yandex
BIST:78.968%0,42
Dolar:2,2128%0,44
Euro:2,8681%0,42
Altın:87,86%0,41

18.09.2014

HisseSon%FarkAlışSatışEn DüşükEn YüksekAOFHacim (Lot)Hacim (TL)Son İşlem Saati
ACSEL 29,15-0,8529,1029,1529,0029,5029,062.28566.71117:44:00
ADANA 4,971,024,964,974,934,984,9654.923272.46717:44:00
ADBGR 3,380,903,373,383,363,403,3930.173102.14417:44:00
ADEL 53,001,9253,0553,1552,0054,2052,9328.9931.528.81717:44:00
ADESE 23,65-1,2523,6023,6523,6524,3023,7478.9891.881.94317:44:00
ADNAC 0,640,000,630,640,630,640,63221.208139.91617:44:00
AEFES 27,701,8427,6527,7026,7527,8527,72131.9863.645.96517:44:00
AFYON 51,850,1951,8051,8551,7052,0051,8228.8111.493.50517:44:00
AGYO 1,230,821,231,241,221,261,23361.763449.22017:44:00
AKALT 3,350,003,353,363,213,473,38194.303650.70909:12:00
AKBNK 7,85-0,137,857,867,817,967,8617.683.339139.370.32217:44:00
AKCNS 14,153,2814,1014,1513,7514,4014,22429.6906.080.96617:44:00
AKENR 1,130,001,131,141,131,141,13533.843605.55617:44:00
AKFEN 5,000,204,985,004,955,004,9932.809163.62917:44:00
AKFGY 1,260,801,261,271,241,291,271.015.5741.285.21417:44:00
AKGRT 2,78-0,362,782,802,772,832,7957.586161.33717:44:00
AKGUV 6,530,156,536,546,486,606,5295.714624.56717:44:00
AKMGY 16,200,6216,1516,2016,0016,2016,128.058129.73317:44:00
AKPAZ 2,11-2,312,102,132,112,212,162.351.5855.097.01217:44:00
AKSA 7,09-0,427,097,107,097,187,1195.793682.57017:44:00
AKSEL 1,89-1,051,891,901,891,921,90144.919275.34417:44:00
AKSEN 2,650,382,652,662,642,692,651.009.4682.684.31717:44:00
AKSGY 2,40-2,042,392,402,352,452,3910.98326.15317:44:00
AKSUE 6,630,156,626,636,576,646,6312.79084.58017:44:00
ALARK 4,37-0,464,364,374,364,434,39592.5632.604.23317:44:00
ALBRK 1,720,581,711,721,691,721,71155.552264.92817:44:00
ALCAR 32,450,7832,4532,6032,3532,7532,4822.597734.30517:44:00
ALCTL 2,610,382,602,612,592,622,60131.071341.42617:44:00
ALGYO 19,750,0019,7519,8019,7019,9519,7540.548803.00917:44:00
ALKA 1,630,001,621,631,621,641,63121.802198.43917:44:00
ALKIM 16,650,6016,6516,7016,5016,8016,6268.3021.133.92017:44:00
ALNTF 1,860,541,861,871,851,881,8732.95261.65917:44:00
ALYAG 0,830,000,830,840,830,840,8397.82681.27917:44:00
ANACM 1,690,001,691,701,691,711,70999.6411.701.99417:44:00
ANELE 1,35-0,741,351,361,341,361,351.867.9102.524.01617:44:00
ANELT 1,680,001,681,691,671,691,6856.28394.99717:44:00
ANHYT 4,921,234,904,924,874,924,9022.407109.78717:44:00
ANSA 1,000,000,951,001,001,001,0010.29510.29517:44:00
ANSGR 1,400,001,391,401,391,421,4070.52498.90017:44:00
ARBUL 1,272,421,271,281,241,351,296.890.6799.004.73817:44:00
ARCLK 12,60-0,4012,6012,6512,5512,8012,641.590.80720.148.12117:44:00
ARENA 3,45-0,293,453,463,443,483,46150.546520.80917:44:00
ARFYO 1,26-0,791,261,271,261,261,26219.144276.12117:44:00
ARMDA 3,001,013,003,022,983,043,01344.6271.036.17717:44:00
ARSAN 1,581,281,571,581,551,581,56140.016218.49817:44:00
ARTI 2,42-3,202,422,452,402,422,4012.50030.05017:44:00
ARTOG 1,040,001,031,041,041,051,0411.73412.21317:33:00
ASCEL 4,60-0,434,604,624,604,624,601.5066.94617:44:00
ASELS 9,580,429,579,589,519,639,56257.9242.467.26917:44:00
ASLAN 29,250,5229,2529,3029,2029,9029,2831.965943.75917:44:00
ASUZU 20,250,5020,2520,3020,2020,3520,2357.6761.168.23217:44:00
ASYAB 0,64-20,001,190,640,640,720,6416.749.96711.117.65717:44:00
