Güncelleme Tarihi:
Menkul | Önceki | En | En | Kapanış | İşlem | Ort. | ||
Adı | Kapanış | Düşük | Yüksek | Fiyatı | Miktarı | Fiyat | ||
001 | Adana Çimento (A) | 15,000 | 14,250 | 14,750 | 14,500 | 2,029,100 | 14,562 | |
002 | Adana Çimento (B) | 9,500 | 9,000 | 9,600 | 9,500 | 971,000 | 9,286 | |
003 | Adel Kalemcilik | 16,250 | 15,500 | 16,250 | 15,500 | 2,320,000 | 15,903 | |
004 | Adana Çimento (C) | 1,950 | 1,875 | 1,975 | 1,875 | 30,830,900 | 1,910 | |
005 | Afyon Çimento | 34,000 | 32,500 | 34,000 | 32,500 | 1,650,000 | 32,945 | |
006 | Anadolu Gıda | 29,000 | 27,000 | 30,500 | 27,500 | 2,234,000 | 28,195 | |
007 | Akal Tekstil | 13,000 | 12,250 | 13,500 | 12,500 | 24,562,733 | 12,878 | |
008 | Akbank | 17,500 | 16,500 | 17,500 | 16,750 | 46,444,600 | 16,851 | |
009 | Akcansa | 36,500 | 33,500 | 36,500 | 33,500 | 12,402,000 | 34,504 | |
010 | Aktif Finans | 3,300 | 3,150 | 3,300 | 3,150 | 14,535,000 | 3,202 | |
011 | Aksigorta | 17,750 | 17,750 | 19,000 | 19,000 | 19,755,000 | 18,463 | |
012 | Aksu İplik Dokuma | 7,400 | 7,000 | 7,400 | 7,000 | 3,713,500 | 7,234 | |
013 | Aksa | 20,000 | 18,500 | 20,000 | 18,750 | 4,722,000 | 19,408 | |
014 | Aktaş Elektrik | 165,000 | 152,500 | 170,000 | 155,000 | 3,794,320 | 159,784 | |
015 | Alarko Holding | 41,000 | 40,000 | 42,500 | 40,500 | 25,165,000 | 41,340 | |
016 | Alcatel Teletaş | 32,500 | 30,000 | 33,500 | 31,000 | 77,980,000 | 31,969 | |
017 | Alarko Gayrimenkul Y.O. | 6,400 | 6,200 | 6,500 | 6,300 | 27,753,000 | 6,317 | |
018 | Alternatifbank A.P. | 5,900 | 5,400 | 6,000 | 6,000 | 15,632,000 | 5,670 | |
019 | Alarko Sanayi | 19,000 | 18,250 | 19,000 | 18,250 | 9,529,334 | 18,840 | |
020 | Altınyıldız | 30,500 | 28,500 | 30,500 | 28,500 | 626,000 | 29,370 | |
021 | Anadolu Cam | 4,150 | 4,000 | 4,200 | 4,050 | 18,654,530 | 4,058 | |
022 | Anadolu Biracılık | 5,600 | 5,500 | 5,700 | 5,500 | 8,368,360 | 5,570 | |
023 | Anadolu Sigorta | 7,900 | 7,700 | 8,000 | 7,700 | 2,149,000 | 7,863 | |
024 | Apeks Dış Ticaret | 15,500 | 14,750 | 15,500 | 15,000 | 1,364,000 | 15,005 | |
025 | Arçelik | 26,750 | 25,000 | 27,000 | 25,000 | 9,984,500 | 25,833 | |
026 | Ardem | 27,000 | 25,000 | 27,000 | 25,500 | 4,217,000 | 25,956 | |
027 | Alternatif Yatırım | 1,900 | 1,850 | 2,075 | 1,950 | 11,956,000 | 1,925 | |
028 | Aselsan | 16,000 | 15,000 | 16,000 | 15,000 | 1,353,330 | 15,432 | |
029 | Anadolu ISUZU | 425,000 | 385,000 | 470,000 | 410,000 | 10,009,918 | 431,952 | |
030 | Ata Yatırım | 1,550 | 1,500 | 1,575 | 1,500 | 4,419,000 | 1,504 | |
031 | Akın Tekstil | 12,750 | 11,750 | 12,750 | 12,000 | 3,891,000 | 12,159 | |
032 | Atlas Yatırım | 4,400 | 4,100 | 4,450 | 4,150 | 3,048,000 | 4,221 | |
