| Hisse Senetleri Kapanış Verileri | |||||||||
Hisse |
Tarih |
Seans |
Saat |
Yüksek |
Düşük |
Kapanış |
Hacim |
İşlem Adedi |
% |
ACIBD |
03/07/2009 |
2 |
17:09:03 |
7.2500 |
7.1500 |
7.20 |
121082.00 |
16867.00 |
0.0000 |
ADANA |
03/07/2009 |
2 |
17:09:03 |
3.9400 |
3.8600 |
3.88 |
440438.26 |
113445.00 |
-0.5128 |
ADBGR |
03/07/2009 |
2 |
17:09:03 |
2.5800 |
2.5400 |
2.56 |
30617.08 |
11959.00 |
-0.7752 |
ADEL |
03/07/2009 |
2 |
17:09:03 |
5.1000 |
5.0500 |
5.10 |
18103.65 |
3560.00 |
0.0000 |
ADNAC |
03/07/2009 |
2 |
17:09:03 |
0.5200 |
0.5000 |
0.51 |
639820.53 |
1258391.00 |
0.0000 |
AEFES |
03/07/2009 |
2 |
17:09:03 |
13.8000 |
13.6000 |
13.70 |
776524.40 |
56807.00 |
0.7353 |
AFMAS |
03/07/2009 |
2 |
17:09:03 |
9.2500 |
8.6500 |
8.90 |
1201797.45 |
134149.00 |
2.8902 |
AFYON |
03/07/2009 |
2 |
17:09:03 |
770.0000 |
760.0000 |
760.00 |
173770.00 |
228.00 |
-0.6536 |
AGYO |
03/07/2009 |
2 |
17:09:03 |
1.1900 |
1.1200 |
1.13 |
753060.97 |
653190.00 |
-0.8772 |
AKALT |
03/07/2009 |
2 |
17:09:03 |
1.1600 |
1.1400 |
1.14 |
274412.39 |
238178.00 |
-1.7241 |
AKBNK |
03/07/2009 |
2 |
17:09:03 |
7.2000 |
6.9000 |
6.95 |
21083652.25 |
3002077.00 |
-1.4184 |
AKCNS |
03/07/2009 |
2 |
17:09:03 |
3.5000 |
3.3800 |
3.38 |
691228.06 |
202521.00 |
-1.1696 |
AKENR |
03/07/2009 |
2 |
17:09:03 |
9.9500 |
9.8500 |
9.95 |
923869.05 |
93089.00 |
0.5051 |
AKGRT |
03/07/2009 |
2 |
17:09:03 |
4.1000 |
4.0000 |
4.02 |
1764687.06 |
436997.00 |
-1.9512 |
AKIPD |
03/07/2009 |
2 |
17:09:03 |
1.1300 |
1.0900 |
1.10 |
190980.20 |
172906.00 |
-1.7857 |
AKMGY |
03/07/2009 |
2 |
17:09:03 |
29.2500 |
27.5000 |
28.50 |
249306.75 |
8700.00 |
2.7027 |
AKSA |
03/07/2009 |
2 |
17:09:03 |
1.4300 |
1.3900 |
1.41 |
687776.64 |
488406.00 |
-0.7042 |
AKSUE |
03/07/2009 |
2 |
17:09:03 |
3.0600 |
3.0000 |
3.06 |
330563.50 |
108880.00 |
2.0000 |
AKYO |
03/07/2009 |
2 |
17:09:03 |
1.0500 |
1.0200 |
1.03 |
41812.88 |
40433.00 |
-0.9615 |
ALARK |
03/07/2009 |
2 |
17:09:03 |
2.8600 |
2.7600 |
2.84 |
1007693.90 |
356318.00 |
2.8986 |
ALBRK |
03/07/2009 |
2 |
17:09:03 |
1.6900 |
1.6400 |
1.69 |
3410210.03 |
2046320.00 |
3.0488 |
ALCAR |
03/07/2009 |
2 |
17:09:03 |
9.0500 |
8.8000 |
8.85 |
402026.20 |
45138.00 |
-1.6667 |
ALCTL |
03/07/2009 |
2 |
17:09:03 |
1.7300 |
1.7000 |
1.71 |
573244.18 |
335497.00 |
-0.5814 |
ALGYO |
03/07/2009 |
2 |
17:09:03 |
8.7500 |
8.4000 |
8.50 |
1065580.55 |
125258.00 |
-2.2989 |
ALKA |
03/07/2009 |
2 |
17:09:03 |
1.4300 |
1.3900 |
1.43 |
525382.85 |
373397.00 |
2.1429 |
ALKIM |
03/07/2009 |
2 |
17:09:03 |
5.7500 |
5.6000 |
5.65 |
790625.95 |
140312.00 |
-0.8772 |
ALNTF |
03/07/2009 |
2 |
17:09:03 |
1.2000 |
1.1500 |
1.20 |
179292.03 |
153370.00 |
1.6949 |
ALTIN |
03/07/2009 |
2 |
17:09:03 |
3.7800 |
3.6800 |
3.72 |
242485.84 |
65186.00 |
0.5405 |
ALYAG |
03/07/2009 |
2 |
17:09:03 |
0.6100 |
0.5900 |
0.60 |
274067.85 |
456654.00 |
-1.6393 |
ANACM |
03/07/2009 |
2 |
17:09:03 |
1.6400 |
1.5800 |
1.61 |
788076.71 |
487575.00 |
1.2579 |
ANELT |
03/07/2009 |
2 |
17:09:03 |
1.5000 |
1.4800 |
1.48 |
1453548.56 |
976847.00 |
-1.3333 |
ANHYT |
03/07/2009 |
2 |
17:09:03 |
2.3700 |
2.3400 |
2.37 |
1126285.21 |
476557.00 |
0.4237 |
ANSGR |
03/07/2009 |
2 |
17:09:03 |
1.0700 |
1.0400 |
1.05 |
3958046.93 |
3767480.00 |
0.9615 |
ARCLK |
03/07/2009 |
2 |
17:09:03 |
2.3300 |
2.3000 |
2.32 |
7239476.09 |
3131294.00 |
0.0000 |
ARENA |
03/07/2009 |
2 |
17:09:03 |
1.2900 |
1.2300 |
1.25 |
249832.65 |
199926.00 |
0.0000 |
ARFYO |
03/07/2009 |
2 |
17:09:03 |
0.6100 |
0.6000 |
0.60 |
53147.44 |
88362.00 |
-1.6393 |
ARMDA |
03/07/2009 |
2 |
17:09:03 |
1.1800 |
1.1500 |
1.16 |
111623.41 |
96142.00 |
-1.6949 |
ARSAN |
03/07/2009 |
2 |
17:09:03 |
1.1900 |
1.1400 |
1.15 |
111368.21 |
95694.00 |
-1.7094 |
ASELS |
03/07/2009 |
2 |
17:09:03 |
4.6000 |
4.4800 |
4.56 |
16996792.60 |
3743458.00 |
3.6364 |
ASLAN |
03/07/2009 |
2 |
17:09:03 |
59.5000 |
58.0000 |
59.50 |
217424.00 |
3700.00 |
1.7094 |
ASUZU |
03/07/2009 |
2 |
17:09:03 |
4.9600 |
4.8400 |
4.88 |
1329249.50 |
270554.00 |
0.4115 |
ASYAB |
03/07/2009 |
2 |
17:09:03 |
2.2700 |
2.1800 |
2.26 |
21625050.24 |
9644940.00 |
3.6697 |
ATAYO |
03/07/2009 |
2 |
17:09:03 |
0.7400 |
0.7100 |
0.72 |
48746.20 |
67210.00 |
-2.7027 |
ATEKS |
03/07/2009 |
2 |
17:09:03 |
3.1000 |
2.9400 |
3.00 |
196014.94 |
64460.00 |
-2.5974 |
ATLAS |
03/07/2009 |
2 |
17:09:03 |
0.6400 |
0.6100 |
0.63 |
144076.69 |
231618.00 |
0.0000 |
AVIVA |
03/07/2009 |
2 |
17:09:03 |
9.5000 |
9.2000 |
9.30 |
305101.30 |
