66.08	0.58	18:10:00
ORCAY	3,85	3.85	0.26	18:10:01
ORGE	66,65	66.65	0.08	18:10:00
ORMA	174,50	174.5	2.23	18:10:01
OSMEN	8,45	8.45	-0.82	18:10:00
OSTIM	3,07	3.07	4.07	18:10:00
OTKAR	496,00	496	0.71	18:10:00
OTTO	512,00	512	7.68	18:10:00
OYAKC	24,88	24.88	-0.16	18:10:00
OYAYO	58,05	58.05	-2.03	18:10:01
OYLUM	10,25	10.25	-2.84	18:10:01
OYYAT	42,00	42	-0.62	18:10:00
OZATD	168,10	168.1	-0.24	18:10:01
OZGYO	3,19	3.19	3.24	18:10:01
OZKGY	14,56	14.56	-1.15	18:10:01
OZRDN	14,84	14.84	0.41	18:10:01
OZSUB	18,78	18.78	-0.27	18:10:01
OZYSR	45,20	45.2	1.35	18:10:01
PAGYO	85,30	85.3	0.65	18:10:01
PAHOL	1,60	1.6	-3.03	18:10:01
PAMEL	87,30	87.3	-0.17	18:10:01
PAPIL	18,30	18.3	7.58	18:10:01
PARSN	86,05	86.05	0.53	18:10:01
PASEU	146,00	146	-2.93	18:10:01
PATEK	25,22	25.22	-3.89	18:10:01
PCILT	22,82	22.82	-0.09	18:10:01
PEKGY	11,50	11.5	6.09	18:10:01
PENGD	8,42	8.42	-0.24	18:10:01
PENTA	13,81	13.81	-0.14	18:10:01
PETKM	17,38	17.38	0.12	18:10:01
PETUN	11,52	11.52	1.41	18:10:01
PGSUS	205,10	205.1	1.18	18:10:01
PINSU	13,16	13.16	2.33	18:10:01
PKART	71,55	71.55	-0.07	18:10:01
PKENT	201,50	201.5	0.15	18:10:01
PLTUR	21,46	21.46	-0.28	18:10:01
PNLSN	39,40	39.4	0.92	18:10:01
PNSUT	11,71	11.71	-0.43	18:10:01
POLHO	18,01	18.01	-1.48	18:10:01
POLTK	8.275,00	8.275	-0.9	18:10:01
PRDGS	6,10	6.1	-1.45	18:10:01
PRKAB	32,28	32.28	-2.18	18:10:01
PRKME	17,39	17.39	0.64	18:10:01
PRZMA	12,77	12.77	5.8	18:10:01
PSDTC	141,80	141.8	0.21	18:10:01
PSGYO	2,58	2.58	-1.15	18:10:01
QNBFK	57,10	57.1	-2.39	18:10:01
QNBTR	465,00	465	-2.77	18:10:01
QTEMZ	306,30	306.3	-0.75	18:10:00
QUAGR	3,04	3.04	-7.03	18:10:01
RALYH	206,90	206.9	0.83	18:10:01
RAYSG	231,80	231.8	-0.09	18:10:01
REEDR	7,25	7.25	-0.41	18:10:01
RGYAS	140,80	140.8	0.57	18:10:01
RK030G10	582,15	582.15	0.33	18:10:11
RK030G15	1.294,30	1.294	0.49	18:10:11
RK030G20	2.715,11	2.715	0.65	18:10:11
RK030G25	5.012,77	5.012	0.82	18:10:11
RK030G30	7.649,24	7.649	0.98	18:10:11
RK030T10	3.674,66	3.674	0.38	18:10:11
RK030T15	4.681,74	4.681	0.53	18:10:11
RK030T20	5.632,69	5.632	0.67	18:10:11
RK030T25	6.056,15	6.056	0.82	18:10:11
RK030T30	5.667,65	5.667	0.96	18:10:11
RK100G10	692,79	692.79	0.31	18:10:10
RK100G15	1.678,54	1.678	0.47	18:10:10
