Güncelleme Tarihi:
Menkul | Önceki | En | En | Kapanış | İşlem | Ort. | ||
Adı | Kapanış | Düşük | Yüksek | Fiyatı | Miktarı | Fiyat | ||
001 | Adana Çimento (A) | 15,000 | 15,000 | 15,250 | 15,250 | 789,500 | 15,125 | |
002 | Adana Çimento (B) | 9,400 | 9,300 | 9,400 | 9,400 | 114,000 | 9,305 | |
003 | Adel Kalemcilik | 9,300 | 9,100 | 9,600 | 9,400 | 21,235,000 | 9,334 | |
004 | Adana Çimento (C) | 1,625 | 1,600 | 1,625 | 1,625 | 1,186,000 | 1,603 | |
005 | Anadolu Gıda | 14,750 | 14,500 | 15,250 | 14,750 | 1,642,000 | 14,908 | |
006 | Akal Tekstil | 7,500 | 7,400 | 7,600 | 7,400 | 4,076,000 | 7,473 | |
007 | Akbank | 9,900 | 9,400 | 9,900 | 9,500 | 48,508,170 | 9,635 | |
008 | Akcansa | 24,750 | 24,750 | 25,000 | 25,000 | 555,000 | 24,754 | |
009 | Aktif Finans | 3,250 | 3,200 | 3,300 | 3,250 | 32,104,000 | 3,226 | |
010 | Aksigorta | 8,800 | 8,800 | 8,900 | 8,800 | 4,838,100 | 8,853 | |
011 | Aksu İplik Dokuma | 5,100 | 4,900 | 5,100 | 4,900 | 669,000 | 5,022 | |
012 | Aksa | 12,000 | 11,500 | 12,000 | 11,500 | 828,000 | 11,716 | |
013 | Aktaş Elektrik | 260,000 | 255,000 | 260,000 | 260,000 | 788,021 | 257,411 | |
014 | Alarko Holding | 24,250 | 23,500 | 24,000 | 23,500 | 2,406,000 | 23,796 | |
015 | Alcatel Teletaş | 31,000 | 31,000 | 32,500 | 32,000 | 6,817,500 | 31,700 | |
016 | Alarko Gayrimenkul Y.O. | 6,600 | 6,500 | 6,700 | 6,700 | 8,953,100 | 6,522 | |
017 | Alternatifbank A.P. | 7,900 | 7,300 | 8,000 | 8,000 | 7,340,000 | 7,678 | |
018 | Alarko Sanayi | 18,500 | 18,250 | 18,500 | 18,250 | 280,000 | 18,275 | |
019 | Altınyıldız | 20,500 | 20,000 | 20,250 | 20,000 | 200,000 | 20,172 | |
020 | Anadolu Cam | 2,350 | 2,275 | 2,350 | 2,350 | 20,656,182 | 2,301 | |
021 | Anadolu Biracılık | 4,000 | 3,900 | 4,000 | 3,950 | 462,000 | 3,974 | |
022 | Anadolu Sigorta | 3,950 | 3,850 | 3,950 | 3,850 | 530,000 | 3,890 | |
023 | Apeks Dış Ticaret | 9,400 | 9,200 | 9,400 | 9,200 | 1,028,000 | 9,304 | |
024 | Arçelik | 19,000 | 17,750 | 18,750 | 17,750 | 4,736,718 | 18,290 | |
025 | Ardem | 16,250 | 16,250 | 16,750 | 16,500 | 5,507,000 | 16,600 | |
026 | Alternatif Yatırım | 1,150 | 1,100 | 1,150 | 1,150 | 2,590,000 | 1,119 | |
027 | Aselsan | 10,500 | 10,000 | 10,500 | 10,000 | 1,271,500 | 10,356 | |
028 | Anadolu ISUZU | 100,000 | 97,000 | 99,000 | 99,000 | 1,411,000 | 98,056 | |
029 | Akın Tekstil | 11,000 | 10,750 | 11,000 | 10,750 | 927,000 | 10,832 | |
030 | Atlas Yatırım | 2,075 | 2,075 | 2,100 | 2,075 | 295,000 | 2,075 | |
031 | Atlantis Yat. Ort. | 2,150 | 2,125 | 2,175 | 2,125 | 361,000 | 2,139 | |
032 | Avrasya Yat. Ort. | 2,600 | 2,450 | 2,600 | 2,550 | 23,000 | 2,513 | |