ASYO 1,990,001,951,991,991,991,991.349.0952.684.69917:44:22
ATAGY 1,96-1,011,951,961,942,011,9635.35169.27017:44:00
ATEKS 4,99-0,404,995,044,995,085,0263.014316.47817:44:00
ATLAS 0,69-1,430,690,700,680,700,69170.260117.55417:44:00
ATPET 5,720,705,725,735,635,725,68325.1721.844.43317:44:00
ATSYH 0,97-2,020,960,970,961,000,97396.216387.65317:44:00
AVGYO 0,920,000,920,930,920,940,92906.535841.46317:44:00
AVIVA 3,170,003,163,173,163,213,1736.016114.67317:44:00
AVOD 1,120,001,111,121,101,121,1168.55876.12017:44:00
AVTUR 3,131,953,123,133,083,243,10195.110613.87717:44:00
AYCES 6,09-0,816,086,096,066,186,129.21156.29817:44:00
AYEN 1,550,651,551,561,541,561,55239.382370.37617:44:00
AYES 1,060,951,061,081,051,061,061.1341.19217:44:00
AYGAZ 9,35-0,219,349,359,239,409,35156.7611.466.68817:44:00
BAGFS 12,800,3912,8012,8512,7513,2012,99577.9107.494.72017:44:00
BAKAB 2,390,422,382,392,382,412,3920.33748.65317:44:00
BAKAN 2,87-6,212,852,872,803,102,9123.10667.27517:44:00
BALAT 0,92-1,080,910,920,920,930,923.0592.83317:44:00
BANVT 3,752,743,753,763,653,783,731.991.4977.413.68517:44:00
BASCM 2,541,602,502,542,542,552,54266617:44:00
BAYRD 5,950,345,865,955,825,965,8810.57562.37617:44:00
BERDN 0,200,000,200,210,200,200,209.2161.84317:33:00
BEYAZ 1,180,001,171,181,161,201,1718.23921.33717:44:00
BFREN 128,500,39128,00128,50128,00130,00128,342.648340.74317:44:00
BIMAS 49,400,4149,4049,4548,9049,7049,39522.13525.739.48417:44:00
BISAS 0,810,000,800,810,790,810,8018.46514.78417:44:00
BIZIM 19,20-0,2619,2019,2519,1019,3519,23504.9239.724.38017:44:00
BJKAS 2,711,122,712,722,672,732,7012.215.64532.910.12817:44:00
BLCYT 1,170,001,161,171,161,181,17115.137134.82117:44:00
BMEKS 1,703,031,701,711,641,751,705.401.8289.129.57217:44:00
BOLUC 4,031,774,024,033,964,064,0492.057370.41417:44:00
BOSSA 2,26-0,442,262,282,262,302,27195.025444.89417:44:00
BOYNR 5,170,785,145,175,115,215,1610.38853.48317:44:00
BOYP 51,800,9751,1051,8050,3052,4551,901.16259.85117:44:00
BRISA 7,932,997,927,937,737,967,88842.1676.614.91817:44:00
BRKO 0,482,130,470,480,460,480,47260.756123.05417:44:00
BRKSN 1,580,001,581,591,581,621,60684.2981.092.96717:44:00
BRMEN 0,751,350,740,750,740,760,7513.0009.74017:44:00
BRSAN 7,320,417,307,327,267,417,34919.9076.751.32717:44:00
BRYAT 13,650,3713,6013,6513,6013,7513,6835.516486.03017:44:00
BSHEV 164,000,00163,50164,00163,50164,00163,624.812787.24617:44:00
BSOKE 2,720,372,712,722,692,752,72203.261552.65017:44:00
BTCIM 7,050,717,047,056,997,077,0422.649159.32217:44:00
BUCIM 5,550,735,555,565,475,575,5338.164211.07217:44:00
BURCE 3,94-1,013,943,953,944,043,96366.1511.455.54017:44:00
BURVA 2,080,002,082,092,072,092,0875.372156.73517:44:00
CARFA 15,200,6615,1015,2015,0515,2015,141.23518.70217:44:00
CARFB 18,10-0,5518,1018,2017,9018,3018,1988116.01217:44:00
CCOLA 50,80-0,1050,8050,9050,8051,8550,89127.1416.508.68717:44:00
CELHA 3,15-1,563,143,153,133,203,1660.425191.42117:44:00
CEMAS 0,700,000,700,710,690,710,70620.814434.49217:44:00
CEMTS 1,990,511,981,991,972,011,98139.595277.58217:44:00
CIMSA 14,950,0014,9014,9514,9015,3014,9578.7761.184.12517:44:00
CLEBI 26,35-0,7526,3526,4026,1526,8526,35186.0274.909.89617:44:00
CLKHO 0,470,000,470,480,460,470,4763.55929.67517:33:00