RK100G20	3.791,23	3.791	0.62	18:10:10
RK100G25	6.814,53	6.814	0.78	18:10:10
RK100G30	11.369,19	11.369	0.94	18:10:10
RK100T10	4.085,78	4.085	0.36	18:10:10
RK100T15	5.483,11	5.483	0.5	18:10:10
RK100T20	6.880,59	6.88	0.63	18:10:10
RK100T25	7.077,45	7.077	0.77	18:10:10
RK100T30	7.206,76	7.206	0.9	18:10:10
RNPOL	45,50	45.5	-1	18:10:01
RODRG	21,00	21	-1.59	18:10:01
ROYAL	6,80	6.8	0	18:10:01
RTALB	3,71	3.71	0.54	18:10:01
RUBNS	19,70	19.7	-0.35	18:10:01
RUZYE	12,76	12.76	0.24	18:10:01
RYGYO	21,74	21.74	1.21	18:10:01
RYSAS	14,10	14.1	1.08	18:10:01
SAFKR	24,60	24.6	-3.15	18:10:01
SAHOL	86,15	86.15	1.95	18:10:01
SAMAT	6,26	6.26	0.16	18:10:01
SANEL	39,00	39	-0.96	18:10:01
SANFM	7,11	7.11	2.3	18:10:01
SANKO	21,06	21.06	0.96	18:10:01
SARKY	16,90	16.9	6.49	18:10:01
SASA	2,87	2.87	-0.69	18:10:01
SAYAS	42,90	42.9	3.62	18:10:01
SDTTR	185,10	185.1	1.15	18:10:01
SEGMN	18,66	18.66	-2.15	18:10:01
SEGYO	5,36	5.36	-0.56	18:10:01
SEKFK	8,40	8.4	0.6	18:10:01
SEKUR	4,02	4.02	0.5	18:10:01
SELEC	72,70	72.7	1.25	18:10:01
SELVA	2,70	2.7	-4.26	18:10:01
SERNT	8,58	8.58	2.14	18:10:01
SEYKM	5,88	5.88	-6.67	18:10:01
SILVR	2,70	2.7	-1.82	18:10:01
SISE	40,06	40.06	0.96	18:10:01
SKBNK	8,02	8.02	4.16	18:10:01
SKTAS	4,27	4.27	2.4	18:10:01
SKYLP	228,50	228.5	-5.03	18:10:01
SKYMD	12,25	12.25	-1.76	18:10:01
SL030KA2X	12.459,85	12.459	1.51	18:10:11
SL030KI1X	1.419,86	1.419	-0.62	18:10:11
SL030KI2X	176,50	176.5	-1.32	18:10:11
SL100KA2X	16.918,76	16.918	1.29	18:10:10
SL100KI1X	1.334,04	1.334	-0.51	18:10:10
SL100KI2X	166,11	166.11	-1.11	18:10:10
SMART	23,36	23.36	-0.76	18:10:01
SMRTG	26,66	26.66	-5.73	18:10:01
SMRVA	289,00	289	-9.97	18:10:01
SNGYO	4,65	4.65	-2.11	18:10:01
SNICA	4,02	4.02	0	18:10:01
SNKRN	283,50	283.5	-0.18	18:10:01
SNPAM	21,50	21.5	0	18:10:01
SODSN	113,40	113.4	2.62	18:10:01
SOKE	10,73	10.73	0.19	18:10:01
SOKM	50,55	50.55	0.2	18:10:01
SONME	148,00	148	-1.33	18:10:01
SRVGY	3,51	3.51	-2.77	18:10:01
SUMAS	300,75	300.75	-2.35	18:10:01
SUNTK	40,10	40.1	0.55	18:10:01
SURGY	46,00	46	-2.83	18:10:01
SUWEN	9,92	9.92	-0.5	18:10:01
TABGD	222,50	222.5	0.04	18:10:01
TARKM	344,50	344.5	2.07	18:10:01
TATEN	17,95	17.95	9.99	18:10:01
TATGD	12,59	12.59	-0.63	18:10:01
