Güncelleme Tarihi:
Menkul | Önceki | En | En | Kapanış | İşlem | Ort. | ||
Adı | Kapanış | Düşük | Yüksek | Fiyatı | Miktarı | Fiyat | ||
148 | Marmaris Altınyunus | 7,900 | 7,700 | 8,000 | 7,700 | 796,000 | 7,848 | |
149 | Makina Takım | 1,525 | 1,500 | 1,575 | 1,575 | 139,722,253 | 1,537 | |
150 | Maret | 13,000 | 12,750 | 13,000 | 12,750 | 481,000 | 12,771 | |
151 | Mudurnu Tavukçuluk | 4,800 | 4,700 | 4,850 | 4,750 | 1,443,000 | 4,765 | |
152 | Medya Holding | 1,175 | 1,125 | 1,175 | 1,150 | 33,757,000 | 1,148 | |
153 | Meges Boya | 6,000 | 5,800 | 5,900 | 5,900 | 1,797,000 | 5,869 | |
154 | Merko Gıda | 4,400 | 4,350 | 4,450 | 4,350 | 9,290,000 | 4,379 | |
155 | Metaş | 7,700 | 7,600 | 7,800 | 7,700 | 9,160,000 | 7,661 | |
156 | Migros | 107,500 | 105,000 | 107,500 | 105,000 | 1,911,190 | 106,177 | |
157 | Milliyet | 1,150 | 1,125 | 1,150 | 1,125 | 2,435,022 | 1,145 | |
158 | Milpa | 2,450 | 2,450 | 2,550 | 2,500 | 5,219,000 | 2,493 | |
159 | Marmaris Martı Otel | 4,000 | 3,850 | 3,950 | 3,900 | 5,226,000 | 3,919 | |
160 | Mardin Çimento | 4,200 | 4,100 | 4,200 | 4,150 | 20,668,485 | 4,158 | |
161 | Marshall | 19,750 | 19,750 | 20,000 | 20,000 | 454,000 | 19,750 | |
162 | Mutlu Akü | 7,000 | 6,900 | 7,300 | 7,300 | 16,272,000 | 7,143 | |
163 | Mustafa Yılmaz Yat. | 1,125 | 1,050 | 1,200 | 1,125 | 1,474,000 | 1,110 | |
164 | Nergis Holding | 6,100 | 6,000 | 6,300 | 6,300 | 4,758,500 | 6,178 | |
165 | Netaş | 44,000 | 43,500 | 44,000 | 43,500 | 300,000 | 43,778 | |
166 | Niğde Çimento | 8,600 | 8,400 | 8,600 | 8,400 | 90,000 | 8,436 | |
167 | Net Holding | 8,500 | 8,400 | 8,900 | 8,600 | 10,994,000 | 8,675 | |
168 | Net Turizm | 11,500 | 11,500 | 12,250 | 12,000 | 29,617,000 | 11,979 | |
169 | Okan Tekstil | 4,800 | 4,750 | 4,850 | 4,850 | 2,760,000 | 4,815 | |
170 | Olmuksa | 6,000 | 5,900 | 6,000 | 6,000 | 2,120,000 | 5,930 | |
171 | Otokar Otobüs Kar. A. | 7,100 | 6,700 | 7,100 | 6,700 | 4,206,000 | 6,956 | |
172 | Otosan | 86,000 | 85,000 | 86,000 | 86,000 | 1,759,000 | 85,667 | |
173 | Oz Finans Factoring | 1,300 | 1,275 | 1,325 | 1,300 | 6,030,009 | 1,300 | |
174 | Parsan | 62,000 | 59,000 | 61,000 | 60,000 | 64,000 | 60,250 | |
175 | Peg Profilo | 8,800 | 8,700 | 8,900 | 8,900 | 747,200 | 8,800 | |
176 | Petkim | 57,000 | 57,000 | 59,000 | 58,000 | 2,377,000 | 57,505 | |
177 | Pimaş | 36,000 | 35,000 | 36,000 | 35,500 | 508,000 | 35,497 | |
178 | Pınar Su | 11,500 | 11,250 | 11,500 | 11,500 | 272,000 | 11,294 | |
179 | Petrokent Turizm | 7,600 | 7,500 | 7,600 | 7,500 | 330,480 | 7,506 | |
180 | Pınar Et | 3,550 | 3,450 | 3,550 | 3,450 | 1,993,000 | 3,499 | |
181 | Pınar Süt | 7,500 | 7,400 | 7,500 | 7,400 | 1,274,000 | 7,458 | |
182 | Pınar Un | 21,500 | 20,500 | 22,250 | 21,000 | 342,000 | 20,697 | |
183 | Polylen | 4,050 | 4,000 | 4,100 | 4,100 | 1,686,000 | 4,026 | |
184 | ÇBS Printaş Baskı | 7,500 | 7,300 | 7,500 | 7,300 | 606,000 | 7,412 | |