CMBTN 35,30-1,1235,3035,3535,3035,9535,4766.5282.369.28817:44:00
CMENT 7,46-0,277,467,547,457,507,471.36810.23117:44:00
COMDO 4,200,004,204,224,204,284,2483.938355.53017:44:00
COSMO 1,182,611,171,181,171,181,1810.15311.95717:44:00
CRDFA 1,831,101,821,831,791,831,81144.704261.31517:44:00
DAGHL 2,45-0,812,442,452,422,542,4437.42891.47217:44:00
DAGI 1,73-1,141,731,741,721,781,76176.382309.00617:44:00
DARDL 0,750,000,750,760,750,750,7532.51424.38617:44:00
DENCM 8,49-0,128,488,498,478,638,5174.536636.02317:44:00
DENGE 4,992,044,995,004,824,994,86433.9962.108.27317:44:00
DENIZ 7,64-0,787,647,687,647,987,6736.204281.29017:44:00
DERIM 5,540,185,525,545,505,565,5317.53096.94617:44:00
DESA 0,940,000,930,940,930,960,94216.221203.34417:44:00
DESPC 2,641,542,642,652,622,692,64322.599857.28917:44:00
DEVA 2,03-0,982,032,042,032,072,04537.6341.102.88417:44:00
DGATE 6,354,966,356,376,116,546,391.069.5556.768.97517:44:00
DGGYO 4,230,244,234,244,214,274,23240.9041.020.38317:44:00
DGKLB 1,390,001,381,391,361,401,3840.51555.74817:44:00
DGZTE 1,250,001,241,251,241,261,24116.731145.82017:44:00
DIRIT 1,31-3,681,311,321,311,391,32339.766454.17917:44:00
DITAS 7,216,667,217,236,797,297,18159.3001.133.92817:44:00
DMSAS 1,260,001,261,271,251,281,26109.728138.55617:44:00
DOAS 9,29-0,439,299,329,159,489,28774.9157.209.45117:44:00
DOBUR 2,750,002,752,772,732,782,751.7024.70717:44:00
DOCO 148,00-0,34147,50148,00148,00149,50148,201.559231.68017:44:00
DOGUB 1,040,971,031,041,021,041,04237.765245.05717:44:00
DOHOL 0,731,390,720,730,720,740,738.560.2936.246.99217:44:00
DURDO 2,08-0,482,082,092,082,112,0917.67636.95417:44:00
DYOBY 2,200,002,202,212,202,232,21603.5191.333.69817:44:00
DZGYO 2,393,462,382,392,272,552,38720.7351.755.17517:44:00
ECBYO 1,060,001,051,061,051,071,064.0244.24917:44:00
ECILC 2,172,362,172,182,132,182,161.157.6322.497.87517:44:00
ECYAP 4,420,004,404,424,394,434,411.6697.34217:44:00
ECZYT 6,080,166,086,096,046,126,07440.7112.678.91517:44:00
EDIP 0,96-1,030,950,960,950,980,9654.09952.00117:44:00
EGCYH 0,68-1,450,680,690,680,700,68452.176310.90817:44:00
EGCYO 1,05-1,871,051,061,041,071,05412.947435.00317:44:00
EGEEN 141,00-0,35141,00141,50141,00144,00141,9757.1308.131.67617:44:00
EGGUB 16,650,6016,5016,6016,4016,8016,5814.312236.96217:44:00
EGLYO 5,07-0,395,065,075,035,125,063.56418.05717:44:00
EGPRO 4,11-0,484,114,134,104,144,113.99916.41617:44:00
EGSER 3,430,883,413,423,403,433,4128.35996.90717:44:00
EGYO 0,270,000,270,280,270,280,2736.74710.03017:44:00
EKGYO 2,651,152,642,652,622,662,6522.955.60360.644.57617:44:00
EKIZ 0,803,900,790,800,800,840,82193.935158.97417:44:00
EMBYO 0,661,540,650,660,640,660,6542.70627.77117:44:00
EMKEL 1,530,001,521,531,521,551,5350.84377.89317:44:00
EMNIS 3,2116,733,193,212,753,303,21751.6552.358.96317:44:00
ENKAI 5,330,005,325,335,315,395,333.897.88620.830.00517:44:00
EPLAS 1,47-3,921,451,471,471,481,475.8388.58417:44:00
ERBOS 35,804,9935,8035,8534,1035,9035,29119.7814.198.64817:44:00
EREGL 4,35-0,464,354,364,344,434,367.645.07833.465.05317:44:00
ERICO 0,460,000,460,470,450,460,4516.8587.63917:33:00
ERSU 1,51-1,951,511,521,471,571,51386.970586.43717:44:00
ESCOM 0,93-1,060,930,940,920,940,93131.572122.58317:44:00