033 | Aygaz | 29,000 | 29,000 | 30,000 | 29,500 | 921,000 | 29,448 | |
034 | Bağfaş | 35,000 | 34,500 | 35,500 | 35,000 | 545,000 | 34,991 | |
035 | Banvit | 30,000 | 29,000 | 30,500 | 29,500 | 292,000 | 29,715 | |
036 | Beko Elektronik | 13,250 | 13,000 | 13,500 | 13,250 | 3,349,000 | 13,386 | |
037 | Berdan Tekstil | 9,200 | 9,000 | 9,200 | 9,000 | 1,841,000 | 9,132 | |
038 | Bosch Fren Sistemleri | 280,000 | 275,000 | 280,000 | 275,000 | 38,000 | 279,342 | |
039 | Bisaş Tekstil | 7,900 | 7,600 | 8,300 | 8,300 | 9,733,000 | 8,205 | |
040 | Bolu Çimento | 3,150 | 3,100 | 3,150 | 3,150 | 2,791,715 | 3,122 | |
041 | Bossa Tic. San. | 3,050 | 2,950 | 3,050 | 3,050 | 11,508,000 | 3,001 | |
042 | Brisa | 59,000 | 58,000 | 59,000 | 58,000 | 192,000 | 58,546 | |
043 | Birlik Mensucat | 4,150 | 4,100 | 4,250 | 4,150 | 185,000 | 4,147 | |
044 | Borova Yapı End. | 6,600 | 6,400 | 6,700 | 6,400 | 1,479,000 | 6,492 | |
045 | Borusan | 8,300 | 8,200 | 8,300 | 8,200 | 746,000 | 8,243 | |
046 | Borusan Yatırım | 8,700 | 8,700 | 8,700 | 8,700 | 1,084,000 | 8,700 | |
047 | Batı Çimento | 16,750 | 16,500 | 17,000 | 17,000 | 3,338,250 | 16,750 | |
048 | Bursa Çimento | 29,500 | 29,500 | 30,000 | 29,500 | 155,000 | 29,677 | |
049 | Bugün Yayıncılık | 8,800 | 8,600 | 8,800 | 8,600 | 441,000 | 8,658 | |
050 | Bumerang Yat.Ort. | 930 | 920 | 940 | 920 | 1,230,000 | 930 | |
051 | Burçelik | 16,500 | 16,250 | 16,500 | 16,250 | 56,000 | 16,419 | |
052 | Bayraklı Boya | 6,600 | 6,400 | 6,600 | 6,500 | 1,018,000 | 6,472 | |
053 | Boyasan Tekstil | 8,400 | 8,200 | 8,400 | 8,300 | 1,203,000 | 8,321 | |
054 | CARSI | 74,000 | 73,000 | 75,000 | 75,000 | 44,000 | 73,909 | |
055 | ÇBS Boya San. | 3,050 | 2,950 | 3,050 | 3,000 | 469,000 | 2,996 | |
056 | Çelik Halat | 4,300 | 4,200 | 4,300 | 4,300 | 4,380,500 | 4,246 | |
057 | CEMTAS Çelik Makina | 14,000 | 13,750 | 14,250 | 14,000 | 3,324,000 | 14,000 | |
058 | Ceylan Giyim | 12,000 | 11,750 | 13,000 | 13,000 | 760,000 | 12,259 | |
059 | Çimsa | 20,750 | 20,250 | 20,750 | 20,500 | 174,000 | 20,420 | |
060 | Çelebi Hava Servisi | 96,000 | 95,000 | 96,000 | 95,000 | 1,810,000 | 95,204 | |
061 | Çimentaş | 22,000 | 21,500 | 22,250 | 22,250 | 4,000 | 21,812 | |
062 | Commercial Un.Sig. | 4,600 | 4,550 | 4,650 | 4,600 | 1,603,500 | 4,580 | |
063 | Çukurova Elektrik | 255,000 | 250,000 | 255,000 | 255,000 | 532,880 | 250,461 | |
064 | Çumra Kağıt San. | 15,750 | 15,750 | 16,500 | 16,500 | 908,000 | 16,125 | |
065 | Ceytaş Tekstil | 7,400 | 7,200 | 7,400 | 7,300 | 4,723,000 | 7,262 | |
066 | Dardanel | 1,500 | 1,450 | 1,500 | 1,450 | 4,915,000 | 1,472 | |