32707.00 |
1.6393 |
AVRSY |
03/07/2009 |
2 |
17:09:03 |
0.5000 |
0.4800 |
0.49 |
69328.98 |
143917.00 |
-2.0000 |
AYCES |
03/07/2009 |
2 |
17:09:03 |
3.5800 |
3.3000 |
3.34 |
1630677.56 |
471836.00 |
1.2121 |
AYEN |
03/07/2009 |
2 |
17:09:03 |
2.2200 |
2.1800 |
2.19 |
1429780.85 |
650714.00 |
-0.9050 |
AYGAZ |
03/07/2009 |
2 |
17:09:03 |
3.6400 |
3.5400 |
3.60 |
623481.52 |
174210.00 |
-1.0989 |
BAGFS |
03/07/2009 |
2 |
17:09:03 |
76.5000 |
75.0000 |
76.00 |
2719220.00 |
35987.00 |
0.0000 |
BAKAB |
03/07/2009 |
2 |
17:09:03 |
4.2400 |
4.1200 |
4.14 |
84357.02 |
20070.00 |
0.4854 |
BANVT |
03/07/2009 |
2 |
17:09:03 |
2.8600 |
2.7800 |
2.80 |
1767659.80 |
626671.00 |
-0.7092 |
BERDN |
03/07/2009 |
2 |
17:09:03 |
1.1400 |
1.1100 |
1.11 |
79575.10 |
70611.00 |
0.0000 |
BFREN |
03/07/2009 |
2 |
17:09:03 |
74.5000 |
72.5000 |
73.00 |
426943.50 |
5818.00 |
0.0000 |
BIMAS |
03/07/2009 |
2 |
17:09:03 |
53.0000 |
51.5000 |
53.00 |
3227944.50 |
61843.00 |
1.9231 |
BISAS |
03/07/2009 |
2 |
17:09:03 |
1.0900 |
0.9100 |
0.97 |
1403738.25 |
1384390.00 |
6.5934 |
BJKAS |
03/07/2009 |
2 |
17:09:03 |
5.3500 |
5.1500 |
5.15 |
4887972.35 |
929744.00 |
-0.9615 |
BOLUC |
03/07/2009 |
2 |
17:09:03 |
1.4300 |
1.4000 |
1.40 |
73778.77 |
52460.00 |
-1.4085 |
BOSSA |
03/07/2009 |
2 |
17:09:03 |
3.0000 |
2.8800 |
2.94 |
623431.46 |
212014.00 |
0.0000 |
BOYNR |
03/07/2009 |
2 |
17:09:03 |
0.9200 |
0.8800 |
0.89 |
4072716.49 |
4529851.00 |
-2.1978 |
BRISA |
03/07/2009 |
2 |
17:09:03 |
39.7500 |
39.0000 |
39.50 |
66705.50 |
1696.00 |
-0.6289 |
BRKO |
03/07/2009 |
2 |
17:09:03 |
0.9300 |
0.9100 |
0.91 |
214726.37 |
233211.00 |
-1.0870 |
BRMEN |
03/07/2009 |
2 |
17:09:03 |
0.5100 |
0.4700 |
0.48 |
436606.16 |
891835.00 |
0.0000 |
BROVA |
03/07/2009 |
2 |
17:09:03 |
0.4000 |
0.3900 |
0.39 |
78829.23 |
200866.00 |
-2.5000 |
BRSAN |
03/07/2009 |
2 |
17:09:03 |
8.0000 |
7.8000 |
7.85 |
481871.80 |
61000.00 |
0.6410 |
BRYAT |
03/07/2009 |
2 |
17:09:03 |
5.0600 |
4.8400 |
4.98 |
399239.36 |
80874.00 |
2.0492 |
BSHEV |
03/07/2009 |
2 |
17:09:03 |
71.0000 |
66.0000 |
67.00 |
1883520.50 |
27422.00 |
-3.5971 |
BSKYO |
03/07/2009 |
2 |
17:09:03 |
0.6300 |
0.6200 |
0.63 |
15797.84 |
25475.00 |
0.0000 |
BSOKE |
03/07/2009 |
2 |
17:09:03 |
0.9800 |
0.9600 |
0.97 |
63925.92 |
65892.00 |
-1.0204 |
BTCIM |
03/07/2009 |
2 |
17:09:03 |
5.5000 |
5.4000 |
5.40 |
29920.75 |
5517.00 |
-0.9174 |
BUCIM |
03/07/2009 |
2 |
17:09:03 |
5.4000 |
5.3000 |
5.35 |
46633.50 |
8758.00 |
-0.9259 |
BUMYO |
03/07/2009 |
2 |
17:09:03 |
0.5800 |
0.5700 |
0.58 |
27969.38 |
48487.00 |
0.0000 |
BURCE |
03/07/2009 |
2 |
17:09:03 |
33.0000 |
31.5000 |
31.75 |
212812.50 |
6663.00 |
-1.5504 |
BURVA |
03/07/2009 |
2 |
17:09:03 |
0.8100 |
0.7900 |
0.80 |
138355.30 |
173018.00 |
-1.2346 |
CARFA |
03/07/2009 |
2 |
17:09:03 |
12.7000 |
12.3000 |
12.70 |
130718.30 |
10457.00 |
0.0000 |
CARFB |
03/07/2009 |
2 |
17:09:03 |
12.8000 |
12.4000 |
12.80 |
252396.30 |
20070.00 |
1.5873 |
CBSBO |
03/07/2009 |
2 |
17:09:03 |
0.2200 |
0.2100 |
0.22 |
24659.27 |
112458.00 |
4.7619 |
CCOLA |
03/07/2009 |
2 |
17:09:03 |
9.0000 |
8.7500 |
8.85 |
1474442.20 |
166514.00 |
-1.6667 |
CELHA |
03/07/2009 |
2 |
17:09:03 |
3.1400 |
3.0400 |
3.10 |
644469.68 |
208306.00 |
2.6490 |
CEMTS |
03/07/2009 |
2 |
17:09:03 |
0.6900 |
0.6500 |
0.67 |
428797.05 |
645979.00 |
-1.4706 |
CEYLN |
03/07/2009 |
2 |
17:09:03 |
1.3200 |
1.1200 |
1.18 |
739199.96 |
634976.00 |
-5.6000 |
CIMSA |
03/07/2009 |
2 |
17:09:03 |
4.1200 |
4.0200 |
4.06 |
265866.20 |
65399.00 |
0.9950 |
CLEBI |
03/07/2009 |
2 |
17:09:03 |
10.8000 |
10.2000 |
10.30 |
8189134.10 |
778186.00 |
3.0000 |
CMBTN |
03/07/2009 |
2 |
17:09:03 |
14.0000 |
13.6000 |
13.70 |
146542.50 |
10645.00 |
0.0000 |
CMENT |
03/07/2009 |
2 |
17:09:03 |
8.1500 |
7.5000 |
7.55 |
747009.60 |
96185.00 |
-5.0314 |
COMDO |
03/07/2009 |
2 |
17:09:03 |
4.1600 |
4.0400 |
4.08 |
482075.56 |
117777.00 |
0.4926 |
CRDFA |
03/07/2009 |
2 |
17:09:03 |
2.3000 |
2.2500 |
2.28 |
190711.13 |
83890.00 |
0.8850 |
DARDL |
03/07/2009 |
2 |
17:09:03 |
0.6100 |
0.5900 |
0.60 |
134205.59 |
224256.00 |
0.0000 |
DENCM |
03/07/2009 |
2 |
17:09:03 |
2.8000 |
2.7200 |
2.74 |
324929.50 |
116916.00 |
-0.7246 |
DENIZ |
03/07/2009 |
2 |
17:09:03 |
7.7000 |
7.5500 |
7.60 |
141651.60 |
18630.00 |
-0.6536 |
DENTA |
03/07/2009 |
2 |
17:09:03 |
0.6900 |
0.6700 |
0.68 |
78745.06 |
115579.00 |
1.4925 |
DERIM |
03/07/2009 |
2 |
17:09:03 |
2.4000 |
2.3300 |
2.36 |
672527.00 |
283857.00 |
1.7241 |
DESA |