ESEMS 0,40-2,440,390,400,400,410,4121.3798.68117:44:00
ETILR 4,907,694,854,904,614,924,8441.531199.34017:44:00
ETYAT 0,653,170,640,650,640,650,6587.99956.49517:44:00
EUKYO 0,55-1,790,540,550,540,560,55249.785137.34117:44:00
EUROM 0,900,000,900,910,900,910,90219.110197.23717:44:00
FENER 35,10-0,1435,1035,1535,0535,3035,1254.1741.904.13417:44:00
FENIS 0,447,320,440,370,440,440,4494.70041.66817:44:00
FFKRL 4,47-0,454,464,474,404,534,4711.16249.88117:44:00
FINBN 2,92-0,342,922,932,922,972,93190.276558.25817:44:00
FLAP 1,34-0,741,341,351,341,431,351.515.9832.095.96417:44:00
FMIZP 12,950,0012,9513,0012,9013,0512,9613.918180.49517:44:00
FNSYO 1,070,001,061,071,071,091,0727.37229.38617:44:00
FONFK 1,720,581,721,731,711,781,72243.447423.88317:44:00
FRIGO 0,224,760,210,220,220,220,2251.78011.39217:44:00
FROTO 27,101,5027,0527,1026,7527,3026,98366.8989.911.90017:44:00
FVORI 0,16-11,110,160,170,160,160,16155.99624.95917:44:00
GARAN 8,400,008,408,418,348,518,4088.840.538747.723.59017:44:00
GARFA 2,040,492,032,042,022,042,0338.41377.94717:44:00
GDKGS 1,060,951,051,061,051,071,053.2883.45917:44:00
GDKYO 1,060,001,061,071,061,061,062.0402.16217:44:00
GEDIK 2,89-0,692,882,892,812,892,879042.58117:44:00
GEDZA 4,68-0,434,664,684,664,714,689.57344.84317:44:00
GENTS 1,620,001,621,631,621,651,62177.639289.60917:44:00
GENYH 21,9510,0321,9519,9521,9521,9521,952.15247.23617:44:00
GEREL 1,520,001,521,531,501,541,51139.550211.20617:44:00
GLBMD 0,521,960,510,520,510,520,5136.59618.66917:44:00
GLRYH 0,89-1,110,890,900,860,940,90927.383829.14017:44:00
GLYHO 1,40-0,711,401,411,401,421,40134.524189.05017:44:00
GNPWR 0,390,000,380,390,390,390,3924.7639.65817:44:00
GOLDS 0,210,000,220,180,210,210,21300.03663.00817:33:00
GOLTS 56,700,0056,7056,7556,4557,1556,78188.59310.728.28917:44:00
GOODY 85,100,3585,1085,1584,4585,9085,20119.08210.138.36717:44:00
GOZDE 2,84-0,352,842,852,842,872,852.549.9497.288.26817:44:00
GRNYO 0,73-1,350,730,740,720,740,73385.950282.04217:44:00
GSDDE 1,370,741,371,381,371,391,38363.474502.70317:44:00
GSDHO 1,532,001,531,541,501,551,537.979.53212.186.56017:44:00
GSRAY 22,55-0,6622,5522,6022,5022,7522,54106.3662.403.62017:44:00
GUBRF 4,262,654,254,264,184,284,24812.7213.429.43017:44:00
GUSGR 1,951,561,951,961,922,121,95120.926241.05917:44:00
HALKB 15,20-0,3315,2015,2515,2015,4515,3217.708.309271.710.70917:44:00
HALKS 2,700,002,692,702,702,702,701.5004.05017:44:00
HATEK 3,130,323,133,143,123,263,17617.7551.959.00117:44:00
HEKTS 2,500,002,492,502,492,542,50256.812644.96017:44:00
HITIT 3,211,903,203,213,153,243,19241.674769.53517:44:00
HLGYO 1,15-0,861,151,161,141,161,151.541.7721.777.42917:44:00
HURGZ 0,623,330,610,620,610,620,61207.156126.75917:44:00
HZNDR 4,19-0,244,174,184,164,244,171.8507.72217:44:00
IDAS 0,205,260,190,200,190,200,20174.63834.38217:44:00
IDGYO 2,020,002,022,032,022,052,0347.46796.51417:44:00
IEYHO 0,35-2,780,350,360,350,360,36266.21794.13017:44:00
IHEVA 0,340,000,330,340,330,340,33834.991283.15017:44:00
IHGZT 0,470,000,460,470,460,480,47148.73669.84317:44:00
IHLAS 0,30-3,230,300,310,300,310,301.823.141553.53817:44:00
IHMAD 1,51-0,661,511,521,511,541,511.845.0562.802.34717:44:00
IHYAY 0,29-3,330,290,300,290,300,29408.988119.16917:44:00
INDES 4,80-0,414,794,804,804,904,8124.681119.10517:44:00