TAVHL	303,25	303.25	1.59	18:10:01
TBORG	164,00	164	1.05	18:10:01
TCELL	104,20	104.2	3.68	18:10:01
TCKRC	54,00	54	-1.55	18:10:01
TDGYO	38,46	38.46	8.46	18:10:01
TEHOL	33,40	33.4	1.27	18:10:01
TEKTU	14,35	14.35	5.98	18:10:01
TERA	326,00	326	4.49	18:10:01
TEZOL	12,17	12.17	-0.57	18:10:01
TGSAS	168,10	168.1	0.3	18:10:01
THYAO	272,25	272.25	1.02	18:10:01
TKFEN	70,40	70.4	4.07	18:10:01
TKNSA	23,88	23.88	1.62	18:10:01
TLMAN	99,65	99.65	-1.92	18:10:01
TMPOL	368,00	368	5.44	18:10:01
TMSN	104,10	104.1	0	18:10:01
TNZTP	21,74	21.74	-0.28	18:10:01
TOASO	240,00	240	2.48	18:10:01
TRALT	37,48	37.48	-9.99	18:10:01
TRCAS	42,72	42.72	-0.74	18:10:01
TRENJ	83,20	83.2	-3.82	18:10:01
TRGYO	74,10	74.1	-0.67	18:10:01
TRHOL	767,50	767.5	2.06	18:10:01
TRILC	16,72	16.72	-1.24	18:10:01
TRMET	98,90	98.9	-4.72	18:10:01
TSGYO	7,26	7.26	-0.27	18:10:01
TSKB	12,97	12.97	2.94	18:10:01
TSPOR	1,21	1.21	0	18:10:01
TTKOM	57,95	57.95	2.11	18:10:01
TTRAK	522,50	522.5	0.19	18:10:01
TUCLK	4,82	4.82	-2.63	18:10:01
TUKAS	2,58	2.58	-1.15	18:10:01
TUPRS	197,60	197.6	0.1	18:10:01
TUREX	7,58	7.58	-0.92	18:10:01
TURGG	29,40	29.4	-3.61	18:10:01
TURSG	12,04	12.04	1.86	18:10:01
UFUK	1.703,00	1.703	-0.41	18:10:01
ULAS	30,52	30.52	9.94	18:10:01
ULKER	115,80	115.8	1.76	18:10:01
ULUFA	3,87	3.87	-1.28	18:10:01
ULUSE	158,00	158	0.19	18:10:01
ULUUN	6,88	6.88	0.15	18:10:01
UMPAS	9,30	9.3	0	18:10:01
UNLU	15,54	15.54	1.64	18:10:01
USAK	2,77	2.77	-0.72	18:10:01
USDTR	3.976,00	3.976	0.05	18:10:00
VAKBN	29,20	29.2	-0.95	18:10:01
VAKFA	13,07	13.07	-1.95	18:10:01
VAKFN	1,98	1.98	1.54	18:10:01
VAKKO	57,35	57.35	1.06	18:10:01
VANGD	45,60	45.6	-5.82	18:10:01
VBTYZ	15,90	15.9	1.02	18:10:01
VERTU	40,20	40.2	-1.47	18:10:01
VERUS	253,75	253.75	-1.84	18:10:01
VESBE	8,47	8.47	0.59	18:10:01
VESTL	32,64	32.64	0.12	18:10:01
VKFYO	41,22	41.22	8.42	18:10:01
VKGYO	2,62	2.62	-0.38	18:10:01
VKING	36,84	36.84	-3.81	18:10:01
VRGYO	2,69	2.69	-1.82	18:10:01
VSNMD	92,80	92.8	-1.33	18:10:01
X030S	12.590,09	12.59	0.81	18:10:11
X100S	11.313,61	11.313	0.69	18:10:10
XABBKV	8,54	8.54	0	18:10:00
XABBLV	4,50	4.5	0	18:10:00
XABBMV	5,43	5.43	0	18:10:00
XABBNV	2,38	2.38	0	18:10:00
XABBOV	2,96	2.96	51.79	18:10:00
XABBPV	1,31	1.31	111.29	18:10:00