067 | Demirbank | 3,050 | 2,950 | 3,000 | 3,000 | 798,000 | 2,998 | |
068 | Denizli Cam | 6,200 | 6,000 | 6,200 | 6,000 | 735,000 | 6,095 | |
069 | Derimod | 16,750 | 16,750 | 17,500 | 17,500 | 872,100 | 17,149 | |
070 | Deva Holding | 1,625 | 1,575 | 1,650 | 1,625 | 53,083,272 | 1,611 | |
071 | Dışbank | 2,050 | 2,000 | 2,075 | 2,000 | 975,000 | 2,031 | |
072 | Ditaş Doğan | 7,300 | 7,300 | 7,400 | 7,300 | 733,000 | 7,300 | |
073 | Demir Yat. Ort. | 1,275 | 1,200 | 1,225 | 1,225 | 35,000 | 1,207 | |
074 | Demisaş Döküm | 8,300 | 8,200 | 8,400 | 8,300 | 678,000 | 8,308 | |
075 | Doğan Holding | 4,100 | 4,100 | 4,250 | 4,250 | 51,708,000 | 4,169 | |
076 | Döktaş | 20,500 | 19,500 | 20,750 | 20,250 | 697,836 | 20,298 | |
077 | Duran Ofset | 25,750 | 25,000 | 26,500 | 25,000 | 1,236,000 | 25,765 | |
078 | Eczacıbaşı İlaç | 7,700 | 7,500 | 7,600 | 7,600 | 401,048 | 7,590 | |
079 | Eczacıbaşı Yapı | 4,800 | 4,800 | 4,850 | 4,850 | 2,179,000 | 4,849 | |
080 | Eczacıbaşı Yatırım | 12,500 | 12,500 | 13,000 | 12,500 | 5,187,000 | 12,797 | |
081 | Edip İplik | 24,750 | 24,500 | 24,750 | 24,500 | 81,000 | 24,608 | |
082 | Ege Biracılık | 35,000 | 34,500 | 35,000 | 35,000 | 367,000 | 34,934 | |
083 | Egs | 12,000 | 11,750 | 12,000 | 12,000 | 4,050,500 | 11,814 | |
084 | Ege Endüstri | 10,500 | 10,250 | 10,500 | 10,250 | 770,000 | 10,252 | |
085 | Egeser Giyim | 12,250 | 12,000 | 12,250 | 12,250 | 5,233,000 | 12,010 | |
086 | Ege Gübre | 3,750 | 3,700 | 3,800 | 3,700 | 336,000 | 3,754 | |
087 | Ege Profil Tic. | 8,400 | 8,200 | 8,400 | 8,200 | 1,207,500 | 8,271 | |
088 | Ege Seramik | 4,750 | 4,600 | 4,750 | 4,650 | 14,911,000 | 4,664 | |
089 | Emek Sigorta | 930 | 910 | 930 | 920 | 7,292,600 | 921 | |
090 | Eminis Ambalaj | 16,500 | 16,500 | 16,750 | 16,750 | 426,000 | 16,500 | |
091 | Emsan Paslanmaz Çelik | 1,300 | 1,275 | 1,300 | 1,300 | 2,571,889 | 1,290 | |
092 | Emsan Beş Yıldız | 3,250 | 3,150 | 3,200 | 3,200 | 327,000 | 3,193 | |
093 | Enka | 56,000 | 56,000 | 57,000 | 56,000 | 90,000 | 56,166 | |
094 | Ege Plastik | 7,000 | 6,900 | 7,100 | 6,900 | 882,000 | 6,981 | |
095 | Erciyes Boru San. | 4,450 | 4,350 | 4,450 | 4,350 | 180,000 | 4,396 | |
096 | Erciyas Biracılık | 22,250 | 22,250 | 22,750 | 22,500 | 340,000 | 22,506 | |
097 | Ereğli Demir Çelik | 22,500 | 22,250 | 22,750 | 22,500 | 29,501,915 | 22,472 | |
098 | Esbank | 1,525 | 1,475 | 1,525 | 1,525 | 7,409,853 | 1,497 | |
099 | Esem Spor Giyim | 10,000 | 10,000 | 10,400 | 10,000 | 1,877,000 | 10,154 | |
100 | Evren Yatırım Ort. | 2,075 | 1,975 | 2,050 | 2,025 | 679,000 | 1,995 |