Güncelleme Tarihi:
Menkul | Önceki | En | En | Kapanış | İşlem | Ort. | ||
Adı | Kapanış | Düşük | Yüksek | Fiyatı | Miktarı | Fiyat | ||
001 | Adana Çimento (A) | 17,000 | 15,750 | 16,500 | 15,750 | 886,000 | 15,927 | |
002 | Adana Çimento (B) | 9,700 | 8,800 | 9,600 | 8,800 | 734,000 | 9,004 | |
003 | Adel Kalemcilik | 12,500 | 11,000 | 12,000 | 11,000 | 2,039,000 | 11,107 | |
004 | Adana Çimento (C) | 1,975 | 1,800 | 1,900 | 1,800 | 20,001,000 | 1,805 | |
005 | Afyon Çimento | 28,000 | 26,500 | 27,000 | 26,500 | 1,465,000 | 26,508 | |
006 | Anadolu Gıda | 24,000 | 20,750 | 22,500 | 20,750 | 1,838,000 | 20,811 | |
007 | Akal Tekstil | 11,250 | 9,750 | 11,250 | 9,750 | 12,840,175 | 9,860 | |
008 | Akbank | 14,750 | 13,500 | 14,500 | 13,500 | 35,593,455 | 13,528 | |
009 | Akcansa | 35,500 | 31,500 | 34,500 | 31,500 | 8,052,787 | 32,008 | |
010 | Aktif Finans | 3,600 | 3,200 | 3,600 | 3,200 | 20,597,100 | 3,227 | |
011 | Aksigorta | 17,750 | 15,750 | 17,250 | 15,750 | 3,499,000 | 15,764 | |
012 | Aksu İplik Dokuma | 6,500 | 5,800 | 6,400 | 5,800 | 3,034,000 | 5,871 | |
013 | Aksa | 16,750 | 15,000 | 16,750 | 15,000 | 8,347,900 | 15,028 | |
014 | Aktaş Elektrik | 142,500 | 127,500 | 140,000 | 127,500 | 6,174,000 | 130,168 | |
015 | Alarko Holding | 37,000 | 33,500 | 37,000 | 33,500 | 4,594,157 | 33,644 | |
016 | Alcatel Teletaş | 27,000 | 24,000 | 26,000 | 24,000 | 27,237,000 | 24,111 | |
017 | Alarko Gayrimenkul Y.O. | 5,800 | 5,300 | 5,700 | 5,300 | 10,561,000 | 5,338 | |
018 | Alternatifbank A.P. | 5,500 | 4,800 | 5,500 | 5,300 | 5,602,000 | 4,982 | |
019 | Alarko Sanayi | 18,000 | 16,250 | 17,500 | 16,250 | 3,293,667 | 16,308 | |
020 | Altınyıldız | 26,000 | 23,000 | 25,000 | 23,000 | 1,919,000 | 23,150 | |
021 | Anadolu Cam | 3,600 | 3,250 | 3,500 | 3,250 | 35,194,405 | 3,269 | |
022 | Anadolu Biracılık | 5,200 | 4,600 | 5,100 | 4,600 | 6,369,110 | 4,613 | |
023 | Anadolu Sigorta | 8,500 | 6,800 | 7,700 | 6,800 | 642,000 | 6,998 | |
024 | Apeks Dış Ticaret | 13,250 | 11,750 | 13,250 | 11,750 | 365,000 | 11,898 | |
025 | Arçelik | 23,500 | 22,000 | 23,000 | 22,000 | 4,060,000 | 22,004 | |
026 | Ardem | 22,750 | 20,250 | 22,500 | 20,250 | 4,124,000 | 20,353 | |
027 | Alternatif Yatırım | 1,900 | 1,675 | 2,000 | 1,875 | 5,452,000 | 1,758 | |
028 | Aselsan | 13,500 | 12,250 | 12,500 | 12,250 | 2,018,000 | 12,280 | |
029 | Anadolu ISUZU | 310,000 | 280,000 | 290,000 | 280,000 | 401,454 | 280,525 | |
030 | Ata Yatırım | 1,500 | 1,350 | 1,450 | 1,350 | 4,271,000 | 1,358 | |
031 | Akın Tekstil | 12,000 | 11,000 | 11,500 | 11,000 | 608,000 | 11,082 | |
032 | Atlas Yatırım | 3,900 | 3,550 | 4,050 | 3,550 | 2,967,000 | 3,577 | |