XABBQV	0,14	0.14	180	18:10:00
XABBRV	0,01	0.01	0	18:10:00
XABBSV	0,01	0.01	0	18:10:00
XABBTV	0,01	0.01	0	18:10:00
XABBUV	0,01	0.01	0	18:10:00
XABBVV	0,01	0.01	0	18:10:00
XABBWV	2,97	2.97	0	18:10:00
XABBXV	3,30	3.3	0	18:10:00
XABBYV	3,39	3.39	35.6	18:10:00
XABBZV	2,02	2.02	51.88	18:10:00
XABCAV	1,18	1.18	68.57	18:10:00
XABCBV	0,61	0.61	84.85	18:10:00
XABCCV	0,17	0.17	0	18:10:00
XABCDV	0,16	0.16	128.57	18:10:00
XABCEV	0,09	0.09	200	18:10:00
XABCFV	0,05	0.05	150	18:10:00
XABCGV	0,03	0.03	0	18:10:00
XABCHV	0,05	0.05	0	18:10:00
XABCJV	3,26	3.26	0	18:10:00
XABCKV	2,78	2.78	34.3	18:10:00
XABCLV	1,52	1.52	16.92	18:10:00
XABCMV	0,63	0.63	0	18:10:00
XABCRV	0,06	0.06	20	18:10:00
XABCSV	0,05	0.05	0	18:10:00
XABCTV	0,05	0.05	0	18:10:00
XABQMV	0,01	0.01	0	18:10:00
XABQNV	0,01	0.01	0	18:10:00
XABQOV	0,01	0.01	0	18:10:00
XABQPV	0,01	0.01	0	18:10:00
XABQQV	0,01	0.01	0	18:10:00
XABQTV	0,05	0.05	0	18:10:00
XABQUV	0,05	0.05	0	18:10:00
XABQVV	0,01	0.01	0	18:10:00
XABQYV	0,95	0.95	-32.14	18:10:00
XABQZV	0,67	0.67	-27.96	18:10:00
XABRAV	0,39	0.39	-32.76	18:10:00
XABRBV	0,56	0.56	0	18:10:00
XABRCV	0,26	0.26	0	18:10:00
XABRDV	0,03	0.03	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
XABRLV	0,97	0.97	0	18:10:00
XABROV	0,33	0.33	0	18:10:00
XBANA	55.145,86	55.145	1.19	18:10:11
XBANK	16.460,20	16.46	0.91	18:10:11
XBLSM	5.155,06	5.155	-0.43	18:10:11
XELKT	671,56	671.56	0.1	18:10:11
XFINK	18.090,57	18.09	-0.62	18:10:11
XGIDA	12.586,89	12.586	0.55	18:10:11
XGMYO	5.694,56	5.694	1.2	18:10:11
XHARZ	160.111,67	160.111	-1.27	18:10:11
XHOLD	12.780,47	12.78	1.27	18:10:11
XILTM	2.691,60	2.691	3.35	18:10:11
XINSA	18.105,60	18.105	2.15	18:10:11
XKAGT	6.920,77	6.92	1.69	18:10:11
XKMYA	13.383,89	13.383	0.39	18:10:11
XKOBI	39.020,51	39.02	-0.33	18:10:11
XKURY	10.129,61	10.129	0.78	18:10:11
XMADN	11.285,35	11.285	-5.78	18:10:11
XMANA	17.999,54	17.999	1.2	18:10:11
XMESY	20.541,82	20.541	1.23	18:10:11
XOSEBV	0,03	0.03	0	18:10:00
XOSSGV	0,04	0.04	0	18:10:00
XOSSHV	0,05	0.05	0	18:10:00
XOSSIV	0,07	0.07	0	18:10:00
XOSSJV	0,13	0.13	0	18:10:00
XSADA	46.554,26	46.554	-0.67	18:10:11
XSANK	31.543,37	31.543	-0.31	18:10:11
XSANT	14.267,22	14.267	0.57	18:10:11
XSBAL	11.293,05	11.293	1.17	18:09:50