INFO 0,761,330,750,760,750,760,7510.4297.90217:44:00
INTEM 12,30-0,8112,3012,3512,2012,5512,317.94498.08517:44:00
IPEKE 1,855,111,851,861,771,891,868.244.13815.181.98417:44:00
ISATR 17850,000,0017500,0019423,5017850,0017850,0017850,00117.85017:44:00
ISBIR 125,50-2,71125,50130,00125,50130,00126,55617.72217:44:00
ISBTR 1150,00-5,741150,001217,501150,001150,001150,002528.75017:44:00
ISCTR 5,480,185,485,495,475,545,4934.469.319189.570.35917:44:00
ISFIN 0,930,000,930,940,930,950,93340.444317.87917:44:00
ISGSY 2,210,452,202,212,212,222,2121.40247.32217:44:00
ISGYO 1,340,751,331,341,331,351,341.029.2981.378.53617:44:00
ISKUR 7143,500,006490,007010,007143,507143,507143,5017.14417:44:00
ISMEN 1,210,001,201,211,201,211,21135.270163.49417:44:00
ISYAT 1,040,001,031,041,031,041,0340.57942.10117:44:00
ISYHO 0,452,270,440,450,430,450,44691.030304.17917:44:00
ITTFH 2,505,492,502,512,382,502,451.688.9954.128.88317:44:00
IZMDC 3,103,333,093,103,013,113,081.673.6035.147.26217:44:00
IZOCM 27,550,5527,5027,5527,3027,6527,382.57170.67917:44:00
IZTAR 4,260,954,254,264,054,304,2686.736361.27917:44:00
JANTS 20,450,2520,3520,4520,3020,5520,3910.609216.61717:44:00
KAPLM 2,300,002,302,312,292,322,309.16121.08917:44:00
KAREL 1,420,711,421,431,411,431,42125.203177.52417:44:00
KARSN 1,240,001,231,241,211,241,239.557.23211.716.12217:44:00
KARTN 232,000,00232,00232,50231,50233,50232,1310.7832.507.22317:44:00
KATMR 2,39-0,832,392,402,382,452,40348.426839.63317:44:00
KCHOL 10,851,4010,8010,8510,7510,9510,844.437.31648.156.91717:44:00
KENT 55,00-0,4554,0055,0055,0055,0055,0032217.71017:44:00
KERVN 0,57-3,390,560,570,560,600,581.040.345603.61217:44:00
KERVT 35,100,5734,9035,0034,7535,2035,032.09173.25917:44:00
KILER 2,150,472,142,152,092,172,144.240.3159.043.12817:44:00
KIPA 1,270,001,271,281,261,291,271.017.0661.293.61317:44:00
KLGYO 1,21-1,631,211,221,211,241,22465.682568.32017:44:00
KLMSN 2,57-0,772,572,582,572,612,57118.863307.09017:44:00
KLNMA 5,510,735,515,525,395,555,481.6739.24917:44:00
KNFRT 13,001,1712,9513,0012,8513,1012,97109.3871.417.00517:44:00
KOMHL 2,801,822,782,802,762,802,7889.731249.06617:44:00
KONYA 256,500,00256,50257,00256,00259,50256,7810.5202.713.10317:44:00
KORDS 3,820,533,803,823,803,833,8159.700227.56017:44:00
KOZAA 1,863,331,861,871,801,891,867.663.81214.220.15017:44:00
KOZAL 19,15-0,5219,1519,2019,1019,5519,26631.54712.220.81917:44:00
KPHOL 0,53-3,640,530,550,530,550,5381143217:44:00
KRATL 1,150,001,151,161,141,161,15308.974355.02117:44:00
KRDMA 2,83-0,702,822,832,822,882,831.005.7292.855.99217:44:00
KRDMB 2,740,002,732,742,722,762,73777.8122.133.26417:44:00
KRDMD 2,190,002,192,202,182,222,2030.755.45867.737.49717:44:00
KRGYO 1,050,001,041,051,041,051,0410.84411.29617:44:00
KRONT 1,080,001,071,081,061,091,0741.77544.85017:44:00
KRSAN 4,92-1,204,924,954,925,054,96119.091590.14517:44:00
KRSTL 1,170,001,171,181,161,211,17907.5111.073.87117:44:00
KRTEK 0,851,190,840,850,840,850,8434.63529.14517:44:00
KSTUR 31,20-19,1763,5031,2031,2034,7031,201555.00417:44:00
KUTPO 3,471,173,463,473,413,523,471.084.0793.761.34817:44:00
KUYAS 4,520,224,524,544,524,564,5331.108141.16817:44:00
LATEK 0,390,000,380,390,380,400,39348.202135.66017:44:00
