Güncelleme Tarihi:
Menkul | Önceki | En | En | Kapanış | İşlem | Ort. | ||
Adı | Kapanış | Düşük | Yüksek | Fiyatı | Miktarı | Fiyat | ||
.001 | Adana Çimento (A) | 15,500 | 15,500 | 17,000 | 15,500 | 2,689,000 | 15,702 | |
002 | Adana Çimento (B) | 9,400 | 9,400 | 9,700 | 9,500 | 2,288,000 | 9,582 | |
003 | Adel Kalemcilik | 9,300 | 9,100 | 9,300 | 9,200 | 5,930,250 | 9,166 | |
004 | Adana Çimento (C) | 1,675 | 1,675 | 1,750 | 1,725 | 16,183,000 | 1,723 | |
005 | Anadolu Gıda | 14,750 | 14,500 | 14,750 | 14,750 | 399,000 | 14,540 | |
006 | Akal Tekstil | 7,300 | 7,200 | 7,400 | 7,200 | 1,704,250 | 7,268 | |
007 | Akbank | 9,600 | 9,300 | 9,600 | 9,400 | 41,453,597 | 9,487 | |
008 | Akcansa | 24,750 | 24,750 | 24,750 | 24,750 | 520,500 | 24,750 | |
009 | Aktif Finans | 3,300 | 3,200 | 3,350 | 3,250 | 26,961,000 | 3,248 | |
010 | Aksigorta | 8,800 | 8,700 | 8,800 | 8,700 | 1,673,000 | 8,717 | |
011 | Aksu İplik Dokuma | 4,850 | 4,750 | 4,900 | 4,750 | 1,088,000 | 4,791 | |
012 | Aksa | 11,500 | 11,000 | 11,500 | 11,000 | 1,552,000 | 11,399 | |
013 | Aktaş Elektrik | 260,000 | 255,000 | 265,000 | 255,000 | 1,195,000 | 259,359 | |
014 | Alarko Holding | 23,500 | 23,250 | 23,500 | 23,250 | 714,000 | 23,461 | |
015 | Alcatel Teletaş | 32,000 | 32,000 | 33,500 | 33,500 | 7,193,300 | 32,880 | |
016 | Alarko Gayrimenkul Y.O. | 6,800 | 6,600 | 6,800 | 6,600 | 7,761,000 | 6,667 | |
017 | Alternatifbank A.P. | 7,000 | 7,200 | 7,200 | 7,200 | 33,518,000 | 7,200 | |
018 | Alarko Sanayi | 18,000 | 17,500 | 18,000 | 17,750 | 747,000 | 17,816 | |
019 | Altınyıldız | 19,750 | 19,750 | 20,250 | 20,000 | 439,000 | 20,022 | |
020 | Anadolu Cam | 2,275 | 2,150 | 2,250 | 2,175 | 29,069,869 | 2,193 | |
021 | Anadolu Biracılık | 3,900 | 3,800 | 3,900 | 3,850 | 1,105,200 | 3,854 | |
022 | Anadolu Sigorta | 3,750 | 3,800 | 3,900 | 3,850 | 737,000 | 3,846 | |
023 | Apeks Dış Ticaret | 9,800 | 9,500 | 9,800 | 9,500 | 1,674,000 | 9,647 | |
024 | Arçelik | 17,500 | 16,750 | 17,750 | 17,000 | 2,469,550 | 17,100 | |
025 | Ardem | 16,250 | 16,000 | 16,250 | 16,000 | 162,000 | 16,240 | |
026 | Alternatif Yatırım | 1,200 | 1,125 | 1,200 | 1,150 | 2,688,000 | 1,170 | |
027 | Aselsan | 10,250 | 9,600 | 10,100 | 9,900 | 2,360,000 | 9,962 | |
028 | Anadolu ISUZU | 100,000 | 98,000 | 101,000 | 99,000 | 820,000 | 99,804 | |
029 | Akın Tekstil | 10,750 | 10,250 | 10,500 | 10,500 | 347,000 | 10,498 | |
030 | Atlas Yatırım | 2,075 | 2,050 | 2,100 | 2,075 | 1,154,000 | 2,076 | |
031 | Atlantis Yat. Ort. | 2,125 | 2,075 | 2,125 | 2,075 | 1,285,000 | 2,106 | |
032 | Avrasya Yat. Ort. | 2,450 | 2,450 | 2,500 | 2,500 | 99,000 | 2,473 | |