03/07/2009 |
2 |
17:09:03 |
0.5600 |
0.5500 |
0.56 |
108447.40 |
194433.00 |
1.8182 |
DEVA |
03/07/2009 |
2 |
17:09:03 |
3.6800 |
3.6200 |
3.64 |
2550862.82 |
701653.00 |
0.0000 |
DGATE |
03/07/2009 |
2 |
17:09:03 |
2.0700 |
1.9100 |
2.04 |
147922.30 |
73490.00 |
-0.4878 |
DGGYO |
03/07/2009 |
2 |
17:09:03 |
0.8100 |
0.7900 |
0.80 |
148930.59 |
186174.00 |
-1.2346 |
DGZTE |
03/07/2009 |
2 |
17:09:03 |
2.1300 |
2.0400 |
2.09 |
3498932.66 |
1677128.00 |
1.9512 |
DITAS |
03/07/2009 |
2 |
17:09:03 |
2.4300 |
2.3800 |
2.40 |
78335.92 |
32648.00 |
0.0000 |
DJIMT |
03/07/2009 |
2 |
17:09:03 |
8.6600 |
8.5800 |
8.62 |
424371.04 |
49239.00 |
0.2326 |
DJIST |
03/07/2009 |
2 |
17:09:03 |
11.0500 |
10.9000 |
10.95 |
3859002.45 |
350429.00 |
-0.4545 |
DMSAS |
03/07/2009 |
2 |
17:09:03 |
1.2700 |
1.1400 |
1.15 |
684050.58 |
568413.00 |
-1.7094 |
DNZYO |
03/07/2009 |
2 |
17:09:03 |
1.1400 |
1.0900 |
1.10 |
625525.81 |
560011.00 |
0.0000 |
DOAS |
03/07/2009 |
2 |
17:09:03 |
3.8800 |
3.8000 |
3.84 |
1647136.06 |
429432.00 |
0.0000 |
DOBUR |
03/07/2009 |
2 |
17:09:03 |
2.3800 |
2.3100 |
2.36 |
556994.52 |
236831.00 |
1.7241 |
DOGUB |
03/07/2009 |
2 |
17:09:03 |
1.9200 |
1.8000 |
1.82 |
1344275.86 |
727612.00 |
3.4091 |
DOHOL |
03/07/2009 |
2 |
17:09:03 |
1.2000 |
1.1400 |
1.19 |
119461165.40 |
102192454.00 |
3.4783 |
DURDO |
03/07/2009 |
2 |
17:09:03 |
1.6100 |
1.5400 |
1.57 |
852734.04 |
541233.00 |
0.0000 |
DURDOY |
03/07/2009 |
2 |
17:09:03 |
1.5600 |
1.5100 |
1.54 |
406809.88 |
264560.00 |
1.9868 |
DYHOL |
03/07/2009 |
2 |
17:09:03 |
1.7000 |
1.5500 |
1.64 |
89532004.52 |
54902461.00 |
4.4586 |
DYOBY |
03/07/2009 |
2 |
17:09:03 |
0.4800 |
0.4600 |
0.47 |
545429.21 |
1159138.00 |
-2.0833 |
ECBYO |
03/07/2009 |
2 |
17:09:03 |
0.7300 |
0.7100 |
0.72 |
114944.79 |
160297.00 |
-1.3699 |
ECILC |
03/07/2009 |
2 |
17:09:03 |
1.4000 |
1.3800 |
1.39 |
2814728.53 |
2030079.00 |
0.0000 |
ECYAP |
03/07/2009 |
2 |
17:09:03 |
1.7800 |
1.6500 |
1.78 |
980341.47 |
573511.00 |
8.5366 |
ECZYT |
03/07/2009 |
2 |
17:09:03 |
2.5600 |
2.5000 |
2.54 |
1008655.50 |
399343.00 |
1.6000 |
EDIP |
03/07/2009 |
2 |
17:09:03 |
6.0500 |
5.6000 |
5.75 |
725686.30 |
124910.00 |
2.6786 |
EGCYO |
03/07/2009 |
2 |
17:09:03 |
0.5500 |
0.5300 |
0.54 |
603492.70 |
1121907.00 |
-1.8182 |
EGEEN |
03/07/2009 |
2 |
17:09:03 |
13.5000 |
13.0000 |
13.40 |
1040061.90 |
78287.00 |
2.2901 |
EGGUB |
03/07/2009 |
2 |
17:09:03 |
35.2500 |
34.2500 |
34.50 |
823972.25 |
23726.00 |
-0.7194 |
EGPRO |
03/07/2009 |
2 |
17:09:03 |
2.1500 |
2.0800 |
2.10 |
148666.22 |
70568.00 |
-1.4085 |
EGSER |
03/07/2009 |
2 |
17:09:03 |
0.8200 |
0.8000 |
0.80 |
1091478.25 |
1352036.00 |
0.0000 |
EGYO |
03/07/2009 |
2 |
17:09:03 |
0.3400 |
0.3200 |
0.33 |
92510.08 |
281658.00 |
0.0000 |
EMBYO |
03/07/2009 |
2 |
17:09:03 |
0.7300 |
0.7100 |
0.73 |
438544.76 |
607885.00 |
0.0000 |
EMKEL |
03/07/2009 |
2 |
17:09:03 |
0.5500 |
0.5300 |
0.54 |
160684.40 |
297322.00 |
0.0000 |
EMNIS |
03/07/2009 |
2 |
17:09:03 |
6.7000 |
6.5500 |
6.65 |
57683.45 |
8718.00 |
0.7576 |
ENKAI |
03/07/2009 |
2 |
17:09:03 |
4.7600 |
4.7000 |
4.74 |
6540267.84 |
1384255.00 |
0.0000 |
EPLAS |
03/07/2009 |
2 |
17:09:03 |
0.6900 |
0.6700 |
0.67 |
5863.92 |
8588.00 |
-2.8986 |
ERBOS |
03/07/2009 |
2 |
17:09:03 |
6.3000 |
6.1500 |
6.30 |
190053.90 |
30520.00 |
0.8000 |
EREGL |
03/07/2009 |
2 |
17:09:03 |
4.4000 |
4.3400 |
4.40 |
19741110.08 |
4517167.00 |
0.4566 |
ERSU |
03/07/2009 |
2 |
17:09:03 |
0.5700 |
0.5600 |
0.57 |
345749.82 |
610262.00 |
0.0000 |
ESCOM |
03/07/2009 |
2 |
17:09:03 |
1.3800 |
1.3100 |
1.33 |
639633.38 |
477367.00 |
0.0000 |
ESEMS |
03/07/2009 |
2 |
17:09:03 |
0.6600 |
0.6300 |
0.65 |
43207.25 |
67112.00 |
-1.5152 |
ETYAT |
03/07/2009 |
2 |
17:09:03 |
0.9100 |
0.8900 |
0.90 |
239407.11 |
266469.00 |
0.0000 |
EVNYO |
03/07/2009 |
2 |
17:09:03 |
0.7300 |
0.7200 |
0.73 |
18609.70 |
25736.00 |
0.0000 |
FBIST |
03/07/2009 |
2 |
17:09:03 |
143.5000 |
143.2500 |
143.50 |
15183420.00 |
105910.00 |
0.1745 |
FENER |
03/07/2009 |
2 |
17:09:03 |
56.0000 |
52.0000 |
54.00 |
6790040.00 |
125601.00 |
2.8571 |
FENIS |
03/07/2009 |
2 |
17:09:03 |
4.6400 |
4.3600 |
4.46 |
16267240.24 |
3613544.00 |
3.7209 |
FFKRL |
03/07/2009 |
2 |
17:09:03 |
1.8300 |
1.7800 |
1.81 |
2777778.14 |
1538135.00 |
0.5556 |
FINBN |
03/07/2009 |
2 |
17:09:03 |
5.1500 |
5.0500 |
5.15 |
167623.45 |
32873.00 |
0.9804 |
FMIZP |
03/07/2009 |
2 |
17:09:03 |
10.5000 |
10.2000 |
10.20 |
465234.80 |
45221.00 |
-0.9709 |
FNSYO |
03/07/2009 |