LINK 4,907,224,894,904,474,904,7436.409170.62717:44:00
LKMNH 3,181,923,173,183,153,303,17627.5762.020.49817:44:00
LOGO 22,400,4522,4022,4522,3022,6522,4527.343613.51117:44:00
LUKSK 3,300,003,293,303,293,373,299.68932.02317:44:00
MAALT 12,300,0012,3012,3512,2512,4012,3115.014184.93717:44:00
MAKTK 0,960,000,960,970,950,970,96514.436494.14117:44:00
MANGO 0,350,000,350,360,350,350,35112.61239.41417:33:00
MARTI 0,58-3,330,580,590,570,600,58896.774525.08017:44:00
MCTAS 3,970,003,913,953,773,973,854771.85817:44:00
MEGAP 0,940,000,940,950,920,990,95248.902236.72917:44:00
MEMS1 0,460,000,450,460,440,460,451.558.296709.41617:44:00
MEMSA 0,130,000,130,140,130,130,13185.06724.05917:44:00
MEPET 4,980,814,974,984,925,084,97235.1741.173.82117:44:00
MERIT 5,200,005,405,695,205,205,203001.56017:44:00
MERKO 1,630,001,631,641,631,651,6393.500152.97517:44:00
METAL 1,00-9,091,001,011,001,011,0030.30830.34317:44:00
METRO 0,65-2,990,650,660,650,670,653.337.9212.200.64417:44:00
METUR 0,611,670,600,610,580,630,59452.921269.08117:44:00
MGROS 18,600,2718,6018,6518,6018,8518,681.332.11624.967.43317:44:00
MIPAZ 0,960,000,960,970,960,980,96618.802599.22917:44:00
MMCAS 5,55-16,795,425,555,416,605,55223.8921.280.20217:44:00
MNDRS 0,86-1,150,860,870,860,890,871.839.6921.607.69117:44:00
MRDIN 5,100,005,095,105,075,115,1024.110122.92817:44:00
MRGYO 0,36-2,700,360,370,350,370,361.145.122412.30717:44:00
MRSHL 35,00-0,1435,0035,1035,0035,4535,078.877312.36717:44:00
MRTGG 0,195,560,180,190,190,190,198.7871.67017:44:00
MUTGG 19,90-0,5019,7519,9019,8020,4519,866.194124.13217:44:00
MUTLU 8,20-0,128,198,208,188,268,2011.29592.64117:44:00
MZHLD 1,19-9,851,191,281,191,291,194.0254.79217:44:00
NETAS 6,49-0,466,496,506,486,586,51238.0291.554.49217:44:00
NIBAS 0,722,860,710,720,700,720,71166.046117.92817:44:00
NTHOL 2,65-0,382,652,662,652,662,6573.927196.11617:44:00
NTTUR 1,100,921,101,111,091,131,111.959.1382.167.56017:44:00
NUGYO 3,990,503,983,993,944,064,00394.1171.575.30117:44:00
NUHCM 9,621,269,609,629,509,909,579.53291.47517:44:00
ODAS 4,860,214,844,864,844,894,8516.19878.51317:44:00
OLMIP 7,06-0,147,067,097,037,167,079.42366.60917:44:00
ORGE 3,65-1,353,653,663,653,733,66218.252802.29117:44:00
ORMA 4,702,174,504,704,704,704,702210317:44:00
OSMEN 2,583,202,252,582,482,602,584131.03517:44:00
OSTIM 3,920,263,913,923,883,953,90181.030707.45817:44:00
OTKAR 57,25-0,2657,2057,2557,2057,8057,3371.1784.083.85917:44:00
OYAYO 0,850,000,840,850,840,850,84154.903130.58817:44:00
OYLUM 0,70-1,410,690,700,690,740,69268.383190.67817:44:00
OZBAL 0,80-1,230,800,810,790,860,83516.840426.09017:44:00
OZGYO 1,11-0,891,111,121,111,131,117.9958.91517:44:00
OZKGY 3,02-3,513,023,043,013,153,03240.349736.78817:44:00
PAGYO 3,84-0,523,843,853,843,883,856.13323.60217:44:00
PARSN 4,810,004,814,824,794,824,8114.15768.05817:44:00
PEGYO 0,370,000,370,380,370,380,38136.31751.21417:44:00
PENGD 1,690,601,681,691,671,771,701.610.6462.737.26717:44:00
PETKM 3,51-1,133,513,533,513,583,5311.688.33141.385.84517:44:00
PETUN 9,020,009,029,058,959,109,035.74751.95417:44:00
PGSUS 28,25-0,5328,2528,3528,2028,6528,341.047.11529.748.67917:44:00
PIMAS 2,620,382,622,632,612,652,62480.0601.260.13417:44:00
PINSU 4,12-0,244,114,124,124,164,1245.784189.21717:44:00
