Güncelleme Tarihi:
Menkul | Önceki | En | En | Kapanış | İşlem | Ort. | ||
Adı | Kapanış | Düşük | Yüksek | Fiyatı | Miktarı | Fiyat | ||
001 | Adana Çimento (A) | 13,750 | 13,500 | 14,000 | 14,000 | 157,000 | 13,831 | |
002 | Adana Çimento (B) | 8,300 | 8,400 | 8,500 | 8,500 | 1,257,000 | 8,400 | |
003 | Adel Kalemcilik | 5,600 | 5,500 | 5,600 | 5,600 | 1,537,000 | 5,575 | |
004 | Adana Çimento (C) | 1,550 | 1,525 | 1,550 | 1,525 | 998,000 | 1,546 | |
005 | Anadolu Gıda | 14,500 | 14,500 | 15,000 | 14,750 | 1,710,845 | 14,684 | |
006 | Akal Tekstil | 7,800 | 7,700 | 7,900 | 7,900 | 7,760,250 | 7,851 | |
007 | Akbank | 11,500 | 11,250 | 12,000 | 11,750 | 56,298,057 | 11,645 | |
008 | Akcansa | 23,000 | 22,500 | 23,500 | 23,000 | 5,372,000 | 23,125 | |
009 | Aktif Finans | 2,575 | 2,550 | 2,700 | 2,650 | 27,773,250 | 2,625 | |
010 | Aksigorta | 8,900 | 8,900 | 9,000 | 9,000 | 4,583,000 | 8,900 | |
011 | Aksu İplik Dokuma | 5,300 | 5,200 | 5,300 | 5,300 | 1,129,000 | 5,294 | |
012 | Aksa | 12,500 | 12,500 | 12,750 | 12,500 | 828,300 | 12,540 | |
013 | Aktaş Elektrik | 242,500 | 242,500 | 245,000 | 242,500 | 1,245,200 | 242,885 | |
014 | Alarko Holding | 21,000 | 20,500 | 21,000 | 20,750 | 1,806,000 | 20,828 | |
015 | Alcatel Teletaş | 28,000 | 28,000 | 29,000 | 28,500 | 5,409,000 | 28,875 | |
016 | Alarko Gayrimenkul Y.O. | 6,200 | 6,100 | 6,300 | 6,100 | 8,579,000 | 6,178 | |
017 | Alternatifbank A.P. | 4,400 | 4,450 | 4,850 | 4,850 | 39,717,000 | 4,728 | |
018 | Alarko Sanayi | 18,500 | 18,250 | 18,750 | 18,250 | 653,000 | 18,475 | |
019 | Altınyıldız | 19,500 | 19,250 | 19,750 | 19,250 | 455,000 | 19,487 | |
020 | Anadolu Cam | 2,075 | 2,050 | 2,125 | 2,100 | 32,499,759 | 2,104 | |
021 | Anadolu Biracılık | 4,000 | 3,900 | 4,050 | 4,000 | 1,393,000 | 3,979 | |
022 | Anadolu Sigorta | 3,950 | 3,900 | 3,950 | 3,900 | 1,106,000 | 3,907 | |
023 | Apeks Dış Ticaret | 9,500 | 9,100 | 9,500 | 9,400 | 2,219,000 | 9,291 | |
024 | Arçelik | 19,250 | 19,000 | 19,500 | 19,000 | 1,774,779 | 19,228 | |
025 | Ardem | 15,000 | 15,000 | 15,250 | 15,000 | 533,000 | 15,072 | |
026 | Alternatif Yatırım | 1,325 | 1,225 | 1,400 | 1,225 | 4,568,000 | 1,320 | |
027 | Aselsan | 10,750 | 10,750 | 11,250 | 11,250 | 3,289,000 | 10,949 | |
028 | Anadolu ISUZU | 91,000 | 91,000 | 93,000 | 92,000 | 1,341,000 | 92,004 | |
029 | Akın Tekstil | 11,250 | 11,000 | 11,500 | 11,250 | 937,000 | 11,224 | |
030 | Atlas Yatırım | 2,000 | 1,950 | 2,000 | 1,975 | 1,135,000 | 1,975 | |
031 | Atlantis Yat. Ort. | 2,050 | 2,000 | 2,025 | 2,000 | 412,000 | 2,010 | |