033 | Atlantis Yat. Ort. | 4,550 | 4,300 | 4,900 | 4,400 | 995,000 | 4,454 | |
034 | Avrasya Yat. Ort. | 3,200 | 3,200 | 3,400 | 3,200 | 225,000 | 3,217 | |
035 | Aygaz | 40,000 | 37,000 | 39,500 | 37,500 | 6,461,000 | 38,143 | |
036 | Bağfaş | 82,000 | 78,000 | 83,000 | 79,000 | 1,797,000 | 80,269 | |
037 | Banvit | 22,750 | 22,000 | 22,750 | 22,000 | 222,000 | 22,350 | |
038 | Beko Elektronik | 18,000 | 17,000 | 18,000 | 17,000 | 10,300,000 | 17,467 | |
039 | Berdan Tekstil | 11,750 | 11,250 | 11,750 | 11,500 | 2,834,000 | 11,443 | |
040 | Bosch Fren Sistemleri | 415,000 | 390,000 | 415,000 | 395,000 | 232,000 | 401,206 | |
041 | Bisaş Tekstil | 8,800 | 8,800 | 9,400 | 9,100 | 3,038,000 | 9,063 | |
042 | Bolu Çimento | 4,850 | 4,650 | 4,900 | 4,650 | 12,262,000 | 4,767 | |
043 | Bossa Tic. San. | 4,500 | 4,400 | 4,550 | 4,400 | 20,615,000 | 4,462 | |
044 | Brisa | 99,000 | 103,000 | 108,000 | 108,000 | 3,334,000 | 107,060 | |
045 | Birlik Mensucat | 5,700 | 5,500 | 5,800 | 5,600 | 3,339,000 | 5,669 | |
046 | Borova Yapı End. | 17,500 | 16,500 | 18,500 | 16,750 | 6,445,000 | 17,554 | |
047 | Borusan | 14,000 | 13,500 | 14,250 | 13,500 | 1,467,000 | 13,655 | |
048 | Borusan Yatırım | 13,250 | 12,500 | 13,250 | 12,750 | 4,679,000 | 12,983 | |
049 | Batı Çimento | 33,000 | 31,500 | 33,500 | 31,500 | 3,377,188 | 31,977 | |
050 | Bursa Çimento | 42,500 | 39,500 | 42,000 | 42,000 | 77,000 | 41,655 | |
051 | Bugün Yayıncılık | 10,500 | 9,750 | 10,750 | 10,000 | 1,443,000 | 10,196 | |
052 | Bumerang Yat.Ort. | 1,275 | 1,200 | 1,275 | 1,225 | 10,789,000 | 1,229 | |
053 | Burçelik | 11,000 | 10,250 | 11,000 | 10,250 | 1,317,000 | 10,660 | |
054 | Bayraklı Boya | 11,500 | 10,500 | 11,500 | 10,750 | 5,137,000 | 10,883 | |
055 | Boyasan Tekstil | 12,250 | 11,250 | 12,250 | 11,500 | 2,725,000 | 11,673 | |
056 | CARSI | 86,000 | 82,000 | 86,000 | 83,000 | 546,000 | 83,534 | |
057 | ÇBS Boya San. | 5,300 | 5,100 | 5,400 | 5,200 | 3,939,000 | 5,192 | |
058 | Çelik Halat | 7,600 | 7,400 | 8,000 | 7,500 | 68,410,000 | 7,722 | |
059 | CEMTAS Çelik Makina | 7,100 | 7,200 | 7,500 | 7,300 | 49,984,000 | 7,319 | |
060 | Ceylan Giyim | 13,750 | 13,500 | 14,000 | 13,500 | 63,000 | 13,567 | |
061 | Çimsa | 37,500 | 35,000 | 37,000 | 37,000 | 1,971,400 | 36,081 | |
062 | Çelebi Hava Servisi | 125,000 | 120,000 | 127,500 | 122,500 | 3,181,000 | 123,204 | |
063 | Çimentaş | 32,500 | 31,000 | 32,500 | 31,500 | 620,500 | 31,705 | |
064 | Commercial Un.Sig. | 5,400 | 5,200 | 5,600 | 5,300 | 5,215,000 | 5,420 | |
065 | Çukurova Elektrik | 445,000 | 420,000 | 450,000 | 425,000 | 5,671,776 | 438,849 | |
066 | Çumra Kağıt San. | 13,250 | 12,500 | 13,250 | 12,750 | 1,025,000 | 13,003 | |