PKART 2,120,002,122,132,112,142,1239.60384.19917:44:00
PKENT 48,400,5248,1548,4048,4048,4548,401362917:44:00
PLASP 6,902,536,896,906,776,906,83145.817995.54217:44:00
PNSUT 20,251,2520,2520,3020,0520,5020,3070.6131.432.63317:44:00
POLHO 2,804,092,792,802,692,822,78759.5352.111.34617:44:00
POLTK 11,45-0,4311,4511,5011,4511,6511,5313.962161.03317:44:00
PRKAB 1,350,001,341,351,341,361,3443.03757.93217:44:00
PRKME 3,950,003,953,963,943,983,951.703.5446.738.90317:44:00
PRZMA 1,589,721,581,581,431,581,545.106.8367.853.91317:44:00
PTOFS 4,250,004,244,254,244,264,2529.133123.81317:44:00
RANLO 0,120,000,120,130,120,120,1275.6469.07817:44:00
RAYSG 0,75-1,320,750,760,750,770,7532.00424.23617:44:00
RHEAG 0,71-1,390,710,720,710,730,72351.975253.20217:44:00
RODRG 1,39-2,111,391,401,371,431,4015.19521.33117:44:00
ROYAL 3,500,293,503,513,473,533,50131.660460.53617:44:00
RYGYO 0,590,000,590,600,590,600,59186.977110.95217:44:00
RYSAS 0,73-2,670,730,740,730,750,741.659.4291.227.72217:44:00
SAFGY 1,14-1,721,141,151,131,161,142.863.9513.268.12217:44:00
SAHOL 9,971,639,969,979,839,999,913.651.27836.093.67817:44:00
SAMAT 1,561,301,561,571,531,611,571.185.1151.859.88317:44:00
SANEL 4,43-0,454,434,454,424,564,46202.280901.68617:44:00
SANFM 5,00-0,204,985,004,945,074,9885.266425.03017:44:00
SANKO 3,990,763,983,993,974,053,994.61718.42817:44:00
SARKY 3,14-0,323,133,143,133,193,1428.18688.98617:44:00
SASA 1,514,141,511,521,451,521,518.737.98813.010.68917:44:00
SAYAS 3,67-0,273,673,683,653,703,6627.882102.41617:44:00
SEKFK 0,730,000,720,730,720,740,7334.19424.89917:44:00
SEKUR 1,720,581,711,721,701,731,7217.84930.47617:44:00
SELEC 2,323,112,312,322,242,322,3037.43285.67517:44:00
SELGD 0,34-2,860,330,340,340,350,342.04870017:44:00
SERVE 0,881,150,870,880,880,880,8820.90518.39617:44:00
SILVR 0,850,000,840,850,840,850,8430.54925.74317:44:00
SISE 2,970,682,962,972,922,982,952.781.7088.210.96417:44:00
SKBNK 1,990,511,992,001,962,022,003.965.5817.918.37417:44:00
SKPLC 0,570,000,570,600,560,570,5720.00011.34517:44:00
SKTAS 3,041,673,043,053,013,083,04123.334376.05817:44:00
SNGYO 0,901,120,890,900,890,900,902.688.5432.407.10517:44:00
SNPAM 2,300,002,292,302,292,322,3034.62779.73017:44:00
SODA 3,682,793,673,683,573,683,64570.9512.075.63317:44:00
SODSN 4,012,304,004,014,014,014,012510017:44:00
SONME 3,08-0,323,083,093,083,113,0825.84679.83517:44:00
SRVGY 2,060,982,042,062,042,072,042.3884.90217:44:00
TACTR 16,00-5,0415,9516,0016,0016,8516,0933.063532.22017:44:00
TARAF 3,240,933,233,243,203,343,26308.8561.006.13617:44:00
TATGD 3,160,643,163,173,133,193,16704.9222.230.06817:44:00
TAVHL 18,50-1,0718,5018,5518,2518,8018,491.350.88425.011.18617:44:00
TBORG 4,001,013,994,003,904,023,9953.782214.04717:44:00
TCELL 12,45-0,4012,4512,5012,4512,6012,493.249.58940.645.74217:44:00
TCHOL 1,01-3,811,011,051,001,011,002.1882.19117:44:00
TCRYO 1,080,000,981,091,081,081,082.0232.18517:44:00
TEBNK 2,00-0,991,992,001,992,022,00123.138246.88617:44:00
TEKFK 1,13-0,881,131,141,101,181,13696.123786.43411:49:44
TEKST 2,01-0,502,012,022,012,022,01281.118565.92517:44:00
TEKTU 0,563,700,550,560,540,560,55651.977358.73417:44:00
TEPAS 4,34-0,914,344,354,344,524,3713.39459.08517:44:00
TGSAS 5,12-4,485,125,145,125,605,15682.9583.634.79517:44:00