032 | Avrasya Yat. Ort. | 2,600 | 2,400 | 2,550 | 2,500 | 252,000 | 2,508 | |
033 | Aygaz | 29,000 | 29,000 | 29,500 | 29,500 | 1,553,334 | 29,210 | |
034 | Bağfaş | 34,500 | 34,500 | 37,000 | 37,000 | 2,421,418 | 35,949 | |
035 | Banvit | 15,000 | 15,250 | 17,250 | 17,250 | 2,577,165 | 16,553 | |
036 | Beko Elektronik | 12,000 | 12,250 | 12,750 | 12,500 | 24,391,750 | 12,380 | |
037 | Berdan Tekstil | 10,100 | 10,000 | 10,250 | 10,250 | 901,000 | 10,088 | |
038 | Bosch Fren Sistemleri | 330,000 | 315,000 | 350,000 | 320,000 | 658,011 | 329,566 | |
039 | Bisaş Tekstil | 7,800 | 7,700 | 7,800 | 7,700 | 335,000 | 7,775 | |
040 | Bolu Çimento | 2,800 | 2,750 | 2,850 | 2,800 | 8,228,245 | 2,799 | |
041 | Bossa Tic. San. | 3,350 | 3,300 | 3,400 | 3,300 | 10,916,000 | 3,342 | |
042 | Brisa | 53,000 | 52,000 | 53,000 | 53,000 | 655,098 | 52,946 | |
043 | Birlik Mensucat | 4,200 | 4,100 | 4,200 | 4,150 | 3,244,000 | 4,116 | |
044 | Borusan | 9,000 | 8,800 | 9,000 | 8,900 | 396,000 | 8,891 | |
045 | Borusan Yatırım | 8,600 | 8,500 | 8,700 | 8,700 | 2,682,000 | 8,600 | |
046 | Batı Çimento | 16,500 | 16,500 | 16,750 | 16,750 | 5,754,110 | 16,613 | |
047 | Bursa Çimento | 27,000 | 26,500 | 27,000 | 26,500 | 83,000 | 26,506 | |
048 | Bugün Yayıncılık | 8,300 | 8,100 | 8,300 | 8,100 | 132,000 | 8,208 | |
049 | Bumerang Yat.Ort. | 880 | 870 | 890 | 880 | 1,420,000 | 880 | |
050 | Burçelik | 17,000 | 16,750 | 17,000 | 16,750 | 65,000 | 16,988 | |
051 | Bayraklı Boya | 7,200 | 7,100 | 7,300 | 7,300 | 3,572,000 | 7,197 | |
052 | Boyasan Tekstil | 8,800 | 8,700 | 9,100 | 8,900 | 3,206,000 | 8,911 | |
053 | CARSI | 67,000 | 67,000 | 68,000 | 67,000 | 17,000 | 67,176 | |
054 | ÇBS Boya San. | 3,150 | 3,050 | 3,100 | 3,100 | 1,482,000 | 3,092 | |
055 | Çelik Halat | 4,450 | 4,450 | 4,550 | 4,450 | 10,202,450 | 4,489 | |
056 | CEMTAS Çelik Makina | 14,250 | 14,000 | 14,500 | 14,000 | 3,661,300 | 14,131 | |
057 | Çimsa | 21,000 | 20,500 | 21,000 | 20,500 | 896,270 | 20,707 | |
058 | Çelebi Hava Servisi | 85,000 | 84,000 | 86,000 | 84,000 | 1,332,000 | 84,773 | |
059 | Çimentaş | 20,000 | 20,000 | 20,250 | 20,250 | 20,000 | 20,237 | |
060 | Commercial Un.Sig. | 4,600 | 4,500 | 4,600 | 4,550 | 1,457,000 | 4,566 | |
061 | Çukurova Elektrik | 260,000 | 260,000 | 265,000 | 260,000 | 640,541 | 260,399 | |
062 | Çumra Kağıt San. | 9,300 | 9,300 | 10,300 | 10,300 | 4,198,000 | 9,811 | |
063 | Ceytaş Tekstil | 6,800 | 6,600 | 6,700 | 6,700 | 1,947,000 | 6,636 | |
064 | Dardanel | 1,525 | 1,500 | 1,525 | 1,525 | 8,654,000 | 1,504 | |