033 | Atlantis Yat. Ort. | 3,800 | 3,450 | 3,900 | 3,500 | 1,013,000 | 3,538 | |
034 | Avrasya Yat. Ort. | 3,800 | 3,500 | 3,800 | 3,550 | 140,000 | 3,673 | |
035 | Aygaz | 33,500 | 30,000 | 32,500 | 30,000 | 3,440,000 | 30,145 | |
036 | Bağfaş | 77,000 | 70,000 | 75,000 | 70,000 | 1,362,265 | 70,322 | |
037 | Banvit | 25,000 | 22,250 | 23,000 | 22,250 | 161,000 | 22,498 | |
038 | Beko Elektronik | 16,250 | 14,250 | 15,750 | 14,250 | 4,085,000 | 14,406 | |
039 | Berdan Tekstil | 10,250 | 9,250 | 10,000 | 9,250 | 4,324,000 | 9,330 | |
040 | Bosch Fren Sistemleri | 400,000 | 360,000 | 380,000 | 360,000 | 172,000 | 362,761 | |
041 | Bisaş Tekstil | 8,300 | 7,400 | 8,100 | 7,400 | 2,350,000 | 7,471 | |
042 | Bolu Çimento | 4,300 | 3,850 | 4,100 | 3,850 | 7,520,500 | 3,863 | |
043 | Bossa Tic. San. | 4,300 | 3,900 | 4,250 | 3,900 | 22,924,000 | 3,944 | |
044 | Brisa | 98,000 | 87,000 | 95,000 | 87,000 | 1,341,000 | 87,240 | |
045 | Birlik Mensucat | 5,500 | 4,900 | 5,400 | 4,900 | 2,776,500 | 5,186 | |
046 | Borova Yapı End. | 14,750 | 13,500 | 15,000 | 13,500 | 2,014,000 | 13,765 | |
047 | Borusan | 11,250 | 10,000 | 11,000 | 10,000 | 462,000 | 10,021 | |
048 | Borusan Yatırım | 10,750 | 9,750 | 10,250 | 9,750 | 2,111,000 | 9,782 | |
049 | Batı Çimento | 28,000 | 24,500 | 26,500 | 24,500 | 1,510,000 | 24,632 | |
050 | Bursa Çimento | 39,500 | 35,000 | 36,000 | 35,000 | 3,930,000 | 35,000 | |
051 | Bugün Yayıncılık | 11,500 | 9,000 | 9,500 | 9,000 | 175,000 | 9,142 | |
052 | Bumerang Yat.Ort. | 1,200 | 1,075 | 1,175 | 1,075 | 12,520,000 | 1,100 | |
053 | Burçelik | 10,500 | 9,000 | 10,250 | 9,250 | 1,087,000 | 9,134 | |
054 | Bayraklı Boya | 10,000 | 9,000 | 9,500 | 9,000 | 12,385,000 | 9,028 | |
055 | Boyasan Tekstil | 10,500 | 9,000 | 10,000 | 9,000 | 1,046,000 | 9,114 | |
056 | CARSI | 83,000 | 75,000 | 80,000 | 75,000 | 476,000 | 75,500 | |
057 | ÇBS Boya San. | 4,800 | 4,350 | 4,750 | 4,350 | 1,083,000 | 4,386 | |
058 | Çelik Halat | 7,300 | 6,600 | 7,100 | 6,600 | 6,653,500 | 6,604 | |
059 | CEMTAS Çelik Makina | 6,300 | 5,700 | 6,100 | 5,700 | 11,826,000 | 5,717 | |
060 | Ceylan Giyim | 11,750 | 11,000 | 11,250 | 11,000 | 196,000 | 11,063 | |
061 | Çimsa | 42,500 | 39,500 | 42,000 | 39,500 | 3,754,000 | 39,604 | |
062 | Çelebi Hava Servisi | 100,000 | 90,000 | 97,500 | 90,000 | 659,000 | 90,367 | |
063 | Çimentaş | 29,000 | 26,500 | 30,000 | 26,500 | 238,000 | 27,008 | |
064 | Commercial Un.Sig. | 5,200 | 4,500 | 5,000 | 4,500 | 1,410,000 | 4,528 | |
065 | Çukurova Elektrik | 440,000 | 400,000 | 430,000 | 400,000 | 1,706,435 | 401,809 | |
066 | Çumra Kağıt San. | 9,500 | 8,800 | 9,300 | 9,300 | 1,157,000 | 8,836 | |