THYAO 6,871,036,866,876,826,896,8629.439.889201.844.74417:44:00
TIRE 1,110,001,101,111,101,121,11173.792193.13217:44:00
TKFEN 5,350,195,355,365,355,415,382.959.89415.921.51517:44:00
TKNSA 9,630,639,629,639,569,649,61172.4871.655.65917:44:00
TKSYO 1,123,701,111,121,061,131,1066.67273.56317:34:22
TKURU 8,180,008,188,198,178,188,182552.08517:44:00
TMPOL 10,500,0010,4510,5010,5010,5510,532223217:44:00
TMSN 5,36-0,375,365,375,365,425,401.994.87810.767.93717:44:00
TOASO 13,100,3813,1013,1513,0513,2513,121.101.07814.464.06217:44:00
TRCAS 2,411,262,402,412,392,422,40403.441969.22517:44:00
TRGYO 3,310,613,313,323,283,323,31249.148822.77717:44:00
TRKCM 2,671,142,672,682,652,692,683.545.5649.482.19417:44:00
TRNSK 0,300,000,290,300,300,300,3034.93110.47917:44:00
TSGYO 0,780,000,780,790,770,790,78104.73181.87817:44:00
TSKB 1,862,201,861,871,831,861,852.478.4364.574.89317:44:00
TSKYO 0,79-1,250,780,790,780,800,7847.79537.69217:44:39
TSPOR 4,521,124,524,534,474,584,53344.3341.557.42617:44:00
TTKOM 6,330,166,326,336,266,396,312.046.67312.937.18717:44:00
TTRAK 72,30-0,9672,3072,3572,1074,0072,2919.0871.385.47317:44:00
TUDDF 5,090,005,075,095,065,105,078.49443.13617:44:00
TUKAS 0,971,040,970,980,960,990,97990.550966.02517:44:00
TUMTK 0,2926,090,280,290,290,290,2915.1234.38609:48:00
TUPRS 49,451,8549,4049,4548,6549,5049,21938.03346.015.15917:44:00
ULAS 0,66-2,940,660,680,630,680,6589.61558.52517:44:00
ULKER 15,604,0015,6015,6515,1015,6515,572.346.36236.339.70717:44:00
UNYEC 4,58-0,434,584,604,584,614,592.55611.74417:44:00
USAK 0,88-1,120,880,890,880,890,8829.32325.90717:44:00
USAS 0,750,000,740,750,740,760,75352.468263.86317:44:00
UTPYA 1,430,701,421,431,411,471,42130.800188.17017:44:00
UYUM 1,89-0,531,891,901,891,931,9048.58292.50117:44:00
UZERB 0,600,000,550,540,600,600,6018311017:44:00
VAKBN 4,730,214,724,734,714,784,7443.631.906207.183.59717:44:00
VAKFN 1,210,001,211,221,201,221,21214.188258.89617:44:00
VAKKO 1,040,001,041,051,041,061,05174.751183.26917:44:00
VANGD 6,00-0,665,996,005,756,266,07218.4691.320.99317:44:00
VERUS 15,90-0,9315,8515,9015,9016,1015,929.345148.92717:44:00
VESBE 7,85-2,367,857,877,858,237,91569.0744.553.81917:44:00
VESTL 4,69-2,094,684,694,564,894,6720.634.87096.923.59817:44:00
VKFYO 0,96-1,030,960,970,960,980,9698.60995.24917:44:00
VKGYO 2,980,342,982,992,973,052,981.930.7855.799.35517:44:00
VKING 0,741,370,730,740,730,740,73117.38686.17317:44:00
YAPRK 4,19-1,184,194,204,194,264,208.59236.10017:44:00
YATAS 0,970,000,970,980,961,000,97357.930350.01517:44:00
YAYLA 7,46-0,807,457,467,457,667,478.89166.54017:44:00
YAZIC 21,101,6921,0021,1020,7021,1520,90102.6352.145.86617:44:00
YBTAS 1440,002,861436,501440,001440,001440,001440,0022.88017:44:00
YESIL 0,860,000,810,860,860,860,86504317:44:00
YGGYO 15,000,0014,9015,0014,9515,0014,967.805116.95017:44:00
YGYO 0,402,560,390,400,380,400,39211.03282.25217:44:00
YKBNK 4,65-0,434,654,664,654,734,6811.195.44652.464.08917:44:00
YKFIN 4,980,004,985,014,984,984,985.11325.46317:44:39
YKGYO 1,650,001,651,661,631,661,65185.479305.60617:44:00
YUNSA 5,18-0,775,185,195,165,255,19239.1881.244.36317:44:00
YYAPI 0,550,000,540,550,540,550,5446.55425.14117:44:00
ZOREN 1,33-1,481,331,341,331,361,344.750.1766.388.73317:44:00