033 | Aygaz | 29,500 | 28,500 | 29,000 | 29,000 | 453,000 | 28,881 | |
034 | Bağfaş | 35,000 | 33,500 | 34,500 | 34,000 | 846,000 | 34,077 | |
035 | Banvit | 29,500 | 29,000 | 30,000 | 29,500 | 235,000 | 29,431 | |
036 | Beko Elektronik | 13,250 | 12,750 | 13,250 | 12,750 | 907,000 | 12,984 | |
037 | Berdan Tekstil | 8,800 | 8,800 | 8,900 | 8,800 | 659,000 | 8,807 | |
038 | Bosch Fren Sistemleri | 280,000 | 265,000 | 280,000 | 270,000 | 106,200 | 271,509 | |
039 | Bisaş Tekstil | 8,100 | 7,700 | 8,200 | 7,700 | 1,233,408 | 7,906 | |
040 | Bolu Çimento | 3,100 | 3,050 | 3,150 | 3,100 | 6,567,692 | 3,111 | |
041 | Bossa Tic. San. | 3,000 | 2,900 | 3,000 | 2,900 | 3,565,000 | 2,932 | |
042 | Brisa | 58,000 | 57,000 | 58,000 | 57,000 | 453,000 | 57,580 | |
043 | Birlik Mensucat | 4,100 | 4,050 | 4,100 | 4,050 | 295,000 | 4,098 | |
044 | Borova Yapı End. | 7,200 | 7,000 | 7,600 | 7,300 | 4,251,000 | 7,336 | |
045 | Borusan | 8,200 | 8,000 | 8,200 | 8,100 | 75,000 | 8,082 | |
046 | Borusan Yatırım | 8,600 | 8,400 | 8,600 | 8,500 | 1,520,000 | 8,503 | |
047 | Batı Çimento | 16,500 | 16,250 | 16,750 | 16,250 | 2,770,500 | 16,540 | |
048 | Bursa Çimento | 30,000 | 29,500 | 29,500 | 29,500 | 65,000 | 29,500 | |
049 | Bugün Yayıncılık | 8,500 | 8,200 | 8,700 | 8,300 | 358,000 | 8,448 | |
050 | Bumerang Yat.Ort. | 940 | 930 | 950 | 940 | 1,333,500 | 940 | |
051 | Burçelik | 16,500 | 16,250 | 16,500 | 16,250 | 160,000 | 16,256 | |
052 | Bayraklı Boya | 6,400 | 6,200 | 6,400 | 6,200 | 778,000 | 6,318 | |
053 | Boyasan Tekstil | 8,200 | 7,900 | 8,100 | 7,900 | 1,672,000 | 8,019 | |
054 | CARSI | 75,000 | 75,000 | 77,000 | 76,000 | 224,000 | 75,808 | |
055 | ÇBS Boya San. | 3,000 | 2,950 | 3,000 | 2,950 | 398,000 | 2,955 | |
056 | Çelik Halat | 4,250 | 4,250 | 4,500 | 4,300 | 14,277,500 | 4,365 | |
057 | CEMTAS Çelik Makina | 14,000 | 13,500 | 14,000 | 13,750 | 1,246,000 | 13,677 | |
058 | Ceylan Giyim | 12,000 | 11,500 | 12,500 | 12,000 | 959,000 | 11,776 | |
059 | Çimsa | 20,250 | 19,500 | 20,500 | 19,500 | 256,492 | 20,046 | |
060 | Çelebi Hava Servisi | 96,000 | 94,000 | 97,000 | 94,000 | 277,605 | 94,545 | |
061 | Çimentaş | 21,750 | 21,000 | 21,500 | 21,250 | 30,000 | 21,166 | |
062 | Commercial Un.Sig. | 4,500 | 4,350 | 4,550 | 4,400 | 1,050,750 | 4,449 | |
063 | Çukurova Elektrik | 250,000 | 242,500 | 250,000 | 245,000 | 419,000 | 248,007 | |
064 | Çumra Kağıt San. | 17,500 | 17,500 | 18,000 | 17,500 | 918,000 | 17,714 | |
065 | Ceytaş Tekstil | 7,200 | 6,900 | 7,200 | 7,100 | 4,559,000 | 7,040 | |
066 | Dardanel | 1,450 | 1,400 | 1,450 | 1,400 | 5,238,000 | 1,417 | |