XSBUR	17.316,02	17.316	1.79	18:10:11
XSDNZ	8.834,52	8.834	-0.4	18:10:11
XSGRT	70.158,65	70.158	1.87	18:10:11
XSIST	15.205,56	15.205	1.32	18:10:11
XSIZM	17.125,21	17.125	-2.34	18:10:11
XSKAY	39.180,99	39.18	0.67	18:10:11
XSKOC	29.591,87	29.591	0.93	18:10:11
XSKON	12.927,73	12.927	2.15	18:10:11
XSPOR	2.243,13	2.243	-0.35	18:10:11
XSTKR	43.914,28	43.914	0.46	18:10:11
XTAST	13.236,72	13.236	0.04	18:10:11
XTCRT	26.504,19	26.504	0.75	18:10:11
XTEKS	4.386,64	4.386	0.62	18:10:11
XTKJS	25.817,83	25.817	-0.42	18:10:11
XTM25	14.675,64	14.675	1.16	18:10:11
XTMTU	12.458,64	12.458	0.81	18:10:11
XTRZM	1.772,60	1.772	-0.34	18:10:11
XTUMY	56.712,04	56.712	0.86	18:10:11
XU030	12.289,11	12.289	0.8	18:10:11
XU050	9.826,55	9.826	0.85	18:10:11
XU100	11.311,31	11.311	0.69	18:10:10
XUHIZ	10.851,04	10.851	0.91	18:10:11
XULAS	35.482,40	35.482	0.55	18:10:11
XUMAL	16.535,01	16.535	1.14	18:10:11
XUSIN	14.218,72	14.218	0.33	18:10:11
XUSRD	15.136,43	15.136	0.92	18:10:11
XUTEK	26.369,24	26.369	-0.43	18:10:11
XUTUM	14.316,16	14.316	0.74	18:10:11
XYLDZ	12.685,19	12.685	0.68	18:10:11
XYORT	4.749,51	4.749	-0.85	18:10:11
XYUZO	20.606,91	20.606	0.41	18:10:11
YAPRK	280,00	280	-3.78	18:10:01
YATAS	36,22	36.22	0.11	18:10:01
YAYLA	29,72	29.72	-0.93	18:10:01
YBTAS	23,38	23.38	0	18:10:01
YEOTK	37,38	37.38	-1.94	18:10:01
YESIL	2,14	2.14	0.94	18:10:01
YGGYO	129,80	129.8	0.15	18:10:01
YGYO	1,43	1.43	0	18:10:01
YIGIT	24,18	24.18	0.17	18:10:01
YKBNK	36,40	36.4	1.79	18:10:01
YKSLN	3,56	3.56	1.71	18:10:01
YONGA	65,50	65.5	-0.76	18:10:01
YUNSA	8,27	8.27	1.72	18:10:01
YYAPI	2,05	2.05	1.99	18:10:01
YYLGD	10,12	10.12	0	18:10:01
Z30EA	149,35	149.35	0.61	18:10:00
Z30KE	117,15	117.15	-0.72	18:10:00
Z30KP	178,85	178.85	-0.08	18:10:00
ZEDUR	8,99	8.99	2.98	18:10:01
ZELOT	110,60	110.6	1.05	18:10:00
ZGOLD	652,25	652.25	1.76	18:10:00
ZOREN	3,18	3.18	0.32	18:10:01
ZPBDL	183,10	183.1	0.72	18:10:00
ZPLIB	190,90	190.9	0.47	18:10:00
ZPT10	83,50	83.5	0.43	18:10:00
ZPX30	165,50	165.5	0.64	18:10:00
ZRE20	130,35	130.35	1.09	18:10:00
ZRGYO	22,46	22.46	-2.09	18:10:01
ZSR25	39,85	39.85	1.01	18:10:00
ZTLRF	1.052,50	1.052	0.1	18:10:00
ZTLRK	1.052,00	1.052	0.1	18:10:00
ZTM25	152,80	152.8	1.26	18:10:00