067 | Ceytaş Tekstil | 7,200 | 6,500 | 6,500 | 6,500 | 1,505,000 | 6,500 | |
068 | Dardanel | 4,000 | 3,600 | 3,950 | 3,600 | 30,689,000 | 3,631 | |
069 | Demirbank | 5,600 | 5,000 | 5,200 | 5,000 | 8,524,000 | 5,067 | |
070 | Denizli Cam | 10,000 | 9,000 | 9,500 | 9,000 | 1,223,000 | 9,015 | |
071 | Derimod | 50,000 | 44,000 | 50,000 | 50,000 | 276,000 | 45,346 | |
072 | Deva Holding | 2,225 | 2,025 | 2,175 | 2,025 | 35,050,655 | 2,032 | |
073 | Dışbank | 3,250 | 3,000 | 3,150 | 3,000 | 13,662,000 | 3,007 | |
074 | Ditaş Doğan | 14,500 | 13,250 | 14,000 | 13,250 | 1,240,000 | 13,253 | |
075 | Demir Yat. Ort. | 3,350 | 2,850 | 3,450 | 3,150 | 5,217,000 | 3,004 | |
076 | Demisaş Döküm | 14,250 | 12,500 | 14,000 | 13,500 | 3,402,000 | 13,010 | |
077 | Doğan Holding | 7,600 | 7,000 | 7,500 | 7,000 | 40,542,000 | 7,017 | |
078 | Döktaş | 44,500 | 40,500 | 43,000 | 42,000 | 3,649,032 | 41,740 | |
079 | Duran Ofset | 9,200 | 8,500 | 9,200 | 8,500 | 374,000 | 8,793 | |
080 | Eczacıbaşı İlaç | 11,000 | 10,000 | 10,500 | 10,000 | 893,200 | 10,167 | |
081 | Eczacıbaşı Yapı | 7,200 | 6,400 | 8,000 | 6,400 | 2,449,116 | 6,402 | |
082 | Eczacıbaşı Yatırım | 8,700 | 8,000 | 8,700 | 8,000 | 5,202,000 | 8,004 | |
083 | Edip İplik | 23,500 | 21,250 | 22,250 | 22,250 | 58,000 | 21,280 | |
084 | Ege Biracılık | 22,500 | 20,000 | 23,500 | 21,500 | 1,239,020 | 21,067 | |
085 | Egs | 32,500 | 29,500 | 32,000 | 29,500 | 1,696,100 | 29,693 | |
086 | Ege Endüstri | 17,250 | 15,250 | 16,750 | 15,250 | 2,612,000 | 15,285 | |
087 | Egeser Giyim | 18,250 | 16,750 | 18,500 | 16,750 | 1,702,000 | 16,776 | |
088 | Ege Gübre | 5,400 | 4,700 | 5,300 | 4,900 | 3,729,000 | 5,008 | |
089 | Ege Profil Tic. | 16,000 | 14,000 | 15,000 | 15,000 | 4,945,000 | 14,600 | |
090 | Ege Seramik | 5,700 | 5,100 | 5,200 | 5,100 | 3,558,000 | 5,116 | |
091 | Emek Sigorta | 1,400 | 1,225 | 1,375 | 1,225 | 8,408,000 | 1,247 | |
092 | Eminis Ambalaj | 25,000 | 23,000 | 24,500 | 23,750 | 41,000 | 23,542 | |
093 | Enka | 130,000 | 120,000 | 125,000 | 120,000 | 1,801,000 | 120,166 | |
094 | Ege Plastik | 9,100 | 8,100 | 8,800 | 8,100 | 5,416,000 | 8,216 | |
095 | Erciyes Boru San. | 6,800 | 5,900 | 6,400 | 5,900 | 813,000 | 5,950 | |
096 | Erciyas Biracılık | 30,500 | 27,000 | 28,500 | 27,000 | 1,299,000 | 27,077 | |
097 | Ereğli Demir Çelik | 36,500 | 33,000 | 34,000 | 33,000 | 24,282,950 | 33,028 | |
098 | Esbank | 1,650 | 1,475 | 1,625 | 1,475 | 14,075,000 | 1,489 | |
099 | Esem Spor Giyim | 7,800 | 7,100 | 7,800 | 7,100 | 6,362,000 | 7,105 | |
100 | Evren Yatırım Ort. | 3,700 | 3,250 | 3,600 | 3,250 | 2,186,000 | 3,262 |