2 |
17:09:03 |
0.9500 |
0.9300 |
0.94 |
31983.33 |
34255.00 |
1.0753 |
FONFK |
03/07/2009 |
2 |
17:09:03 |
3.2400 |
3.0800 |
3.10 |
979700.58 |
311642.00 |
-3.1250 |
FORTS |
03/07/2009 |
2 |
17:09:03 |
1.4300 |
1.3900 |
1.39 |
1670081.07 |
1185596.00 |
-2.1127 |
FRIGO |
03/07/2009 |
2 |
17:09:03 |
1.1000 |
1.0700 |
1.09 |
110085.09 |
101350.00 |
0.9259 |
FROTO |
03/07/2009 |
2 |
17:09:03 |
6.5500 |
6.1500 |
6.40 |
25853550.45 |
4035668.00 |
4.0650 |
FVORI |
03/07/2009 |
2 |
17:09:03 |
2.2700 |
2.1500 |
2.17 |
2634414.20 |
1180772.00 |
-1.3636 |
GARAN |
03/07/2009 |
2 |
17:09:03 |
4.2200 |
4.0400 |
4.06 |
170251207.62 |
41362792.00 |
-2.8708 |
GARFA |
03/07/2009 |
2 |
17:09:03 |
4.6000 |
4.2000 |
4.44 |
2078413.68 |
468213.00 |
5.7143 |
GDKYO |
03/07/2009 |
2 |
17:09:03 |
0.8400 |
0.8200 |
0.83 |
16560.88 |
19850.00 |
0.0000 |
GEDIZ |
03/07/2009 |
2 |
17:09:03 |
0.7600 |
0.7400 |
0.75 |
29753.10 |
39852.00 |
-1.3158 |
GENTS |
03/07/2009 |
2 |
17:09:03 |
1.0300 |
1.0000 |
1.02 |
179749.51 |
176672.00 |
0.0000 |
GEREL |
03/07/2009 |
2 |
17:09:03 |
1.3100 |
1.2600 |
1.30 |
384921.32 |
298366.00 |
1.5625 |
GLDTR |
03/07/2009 |
2 |
17:09:03 |
45.1000 |
44.7000 |
44.80 |
1762751.20 |
39328.00 |
-0.4444 |
GLYHO |
03/07/2009 |
2 |
17:09:03 |
0.7000 |
0.6700 |
0.68 |
4760604.75 |
6999742.00 |
-1.4493 |
GOLDS |
03/07/2009 |
2 |
17:09:03 |
1.3000 |
1.2600 |
1.27 |
4764711.15 |
3732709.00 |
0.0000 |
GOLTS |
03/07/2009 |
2 |
17:09:03 |
37.7500 |
35.7500 |
37.25 |
399716.25 |
10820.00 |
3.4722 |
GOODY |
03/07/2009 |
2 |
17:09:03 |
9.1000 |
9.0000 |
9.10 |
181273.95 |
20052.00 |
0.5525 |
GRNYO |
03/07/2009 |
2 |
17:09:03 |
0.5200 |
0.5000 |
0.51 |
342700.86 |
678246.00 |
0.0000 |
GRUND |
03/07/2009 |
2 |
17:09:03 |
0.5900 |
0.5700 |
0.57 |
1099909.93 |
1897516.00 |
-3.3898 |
GSDHO |
03/07/2009 |
2 |
17:09:03 |
0.6700 |
0.6400 |
0.65 |
12676021.40 |
19475270.00 |
1.5625 |
GSRAY |
03/07/2009 |
2 |
17:09:03 |
125.0000 |
121.0000 |
125.00 |
440116.00 |
3564.00 |
3.3058 |
GUBRF |
03/07/2009 |
2 |
17:09:03 |
7.6000 |
7.4500 |
7.55 |
2384366.70 |
317116.00 |
0.0000 |
GUSGR |
03/07/2009 |
2 |
17:09:03 |
1.6800 |
1.6500 |
1.66 |
1120298.55 |
671275.00 |
-0.5988 |
HALKB |
03/07/2009 |
2 |
17:09:03 |
6.5500 |
6.3000 |
6.35 |
16639698.20 |
2585926.00 |
-0.7812 |
HDFYO |
03/07/2009 |
2 |
17:09:03 |
0.6900 |
0.6600 |
0.67 |
83164.56 |
123586.00 |
-1.4706 |
HEKTS |
03/07/2009 |
2 |
17:09:03 |
0.8300 |
0.8200 |
0.83 |
203638.08 |
247554.00 |
0.0000 |
HURGZ |
03/07/2009 |
2 |
17:09:03 |
1.2100 |
1.1500 |
1.18 |
27619403.69 |
23312148.00 |
0.8547 |
HZNDR |
03/07/2009 |
2 |
17:09:03 |
2.2500 |
2.1500 |
2.22 |
1168517.81 |
529020.00 |
2.7778 |
IBTYO |
03/07/2009 |
2 |
17:09:03 |
0.7300 |
0.7000 |
0.72 |
80163.05 |
111787.00 |
0.0000 |
IDAS |
03/07/2009 |
2 |
17:09:03 |
1.8600 |
1.8200 |
1.84 |
259292.75 |
140460.00 |
-0.5405 |
IHEVA |
03/07/2009 |
2 |
17:09:03 |
1.6400 |
1.5700 |
1.58 |
18960998.48 |
11770052.00 |
-1.8634 |
IHLAS |
03/07/2009 |
2 |
17:09:03 |
0.4300 |
0.4100 |
0.42 |
4622585.76 |
11004108.00 |
2.4390 |
INDES |
03/07/2009 |
2 |
17:09:03 |
1.3300 |
1.3000 |
1.32 |
493598.56 |
374565.00 |
0.7634 |
INFYO |
03/07/2009 |
2 |
17:09:03 |
0.5200 |
0.5000 |
0.50 |
18382.09 |
36033.00 |
-1.9608 |
INTEM |
03/07/2009 |
2 |
17:09:03 |
3.9600 |
3.8200 |
3.92 |
153946.30 |
39513.00 |
2.0833 |
IPMAT |
03/07/2009 |
2 |
17:09:03 |
2.3000 |
2.1900 |
2.21 |
118200090.38 |
52471385.00 |
-0.4505 |
ISAMB |
03/07/2009 |
2 |
17:09:03 |
0.6000 |
0.5800 |
0.59 |
936113.31 |
1584784.00 |
0.0000 |
ISBTR |
03/07/2009 |
2 |
17:09:03 |
875.0000 |
815.0000 |
815.00 |
52685.00 |
63.00 |
-6.8571 |
ISCTR |
03/07/2009 |
2 |
17:09:03 |
4.5800 |
4.5000 |
4.52 |
40121304.72 |
8839638.00 |
-0.8772 |
ISDJE |
03/07/2009 |
2 |
17:09:03 |
10.7000 |
10.5500 |
10.55 |
94093.00 |
8895.00 |
-0.4717 |
ISFIN |
03/07/2009 |
2 |
17:09:03 |
0.7600 |
0.7400 |
0.76 |
3467547.57 |
4627873.00 |
1.3333 |
ISGSY |
03/07/2009 |
2 |
17:09:03 |
2.1000 |
2.0500 |
2.10 |
296790.10 |
142719.00 |
1.4493 |
ISGYO |
03/07/2009 |
2 |
17:09:03 |
1.0700 |
1.0400 |
1.07 |
1213645.70 |
1148135.00 |
0.9434 |
ISIGT |
03/07/2009 |
2 |
17:09:03 |
13.0500 |
13.0000 |
13.05 |
410522.20 |
31474.00 |
0.3846 |
ISMEN |
03/07/2009 |
2 |
17:09:03 |
1.5500 |
1.5100 |
1.51 |
241823.25 |
158527.00 |
0.0000 |
IST30 |
03/07/2009 |
2 |
17:09:03 |
16.6500 |
16.3500 |
16.40 |
20267363.20 |
1229902.00 |
-0.6061 |
ISYAT |
03/07/2009 |
2 |
17:09:03 |
0.7300 |
0.7200 |
0.72 |
64928.65 |
89648.00 |