065 | Demirbank | 3,150 | 3,150 | 3,250 | 3,200 | 1,173,000 | 3,189 | |
066 | Denizli Cam | 6,400 | 6,300 | 6,500 | 6,400 | 1,043,000 | 6,407 | |
067 | Derimod | 14,500 | 14,500 | 15,500 | 15,500 | 1,384,000 | 15,085 | |
068 | Deva Holding | 1,575 | 1,550 | 1,600 | 1,600 | 51,877,156 | 1,575 | |
069 | Dışbank | 2,100 | 2,075 | 2,225 | 2,200 | 12,950,430 | 2,170 | |
070 | Ditaş Doğan | 7,600 | 7,600 | 7,900 | 7,600 | 9,623,000 | 7,755 | |
071 | Demir Yat. Ort. | 1,300 | 1,300 | 1,325 | 1,325 | 250,000 | 1,312 | |
072 | Doğan Holding | 4,050 | 4,050 | 4,250 | 4,250 | 198,292,500 | 4,162 | |
073 | Döktaş | 20,250 | 20,000 | 20,250 | 20,250 | 1,970,000 | 20,068 | |
074 | Duran Ofset | 23,500 | 23,000 | 23,500 | 23,500 | 97,000 | 23,167 | |
075 | Eczacıbaşı İlaç | 7,900 | 7,900 | 8,100 | 8,000 | 6,873,000 | 7,980 | |
076 | Eczacıbaşı Yapı | 4,700 | 4,650 | 4,750 | 4,750 | 1,379,000 | 4,725 | |
077 | Eczacıbaşı Yatırım | 12,500 | 12,250 | 12,500 | 12,500 | 407,000 | 12,394 | |
078 | Edip İplik | 23,500 | 23,250 | 23,750 | 23,500 | 48,000 | 23,385 | |
079 | Ege Biracılık | 34,000 | 34,000 | 34,000 | 34,000 | 1,122,000 | 34,000 | |
080 | Egs | 13,000 | 12,750 | 13,000 | 13,000 | 5,074,444 | 12,970 | |
081 | Ege Endüstri | 11,000 | 10,500 | 11,000 | 10,750 | 1,415,000 | 10,779 | |
082 | Egeser Giyim | 12,500 | 12,250 | 12,750 | 12,250 | 13,060,000 | 12,488 | |
083 | Ege Gübre | 7,400 | 7,300 | 7,600 | 7,400 | 2,322,000 | 7,424 | |
084 | Ege Profil Tic. | 8,000 | 8,000 | 8,100 | 8,100 | 3,230,000 | 8,071 | |
085 | Ege Seramik | 4,650 | 4,600 | 4,700 | 4,650 | 4,695,000 | 4,652 | |
086 | Emek Sigorta | 940 | 920 | 940 | 930 | 4,743,240 | 930 | |
087 | Eminis Ambalaj | 15,000 | 13,500 | 14,750 | 13,500 | 1,768,000 | 13,975 | |
088 | Emsan Paslanmaz Çelik | 2,300 | 2,250 | 2,275 | 2,275 | 1,219,000 | 2,266 | |
089 | Emsan Beş Yıldız | 3,750 | 3,600 | 3,700 | 3,650 | 1,011,000 | 3,656 | |
090 | Enka | 43,000 | 41,500 | 42,000 | 41,500 | 6,000 | 41,666 | |
091 | Ege Plastik | 7,800 | 7,800 | 8,300 | 8,100 | 8,161,000 | 8,077 | |
092 | Erciyes Boru San. | 4,500 | 4,450 | 4,500 | 4,450 | 461,000 | 4,472 | |
093 | Erciyas Biracılık | 20,000 | 20,000 | 21,500 | 21,500 | 5,684,000 | 20,794 | |
094 | Ereğli Demir Çelik | 24,250 | 24,250 | 24,750 | 24,500 | 26,357,090 | 24,491 | |
095 | Esbank | 1,150 | 1,100 | 1,175 | 1,175 | 2,054,486 | 1,162 | |
096 | Esem Spor Giyim | 10,100 | 10,000 | 10,200 | 10,200 | 2,119,000 | 10,101 | |
097 | Evren Yatırım Ort. | 1,775 | 1,775 | 1,900 | 1,900 | 7,260,000 | 1,819 |