067 | Demirbank | 3,000 | 2,950 | 3,050 | 3,000 | 12,315,000 | 2,968 | |
068 | Denizli Cam | 6,000 | 5,800 | 6,000 | 5,900 | 574,000 | 5,882 | |
069 | Derimod | 17,750 | 17,750 | 18,250 | 18,250 | 1,173,000 | 18,059 | |
070 | Deva Holding | 1,600 | 1,550 | 1,600 | 1,600 | 26,690,693 | 1,576 | |
071 | Dışbank | 1,950 | 1,850 | 1,950 | 1,950 | 451,082 | 1,929 | |
072 | Ditaş Doğan | 7,600 | 7,300 | 7,600 | 7,600 | 1,870,000 | 7,449 | |
073 | Demir Yat. Ort. | 1,250 | 1,175 | 1,200 | 1,175 | 233,000 | 1,195 | |
074 | Demisaş Döküm | 8,300 | 8,000 | 8,400 | 8,000 | 691,000 | 8,198 | |
075 | Doğan Holding | 4,200 | 4,050 | 4,150 | 4,050 | 32,111,200 | 4,113 | |
076 | Döktaş | 20,250 | 20,000 | 20,500 | 20,250 | 1,940,164 | 20,263 | |
077 | Duran Ofset | 26,000 | 25,500 | 26,000 | 26,000 | 705,000 | 25,547 | |
078 | Eczacıbaşı İlaç | 7,400 | 7,200 | 7,500 | 7,200 | 1,116,000 | 7,361 | |
079 | Eczacıbaşı Yapı | 4,850 | 4,800 | 4,850 | 4,800 | 897,000 | 4,822 | |
080 | Eczacıbaşı Yatırım | 12,500 | 12,250 | 12,750 | 12,500 | 1,873,000 | 12,389 | |
081 | Edip İplik | 24,000 | 23,250 | 23,500 | 23,500 | 33,000 | 23,492 | |
082 | Ege Biracılık | 34,500 | 34,000 | 35,000 | 34,000 | 155,000 | 34,412 | |
083 | Egs | 11,750 | 11,000 | 11,750 | 11,500 | 5,706,500 | 11,505 | |
084 | Ege Endüstri | 10,500 | 10,000 | 10,500 | 10,250 | 234,000 | 10,211 | |
085 | Egeser Giyim | 12,500 | 12,250 | 12,500 | 12,500 | 9,061,000 | 12,329 | |
086 | Ege Gübre | 3,750 | 3,650 | 3,700 | 3,650 | 664,000 | 3,679 | |
087 | Ege Profil Tic. | 8,100 | 8,100 | 8,200 | 8,200 | 1,451,000 | 8,101 | |
088 | Ege Seramik | 4,600 | 4,450 | 4,600 | 4,500 | 3,801,000 | 4,502 | |
089 | Emek Sigorta | 910 | 890 | 910 | 910 | 4,812,291 | 901 | |
090 | Eminis Ambalaj | 17,250 | 16,750 | 17,250 | 17,000 | 375,000 | 16,972 | |
091 | Emsan Paslanmaz Çelik | 1,300 | 1,200 | 1,275 | 1,225 | 2,958,000 | 1,251 | |
092 | Emsan Beş Yıldız | 3,250 | 3,100 | 3,200 | 3,100 | 1,998,000 | 3,133 | |
093 | Enka | 55,000 | 55,000 | 55,000 | 55,000 | 10,000 | 55,000 | |
094 | Ege Plastik | 6,900 | 6,700 | 6,900 | 6,800 | 944,000 | 6,796 | |
095 | Erciyes Boru San. | 4,300 | 3,850 | 4,300 | 4,150 | 708,000 | 3,985 | |
096 | Erciyas Biracılık | 22,250 | 22,250 | 22,750 | 22,750 | 610,000 | 22,583 | |
097 | Ereğli Demir Çelik | 22,000 | 21,250 | 22,000 | 21,250 | 27,821,298 | 21,511 | |
098 | Esbank | 1,625 | 1,550 | 1,625 | 1,575 | 3,003,000 | 1,578 | |
099 | Esem Spor Giyim | 10,000 | 9,700 | 10,000 | 9,800 | 507,000 | 9,822 | |
100 | Evren Yatırım Ort. | 2,000 | 1,925 | 1,975 | 1,925 | 807,000 | 1,949 |