0.0000 |
IZMDC |
03/07/2009 |
2 |
17:09:03 |
2.3800 |
2.3000 |
2.32 |
285376.10 |
121569.00 |
-1.6949 |
IZOCM |
03/07/2009 |
2 |
17:09:03 |
16.7000 |
16.3000 |
16.50 |
525621.30 |
31947.00 |
1.2270 |
KAPLM |
03/07/2009 |
2 |
17:09:03 |
6.9000 |
6.7000 |
6.80 |
109918.20 |
16216.00 |
-0.7299 |
KAREL |
03/07/2009 |
2 |
17:09:03 |
1.2800 |
1.2000 |
1.25 |
463463.28 |
372840.00 |
3.3058 |
KARSN |
03/07/2009 |
2 |
17:09:03 |
1.2700 |
1.2400 |
1.25 |
2332547.08 |
1859011.00 |
-0.7937 |
KARTN |
03/07/2009 |
2 |
17:09:03 |
64.5000 |
63.5000 |
64.00 |
101131.50 |
1581.00 |
0.0000 |
KCHOL |
03/07/2009 |
2 |
17:09:03 |
2.6400 |
2.5800 |
2.60 |
24372040.06 |
9317630.00 |
0.0000 |
KENT |
03/07/2009 |
2 |
17:09:03 |
45.0000 |
44.0000 |
44.75 |
126996.50 |
2850.00 |
0.5618 |
KERVT |
03/07/2009 |
2 |
17:09:03 |
15.7000 |
15.4000 |
15.60 |
305451.30 |
19655.00 |
0.6452 |
KIPA |
03/07/2009 |
2 |
17:09:03 |
6.4500 |
6.2500 |
6.35 |
1065080.65 |
168317.00 |
-0.7812 |
KLBMO |
03/07/2009 |
2 |
17:09:03 |
0.8600 |
0.8300 |
0.83 |
174580.42 |
207285.00 |
-2.3529 |
KLMSN |
03/07/2009 |
2 |
17:09:03 |
5.8500 |
5.7000 |
5.75 |
143809.85 |
24926.00 |
0.0000 |
KNFRT |
03/07/2009 |
2 |
17:09:03 |
2.6000 |
2.5200 |
2.52 |
372249.90 |
146265.00 |
-0.7874 |
KONYA |
03/07/2009 |
2 |
17:09:03 |
46.2500 |
45.7500 |
46.00 |
8964.75 |
195.00 |
0.5464 |
KORDS |
03/07/2009 |
2 |
17:09:03 |
2.0900 |
2.0500 |
2.07 |
106765.16 |
51822.00 |
0.4854 |
KOZAA |
03/07/2009 |
2 |
17:09:03 |
3.1000 |
2.9000 |
2.92 |
100608480.56 |
33444556.00 |
-4.5752 |
KRDMA |
03/07/2009 |
2 |
17:09:03 |
0.7800 |
0.7600 |
0.77 |
1076392.34 |
1398218.00 |
0.0000 |
KRDMB |
03/07/2009 |
2 |
17:09:03 |
0.7900 |
0.7600 |
0.77 |
1385161.09 |
1802098.00 |
0.0000 |
KRDMD |
03/07/2009 |
2 |
17:09:03 |
0.5400 |
0.5200 |
0.53 |
5214978.93 |
9873119.00 |
0.0000 |
KRSTL |
03/07/2009 |
2 |
17:09:03 |
1.0700 |
1.0500 |
1.06 |
457981.84 |
432555.00 |
0.9524 |
KRTEK |
03/07/2009 |
2 |
17:09:03 |
0.6600 |
0.6400 |
0.65 |
158666.38 |
245856.00 |
0.0000 |
KUTPO |
03/07/2009 |
2 |
17:09:03 |
2.4000 |
2.1900 |
2.28 |
1750782.52 |
759689.00 |
2.2422 |
LINK |
03/07/2009 |
2 |
17:09:03 |
1.8600 |
1.8100 |
1.82 |
1492946.73 |
810029.00 |
0.0000 |
LOGO |
03/07/2009 |
2 |
17:09:03 |
1.6000 |
1.5400 |
1.56 |
1126754.95 |
716533.00 |
0.6452 |
LUKSK |
03/07/2009 |
2 |
17:09:03 |
2.0800 |
1.8300 |
2.03 |
2484488.97 |
1249976.00 |
11.5385 |
MAALT |
03/07/2009 |
2 |
17:09:03 |
8.8000 |
8.4000 |
8.50 |
2416141.10 |
280941.00 |
1.7964 |
MAKTK |
03/07/2009 |
2 |
17:09:03 |
0.2500 |
0.2300 |
0.25 |
22592.59 |
93870.00 |
4.1667 |
MARTI |
03/07/2009 |
2 |
17:09:03 |
0.7000 |
0.6500 |
0.68 |
6454742.13 |
9486783.00 |
3.0303 |
MEMSA |
03/07/2009 |
2 |
17:09:03 |
0.4600 |
0.4400 |
0.45 |
1964911.30 |
4368733.00 |
2.2727 |
MERKO |
03/07/2009 |
2 |
17:09:03 |
1.3900 |
1.3400 |
1.36 |
1047689.35 |
771376.00 |
0.7407 |
METUR |
03/07/2009 |
2 |
17:09:03 |
1.5800 |
1.5100 |
1.53 |
725412.18 |
468942.00 |
1.3245 |
METYO |
03/07/2009 |
2 |
17:09:03 |
0.6900 |
0.6400 |
0.67 |
396980.04 |
592870.00 |
1.5152 |
MGROS |
03/07/2009 |
2 |
17:09:03 |
18.0000 |
17.7000 |
18.00 |
347692.00 |
19424.00 |
1.6949 |
MIPAZ |
03/07/2009 |
2 |
17:09:03 |
0.9500 |
0.9000 |
0.92 |
1826750.09 |
1983786.00 |
1.0989 |
MNDRS |
03/07/2009 |
2 |
17:09:03 |
0.3800 |
0.3600 |
0.37 |
396196.31 |
1078529.00 |
0.0000 |
MRBYO |
03/07/2009 |
2 |
17:09:03 |
1.1500 |
1.1200 |
1.15 |
34006.36 |
29976.00 |
1.7699 |
MRDIN |
03/07/2009 |
2 |
17:09:03 |
5.5500 |
5.3000 |
5.45 |
467854.15 |
86629.00 |
0.0000 |
MRSHL |
03/07/2009 |
2 |
17:09:03 |
9.7500 |
9.4000 |
9.40 |
146935.70 |
15391.00 |
-2.0833 |
MRTGG |
03/07/2009 |
2 |
17:09:03 |
1.8200 |
1.7300 |
1.78 |
1541316.63 |
864340.00 |
3.4884 |
MTEKS |
03/07/2009 |
2 |
17:09:03 |
0.5300 |
0.5100 |
0.52 |
462189.59 |
890990.00 |
0.0000 |
MUTLU |
03/07/2009 |
2 |
17:09:03 |
1.4300 |
1.4000 |
1.42 |
689344.73 |
487385.00 |
-0.6993 |
MYZYO |
03/07/2009 |
2 |
17:09:03 |
0.6300 |
0.6100 |
0.63 |
43898.63 |
70789.00 |
3.2787 |
MZBYO |
03/07/2009 |
2 |
17:09:03 |
0.7500 |
0.7200 |
0.73 |
162496.97 |
221129.00 |
0.0000 |
MZHLD |
03/07/2009 |
2 |
17:09:03 |
0.5000 |
0.4900 |
0.50 |
11225.47 |
22799.00 |
0.0000 |
NETAS |
03/07/2009 |
2 |
17:09:03 |
23.8000 |
23.4000 |
23.60 |
645147.70 |
27412.00 |
0.0000 |
NFIST |
03/07/2009 |
2 |
17:09:03 |
11.7500 |
11.6500 |
11.65 |
2281218.00 |
195290.00 |
-0.4274 |
NTHOL |
03/07/2009 |
2 |
17:09:03 |
0.6000 |
0.5200 |
0.57 |
62140348.51 |
108802762.00 |
7.5472 |