067 | Ceytaş Tekstil | 9,500 | 8,900 | 9,400 | 8,900 | 7,715,060 | 9,168 | |
068 | Dardanel | 3,850 | 3,700 | 3,900 | 3,700 | 46,606,000 | 3,797 | |
069 | Demirbank | 5,600 | 5,300 | 5,600 | 5,400 | 2,417,000 | 5,483 | |
070 | Denizli Cam | 13,000 | 11,750 | 13,000 | 12,000 | 4,456,000 | 12,318 | |
071 | Derimod | 47,500 | 47,500 | 50,000 | 50,000 | 1,667,000 | 48,858 | |
072 | Deva Holding | 2,275 | 2,225 | 2,325 | 2,250 | 229,331,433 | 2,272 | |
073 | Dışbank | 4,000 | 3,700 | 4,050 | 3,700 | 28,032,000 | 3,878 | |
074 | Ditaş Doğan | 16,500 | 15,750 | 16,750 | 15,750 | 2,943,000 | 16,167 | |
075 | Demir Yat. Ort. | 2,950 | 3,000 | 3,100 | 3,050 | 8,942,000 | 3,087 | |
076 | Demisaş Döküm | 12,250 | 11,500 | 12,250 | 11,500 | 5,367,000 | 11,710 | |
077 | Doğan Holding | 12,750 | 11,750 | 14,250 | 12,250 | 262,562,000 | 12,909 | |
078 | Döktaş | 59,000 | 54,000 | 59,000 | 54,000 | 10,324,468 | 56,285 | |
079 | Duran Ofset | 11,500 | 11,000 | 12,000 | 11,250 | 4,109,000 | 11,311 | |
080 | Eczacıbaşı İlaç | 13,500 | 13,250 | 13,750 | 13,500 | 10,729,000 | 13,504 | |
081 | Eczacıbaşı Yapı | 8,000 | 7,900 | 8,100 | 8,100 | 7,689,000 | 8,022 | |
082 | Eczacıbaşı Yatırım | 9,400 | 9,200 | 9,600 | 9,400 | 11,423,419 | 9,418 | |
083 | Edip İplik | 26,000 | 25,000 | 25,500 | 25,000 | 173,000 | 25,320 | |
084 | Ege Biracılık | 25,500 | 24,000 | 26,000 | 24,500 | 2,433,820 | 24,974 | |
085 | Egs | 38,000 | 35,500 | 40,000 | 38,000 | 71,862,000 | 37,468 | |
086 | Ege Endüstri | 19,250 | 18,500 | 19,500 | 18,750 | 889,000 | 18,969 | |
087 | Egeser Giyim | 22,500 | 20,250 | 22,750 | 21,250 | 16,182,000 | 22,287 | |
088 | Ege Gübre | 4,550 | 4,400 | 4,600 | 4,450 | 3,235,000 | 4,510 | |
089 | Ege Profil Tic. | 15,500 | 14,750 | 15,750 | 15,250 | 2,076,000 | 15,197 | |
090 | Ege Seramik | 6,200 | 5,900 | 6,300 | 5,900 | 7,700,000 | 6,084 | |
091 | Emek Sigorta | 1,600 | 1,525 | 1,600 | 1,575 | 28,595,817 | 1,555 | |
092 | Eminis Ambalaj | 24,250 | 24,250 | 24,500 | 24,500 | 146,000 | 24,279 | |
093 | Enka | 185,000 | 192,500 | 205,000 | 205,000 | 4,271,000 | 203,628 | |
094 | Ege Plastik | 10,500 | 10,000 | 10,750 | 10,500 | 17,839,000 | 10,397 | |
095 | Erciyes Boru San. | 7,300 | 6,800 | 7,200 | 6,900 | 2,220,000 | 7,036 | |
096 | Erciyas Biracılık | 29,500 | 28,000 | 30,000 | 28,000 | 217,000 | 28,949 | |
097 | Ereğli Demir Çelik | 40,000 | 38,000 | 41,000 | 38,500 | 80,090,335 | 39,707 | |
098 | Esbank | 1,700 | 1,625 | 1,700 | 1,625 | 6,026,750 | 1,666 | |
099 | Esem Spor Giyim | 8,600 | 8,400 | 8,700 | 8,400 | 14,781,000 | 8,557 | |
100 | Evren Yatırım Ort. | 4,000 | 3,800 | 4,050 | 3,850 | 5,989,000 | 3,899 |