NTTUR |
03/07/2009 |
2 |
17:09:03 |
0.8400 |
0.7400 |
0.78 |
24966168.34 |
31349822.00 |
5.4054 |
NUGYO |
03/07/2009 |
2 |
17:09:03 |
2.8200 |
2.7400 |
2.78 |
376373.30 |
135392.00 |
0.7246 |
NUHCM |
03/07/2009 |
2 |
17:09:03 |
9.8500 |
9.7000 |
9.85 |
7226.30 |
743.00 |
0.5102 |
OKANT |
03/07/2009 |
2 |
17:09:03 |
1.2100 |
1.0400 |
1.11 |
891929.03 |
792894.00 |
3.7383 |
OLMKS |
03/07/2009 |
2 |
17:09:03 |
4.2000 |
4.1400 |
4.18 |
535429.14 |
128564.00 |
0.0000 |
OTKAR |
03/07/2009 |
2 |
17:09:03 |
13.4000 |
13.1000 |
13.20 |
686090.60 |
51927.00 |
0.7634 |
OYAYO |
03/07/2009 |
2 |
17:09:03 |
0.5000 |
0.4800 |
0.49 |
83539.26 |
170980.00 |
-2.0000 |
OZGYO |
03/07/2009 |
2 |
17:09:03 |
1.4900 |
1.4200 |
1.49 |
482714.33 |
332365.00 |
2.7586 |
PARSN |
03/07/2009 |
2 |
17:09:03 |
1.3400 |
1.2700 |
1.30 |
3967745.72 |
3021267.00 |
0.7752 |
PEGYO |
03/07/2009 |
2 |
17:09:03 |
0.6500 |
0.6200 |
0.63 |
11589335.35 |
18236766.00 |
1.6129 |
PENGD |
03/07/2009 |
2 |
17:09:03 |
0.8900 |
0.8700 |
0.88 |
421834.19 |
479767.00 |
1.1494 |
PETKM |
03/07/2009 |
2 |
17:09:03 |
6.5500 |
6.4000 |
6.50 |
3046777.95 |
470746.00 |
0.0000 |
PETUN |
03/07/2009 |
2 |
17:09:03 |
2.8400 |
2.8000 |
2.82 |
362496.36 |
128751.00 |
-0.7042 |
PIMAS |
03/07/2009 |
2 |
17:09:03 |
5.6500 |
5.4500 |
5.60 |
506201.25 |
91446.00 |
0.0000 |
PINSU |
03/07/2009 |
2 |
17:09:03 |
5.0800 |
4.9800 |
5.00 |
212021.98 |
42342.00 |
0.0000 |
PKART |
03/07/2009 |
2 |
17:09:03 |
2.4400 |
2.3200 |
2.41 |
154755.96 |
64211.00 |
-0.8230 |
PKENT |
03/07/2009 |
2 |
17:09:03 |
27.7500 |
26.5000 |
27.25 |
243490.25 |
8960.00 |
3.8095 |
PNSUT |
03/07/2009 |
2 |
17:09:03 |
5.1500 |
5.0000 |
5.05 |
828974.25 |
163855.00 |
-1.9417 |
PRKAB |
03/07/2009 |
2 |
17:09:03 |
3.2000 |
3.1600 |
3.16 |
690541.84 |
217140.00 |
0.0000 |
PRKTE |
03/07/2009 |
2 |
17:09:03 |
2.9200 |
2.7000 |
2.84 |
31659722.08 |
11133222.00 |
3.6496 |
PRTAS |
03/07/2009 |
2 |
17:09:03 |
0.2200 |
0.2100 |
0.22 |
64436.19 |
295057.00 |
0.0000 |
PTOFS |
03/07/2009 |
2 |
17:09:03 |
5.1000 |
4.9500 |
4.98 |
1355328.39 |
271023.00 |
-1.3861 |
RAYSG |
03/07/2009 |
2 |
17:09:03 |
2.0800 |
1.9200 |
1.98 |
3148651.48 |
1563846.00 |
2.0619 |
RYSAS |
03/07/2009 |
2 |
17:09:03 |
2.4500 |
2.3700 |
2.39 |
6508668.98 |
2694554.00 |
-1.6461 |
SAGYO |
03/07/2009 |
2 |
17:09:03 |
0.8900 |
0.8500 |
0.88 |
866362.75 |
991948.00 |
2.3256 |
SAHOL |
03/07/2009 |
2 |
17:09:03 |
4.1600 |
4.1000 |
4.10 |
5918324.68 |
1430125.00 |
-0.9662 |
SANKO |
03/07/2009 |
2 |
17:09:03 |
2.7800 |
2.6800 |
2.78 |
401126.28 |
146005.00 |
3.7313 |
SARKY |
03/07/2009 |
2 |
17:09:03 |
2.1600 |
2.0900 |
2.12 |
347831.02 |
163888.00 |
-0.9346 |
SASA |
03/07/2009 |
2 |
17:09:03 |
0.4900 |
0.4700 |
0.47 |
940858.61 |
1977402.00 |
-2.0833 |
SEKFK |
03/07/2009 |
2 |
17:09:03 |
0.6300 |
0.6000 |
0.62 |
95795.19 |
155137.00 |
0.0000 |
SELEC |
03/07/2009 |
2 |
17:09:03 |
2.2300 |
2.1600 |
2.19 |
2279386.61 |
1038941.00 |
1.8605 |
SELGD |
03/07/2009 |
2 |
17:09:03 |
0.3100 |
0.2900 |
0.31 |
92164.06 |
306322.00 |
3.3333 |
SERVE |
03/07/2009 |
2 |
17:09:03 |
1.2600 |
1.2400 |
1.25 |
217489.49 |
174555.00 |
0.0000 |
SILVR |
03/07/2009 |
2 |
17:09:03 |
0.8500 |
0.8300 |
0.84 |
436113.69 |
517869.00 |
-1.1765 |
SISE |
03/07/2009 |
2 |
17:09:03 |
1.2500 |
1.2300 |
1.24 |
1528175.33 |
1231057.00 |
-0.8000 |
SKBNK |
03/07/2009 |
2 |
17:09:03 |
1.6700 |
1.6200 |
1.63 |
13289064.19 |
8093432.00 |
-1.2121 |
SKPLC |
03/07/2009 |
2 |
17:09:03 |
2.8800 |
2.8200 |
2.86 |
858161.56 |
301404.00 |
0.7042 |
SKTAS |
03/07/2009 |
2 |
17:09:03 |
3.3000 |
3.2000 |
3.24 |
116133.68 |
35684.00 |
-0.6135 |
SMIST |
03/07/2009 |
2 |
17:09:03 |
7.8000 |
7.7400 |
7.74 |
890449.00 |
114510.00 |
-0.2577 |
SNGYO |
03/07/2009 |
2 |
17:09:03 |
4.2200 |
4.0200 |
4.20 |
12057925.18 |
2907789.00 |
3.4483 |
SNPAM |
03/07/2009 |
2 |
17:09:03 |
1.9300 |
1.6200 |
1.74 |
972979.72 |
554329.00 |
-6.9519 |
SODA |
03/07/2009 |
2 |
17:09:03 |
1.6000 |
1.5500 |
1.57 |
555838.28 |
352929.00 |
-0.6329 |
SONME |
03/07/2009 |
2 |
17:09:03 |
2.7000 |
2.4400 |
2.52 |
1707437.88 |
671562.00 |
-1.5625 |
SPTUR |
03/07/2009 |
2 |
17:09:03 |
10.0500 |
9.9500 |
9.95 |
549.00 |
55.00 |
-0.5000 |
TACYO |
03/07/2009 |
2 |
17:09:03 |
1.4800 |
1.4300 |
1.46 |
54378.26 |
37700.00 |
0.0000 |
TATKS |
03/07/2009 |
2 |
17:09:03 |
2.4100 |
2.2700 |
2.40 |
3353781.36 |
1433000.00 |
3.8961 |
TBORG |
03/07/2009 |
2 |
17:09:03 |
1.9100 |
1.7100 |
1.91 |
4293750.10 |
2340963.00 |
10.4046 |
TCELL |
03/07/2009 |
2 |
17:09:03 |
8.7000 |
8.4000 |
8.45 |
59094282.90 |
6916754.00 |
-0.5882 |
TCRYO |
03/07/2009 |
2 |
17:09:03 |
0.7200 |
0.6900 |
0.72 |
205258.19 |
288288.00 |
4.3478 |
TEBNK |
03/07/2009 |
2 |
17:09:03 |
1.2200 |
1.1800 |
1.19 |
6892989.62 |
5744437.00 |
-0.8333 |
TEKFK |
03/07/2009 |
2 |
17:09:03 |
0.7300 |
0.7100 |
0.72 |
158810.92 |
222070.00 |
0.0000 |
TEKST |
03/07/2009 |
2 |
17:09:03 |
0.8900 |
0.8300 |
0.84 |
42221562.21 |
49143948.00 |
-2.3256 |
TEKTU |
03/07/2009 |
2 |
17:09:03 |
1.2200 |
1.1600 |
1.18 |
14440808.14 |
12120282.00 |
1.7241 |
THYAO |
03/07/2009 |
2 |
17:09:03 |
2.4200 |
2.3300 |
2.35 |
32256476.86 |
13636582.00 |
-1.6736 |
TIRE |
03/07/2009 |
2 |
17:09:03 |
2.7800 |
2.7000 |
2.74 |
8291430.74 |
3027513.00 |
0.0000 |
TKBNK |
03/07/2009 |
2 |
17:09:03 |
4.9000 |
4.4600 |
4.70 |
1433365.76 |
312694.00 |
-4.4715 |
TKFEN |
03/07/2009 |
2 |
17:09:03 |
3.5000 |
3.4400 |
3.46 |
6136862.86 |
1768733.00 |
-1.1429 |
TKSYO |
03/07/2009 |
2 |
17:09:03 |
0.6600 |
0.6400 |
0.65 |
47843.33 |
74083.00 |
0.0000 |
TOASO |
03/07/2009 |
2 |
17:09:03 |
2.8400 |
2.7800 |
2.80 |
10115573.26 |
3592685.00 |
0.7194 |
TRCAS |
03/07/2009 |
2 |
17:09:03 |
3.9000 |
3.8400 |
3.88 |
780267.00 |
202000.00 |
-0.5128 |
TRKCM |
03/07/2009 |
2 |
17:09:03 |
1.2500 |
1.2300 |
1.25 |
736364.81 |
593117.00 |
0.0000 |
TRNSK |
03/07/2009 |
2 |
17:09:03 |
0.2300 |
0.2100 |
0.23 |
15337.38 |
69496.00 |
0.0000 |
TSKB |
03/07/2009 |
2 |
17:09:03 |
0.9000 |
0.8800 |
0.88 |
4781900.72 |
5380520.00 |
-1.1236 |
TSKYO |
03/07/2009 |
2 |
17:09:03 |
0.5900 |
0.5800 |
0.59 |
27292.74 |
46835.00 |
1.7241 |
TSPOR |
03/07/2009 |
2 |
17:09:03 |
8.2000 |
8.0500 |
8.05 |
2716364.25 |
334236.00 |
0.0000 |
TTKOM |
03/07/2009 |
2 |
17:09:03 |
4.7200 |
4.5800 |
4.60 |
22517574.96 |
4840415.00 |
-3.7657 |
TTRAK |
03/07/2009 |
2 |
17:09:03 |
6.2000 |
5.9500 |
6.10 |
3323629.90 |
546053.00 |
1.6667 |
TUDDF |
03/07/2009 |
2 |
17:09:03 |
5.2000 |
4.8500 |
4.90 |
2106074.54 |
415337.00 |
-4.6693 |
TUKAS |
03/07/2009 |
2 |
17:09:03 |
0.7300 |
0.6700 |
0.70 |
4256510.32 |
6070708.00 |
2.9412 |
TUMTK |
03/07/2009 |
2 |
17:09:03 |
0.3800 |
0.3600 |
0.36 |
26433.13 |
73153.00 |
-5.2632 |
TUPRS |
03/07/2009 |
2 |
17:09:03 |
18.8000 |
18.5000 |
18.70 |
19091033.00 |
1023835.00 |
0.5376 |
UCAK |
03/07/2009 |
2 |
17:09:03 |
1.5400 |
1.4700 |
1.48 |
9148475.66 |
6061836.00 |
0.6803 |
ULKER |
03/07/2009 |
2 |
17:09:03 |
2.5200 |
2.4800 |
2.48 |
1859884.84 |
743126.00 |
-1.5873 |
UNYEC |
03/07/2009 |
2 |
17:09:03 |
3.8000 |
3.6600 |
3.76 |
61959.76 |
16687.00 |
0.0000 |
USAK |
03/07/2009 |
2 |
17:09:03 |
1.2100 |
1.1200 |
1.16 |
190707.10 |
166784.00 |
-1.6949 |
VAKBN |
03/07/2009 |
2 |
17:09:03 |
2.4600 |
2.3400 |
2.35 |
46909256.88 |
19560932.00 |
-2.8926 |
VAKFN |
03/07/2009 |
2 |
17:09:03 |
3.0200 |
2.6800 |
3.02 |
20891817.00 |
7269465.00 |
9.4203 |
VAKKO |
03/07/2009 |
2 |
17:09:03 |
0.6300 |
0.6100 |
0.62 |
1391791.31 |
2251096.00 |
1.6393 |
VANET |
03/07/2009 |
2 |
17:09:03 |
3.4400 |
3.4000 |
3.42 |
1126569.76 |
330269.00 |
0.5882 |
VARYO |
03/07/2009 |
2 |
17:09:03 |
0.9100 |
0.8800 |
0.89 |
433013.45 |
485088.00 |
-2.1978 |
VESBE |
03/07/2009 |
2 |
17:09:03 |
2.0500 |
2.0100 |
2.03 |
635044.66 |
313254.00 |
-0.4902 |
VESTL |
03/07/2009 |
2 |
17:09:03 |
1.4900 |
1.4500 |
1.46 |
1546419.76 |
1054260.00 |
-1.3514 |
VKFRS |
03/07/2009 |
2 |
17:09:03 |
9.1000 |
8.4000 |
9.00 |
2651933.70 |
301074.00 |
1.6949 |
VKFYT |
03/07/2009 |
2 |
17:09:03 |
1.2000 |
1.1000 |
1.19 |
1081965.09 |
934250.00 |
1.7094 |
VKGYO |
03/07/2009 |
2 |
17:09:03 |
1.7500 |
1.6900 |
1.75 |
654625.21 |
380601.00 |
1.7442 |
VKING |
03/07/2009 |
2 |
17:09:03 |
0.7600 |
0.7200 |
0.74 |
2789718.14 |
3758527.00 |
1.3699 |
XBANK |
03/07/2009 |
2 |
17:09:03 |
81760.8400 |
79596.7500 |
79861.28 |
0.00 |
0.00 |
-1.3389 |
XBLSM |
03/07/2009 |
2 |
17:09:03 |
4513.8500 |
4454.1700 |
4488.13 |
0.00 |
0.00 |
0.0038 |
XELKT |
03/07/2009 |
2 |
17:09:03 |
2768.7900 |
2745.9800 |
2761.94 |
0.00 |
0.00 |
0.2414 |
XFINK |
03/07/2009 |
2 |
17:09:03 |
10936.5700 |
10414.5400 |
10886.69 |
0.00 |
0.00 |
1.7680 |
XGIDA |
03/07/2009 |
2 |
17:09:03 |
46142.0600 |
45493.1000 |
45851.39 |
0.00 |
0.00 |
0.3688 |
XGMYO |
03/07/2009 |
2 |
17:09:03 |
20071.0500 |
19523.8400 |
19984.94 |
0.00 |
0.00 |
1.6479 |
XHOLD |
03/07/2009 |
2 |
17:09:03 |
26366.6800 |
25926.7800 |
26102.98 |
0.00 |
0.00 |
0.4075 |
XIKIU |
03/07/2009 |
2 |
17:09:03 |
18353.4500 |
17904.1600 |
18034.67 |
0.00 |
0.00 |
-0.0727 |
XILTM |
03/07/2009 |
2 |
17:09:03 |
22527.5200 |
21926.6600 |
21953.62 |
0.00 |
0.00 |
-1.5069 |
XKAGT |
03/07/2009 |
2 |
17:09:03 |
21620.5200 |
21229.4400 |
21333.99 |
0.00 |
0.00 |
-0.6481 |
XKMYA |
03/07/2009 |
2 |
17:09:03 |
20345.9600 |
20132.0800 |
20267.19 |
0.00 |
0.00 |
-0.2065 |
XKURY |
03/07/2009 |
2 |
17:09:03 |
29297.9300 |
28918.3400 |
29237.69 |
0.00 |
0.00 |
0.8826 |
XMANA |
03/07/2009 |
2 |
17:09:03 |
36694.5100 |
36221.8200 |
36609.77 |
0.00 |
0.00 |
0.2453 |
XMESY |
03/07/2009 |
2 |
17:09:03 |
23480.7800 |
22960.1500 |
23111.92 |
0.00 |
0.00 |
-0.5569 |
XSADA |
03/07/2009 |
2 |
17:09:03 |
35087.7700 |
34428.4200 |
34668.76 |
0.00 |
0.00 |
-0.4493 |
XSANK |
03/07/2009 |
2 |
17:09:03 |
39772.0200 |
38720.0300 |
38797.92 |
0.00 |
0.00 |
-3.2301 |
XSANT |
03/07/2009 |
2 |
17:09:03 |
51284.6100 |
48956.1800 |
49937.69 |
0.00 |
0.00 |
2.0592 |
XSBUR |
03/07/2009 |
2 |
17:09:03 |
43156.6100 |
42554.6000 |
42965.55 |
0.00 |
0.00 |
0.3413 |
XSGRT |
03/07/2009 |
2 |
17:09:03 |
81517.5000 |
80417.6800 |
80950.35 |
0.00 |
0.00 |
-0.2844 |
XSIST |
03/07/2009 |
2 |
17:09:03 |
35310.1200 |
34798.2300 |
34947.61 |
0.00 |
0.00 |
-0.0438 |
XSIZM |
03/07/2009 |
2 |
17:09:03 |
37056.0700 |
36247.5600 |
36395.66 |
0.00 |
0.00 |
-1.1628 |
XSKAY |
03/07/2009 |
2 |
17:09:03 |
49791.1100 |
48282.0000 |
49330.74 |
0.00 |
0.00 |
1.1156 |
XSKOC |
03/07/2009 |
2 |
17:09:03 |
33010.6900 |
32480.7100 |
32875.65 |
0.00 |
0.00 |
0.7943 |
XSPOR |
03/07/2009 |
2 |
17:09:03 |
62079.2500 |
59522.2300 |
61086.26 |
0.00 |
0.00 |
2.2304 |
XSTKR |
03/07/2009 |
2 |
17:09:03 |
80300.0700 |
75336.1000 |
76355.56 |
0.00 |
0.00 |
-3.0854 |
XSVNM |
03/07/2009 |
2 |
17:09:03 |
22871.9600 |
22275.3000 |
22673.08 |
0.00 |
0.00 |
3.6364 |
XTAST |
03/07/2009 |
2 |
17:09:03 |
37070.3500 |
36494.5200 |
36699.50 |
0.00 |
0.00 |
-0.4165 |
XTCRT |
03/07/2009 |
2 |
17:09:03 |
44136.8200 |
43063.0600 |
44112.36 |
0.00 |
0.00 |
1.6906 |
XTEKS |
03/07/2009 |
2 |
17:09:03 |
5502.5300 |
5422.2000 |
5476.21 |
0.00 |
0.00 |
0.3162 |
XTRZM |
03/07/2009 |
2 |
17:09:03 |
6088.2700 |
5680.0600 |
5856.18 |
0.00 |
0.00 |
3.3580 |
XTUMY |
03/07/2009 |
2 |
17:09:03 |
41619.3700 |
41151.7000 |
41324.58 |
0.00 |
0.00 |
-0.2156 |
XU030 |
03/07/2009 |
2 |
17:09:03 |
47203.7200 |
46316.1100 |
46443.08 |
0.00 |
0.00 |
-0.8769 |
XU050 |
03/07/2009 |
2 |
17:09:03 |
37090.6300 |
36446.4700 |
36550.10 |
0.00 |
0.00 |
-0.7661 |
XU100 |
03/07/2009 |
2 |
17:09:03 |
37297.5500 |
36686.1200 |
36797.55 |
1711441035.60 |
917307006.00 |
-0.6498 |
XUHIZ |
03/07/2009 |
2 |
17:09:03 |
27629.5300 |
27174.6000 |
27273.25 |
0.00 |
0.00 |
-0.5792 |
XULAS |
03/07/2009 |
2 |
17:09:03 |
17061.6400 |
16471.0400 |
16598.05 |
0.00 |
0.00 |
-1.4320 |
XUMAL |
03/07/2009 |
2 |
17:09:03 |
55675.0000 |
54483.9300 |
54670.45 |
0.00 |
0.00 |
-0.8819 |
XUSIN |
03/07/2009 |
2 |
17:09:03 |
27847.5000 |
27588.3900 |
27718.58 |
0.00 |
0.00 |
-0.0803 |
XUTEK |
03/07/2009 |
2 |
17:09:03 |
7159.0000 |
7067.3300 |
7128.15 |
0.00 |
0.00 |
1.1636 |
XUTUM |
03/07/2009 |
2 |
17:09:03 |
37177.3200 |
36594.0100 |
36704.47 |
1711441035.60 |
917307006.00 |
-0.6123 |
XYEKO |
03/07/2009 |
2 |
17:09:03 |
25421.2600 |
24451.4000 |
25085.78 |
0.00 |
0.00 |
-0.8700 |
XYORT |
03/07/2009 |
2 |
17:09:03 |
11965.1500 |
11826.9700 |
11883.66 |
0.00 |
0.00 |
-0.1948 |
XYUZO |
03/07/2009 |
2 |
17:09:03 |
43002.9300 |
42663.4400 |
42917.65 |
0.00 |
0.00 |
0.4791 |
YATAS |
03/07/2009 |
2 |
17:09:03 |
3.3000 |
3.1000 |
3.20 |
562748.50 |
175132.00 |
-2.4390 |
YAZIC |
03/07/2009 |
2 |
17:09:03 |
6.9000 |
6.6500 |
6.70 |
266267.90 |
39527.00 |
-1.4706 |
YKBNK |
03/07/2009 |
2 |
17:09:03 |
2.3400 |
2.2700 |
2.32 |
52303816.92 |
22660813.00 |
1.3100 |
YKFIN |
03/07/2009 |
2 |
17:09:03 |
2.9200 |
2.6800 |
2.88 |
1144005.36 |
412214.00 |
1.4085 |
YKGYO |
03/07/2009 |
2 |
17:09:03 |
1.4700 |
1.4100 |
1.41 |
1591771.98 |
1111567.00 |
-2.7586 |
YKRYO |
03/07/2009 |
2 |
17:09:03 |
0.7500 |
0.7300 |
0.75 |
149667.86 |
201668.00 |
0.0000 |
YKSGR |
03/07/2009 |
2 |
17:09:03 |
8.0500 |
7.9000 |
8.05 |
1240464.25 |
155461.00 |
1.2579 |
YTFYO |
03/07/2009 |
2 |
17:09:03 |
0.6100 |
0.6000 |
0.61 |
18405.56 |
30674.00 |
0.0000 |
YUNSA |
03/07/2009 |
2 |
17:09:03 |
1.1700 |
1.1100 |
1.12 |
277042.58 |
245482.00 |
0.0000 |
YYGYO |
03/07/2009 |
2 |
17:09:03 |
0.6400 |
0.6200 |
0.63 |
209226.97 |
333311.00 |
1.6129 |
ZOREN |
03/07/2009 |
2 |
17:09:03 |
4.3000 |
4.1800 |
4.22 |
7177775.14 |
1694294.00 |
-0.4717 |