185 | Petrol Ofisi | 29,000 | 28,500 | 29,500 | 29,500 | 25,622,000 | 29,114 | |
186 | RAKS | 37,000 | 36,500 | 38,000 | 37,000 | 5,136,000 | 37,332 | |
187 | Rant Finansal Kir. | 4,350 | 4,200 | 4,300 | 4,250 | 3,288,000 | 4,258 | |
188 | Raks Elek. Ev Aletleri | 6,800 | 6,700 | 6,900 | 6,800 | 7,027,000 | 6,859 | |
189 | Sabah Yayıncılık | 1,650 | 1,575 | 1,625 | 1,600 | 10,009,800 | 1,599 | |
190 | Sabancı Holding | 5,900 | 5,700 | 5,900 | 5,800 | 49,875,000 | 5,794 | |
191 | Sabah Pazarlama | 1,900 | 1,850 | 1,950 | 1,900 | 1,339,000 | 1,885 | |
192 | Sarkuysan | 18,250 | 18,000 | 19,250 | 19,000 | 15,784,090 | 18,780 | |
193 | SASA | 6,900 | 6,900 | 7,100 | 7,100 | 11,466,800 | 6,987 | |
194 | Sifaş | 3,350 | 3,250 | 3,350 | 3,350 | 2,120,000 | 3,295 | |
195 | Türkiye Şişe Cam | 9,800 | 9,600 | 9,900 | 9,700 | 8,405,000 | 9,795 | |
196 | Şekerbank | 3,550 | 3,450 | 3,550 | 3,500 | 20,042,000 | 3,491 | |
197 | Söktaş | 9,800 | 9,600 | 9,700 | 9,600 | 20,000 | 9,650 | |
198 | Siemens | 13,750 | 13,750 | 14,500 | 14,250 | 3,249,500 | 14,250 | |
199 | Sönmez Pamuklu | 6,300 | 6,200 | 6,400 | 6,200 | 419,000 | 6,265 | |
200 | Sönmez Filament | 7,700 | 7,600 | 7,800 | 7,700 | 298,000 | 7,695 | |
201 | Sevgi Hastanesi | 9,600 | 9,300 | 9,700 | 9,700 | 2,194,000 | 9,547 | |
202 | Taç Yatırım Ort. | 1,900 | 1,700 | 1,900 | 1,875 | 60,000 | 1,825 | |
203 | Taç Yatırım Ort. (Yeni) | 1,200 | 1,250 | 1,250 | 1,250 | 3,000 | 1,250 | |
204 | Tat Konserve | 11,750 | 11,500 | 12,000 | 11,750 | 3,003,799 | 11,739 | |
205 | Türk Tuborg | 4,800 | 4,750 | 4,900 | 4,850 | 12,093,000 | 4,833 | |
206 | Tekstilbank | 2,700 | 2,500 | 3,000 | 2,600 | 23,122,000 | 2,724 | |
207 | Tezsan | 8,800 | 8,700 | 8,900 | 8,800 | 1,441,000 | 8,809 | |
208 | Türk Hava Yolları | 41,000 | 41,000 | 42,000 | 41,500 | 13,651,000 | 41,439 | |
209 | Tire Kutsan | 2,900 | 2,800 | 2,900 | 2,850 | 7,431,800 | 2,849 | |
210 | T.Kalkınma Bankası | 7,800 | 7,500 | 7,800 | 7,500 | 637,000 | 7,609 | |
211 | Tansaş | 40,000 | 40,000 | 41,000 | 40,000 | 274,000 | 40,202 | |
212 | Tofaş Otomobil Fab. | 9,100 | 9,000 | 9,700 | 9,600 | 42,547,000 | 9,385 | |
213 | Tofaş Oto Ticaret | 29,000 | 28,000 | 30,500 | 30,000 | 1,364,000 | 29,458 | |
214 | Trakya Cam | 8,000 | 7,900 | 8,200 | 8,200 | 5,319,629 | 8,025 | |
215 | Transtürk Holding | 1,425 | 1,400 | 1,500 | 1,500 | 146,490,000 | 1,453 | |
216 | TSKB | 2,500 | 2,425 | 2,500 | 2,425 | 2,390,000 | 2,456 | |
217 | Türk Demir Döküm | 8,500 | 8,400 | 8,700 | 8,600 | 3,234,000 | 8,584 | |
218 | Tukas | 1,975 | 1,925 | 1,975 | 1,950 | 1,719,480 | 1,950 | |
219 | Tümteks Tekstil | 11,500 | 10,500 | 11,500 | 11,000 | 6,318,000 | 10,977 | |
220 | Tüpraş | 98,000 | 96,000 | 99,000 | 97,000 | 7,610,055 | 97,556 | |
221 | Turcas Petrolcülük | 4,200 | 4,100 | 4,250 | 4,200 | 15,457,728 | 4,161 | |
222 | USAŞ | 430,000 | 425,000 | 430,000 | 430,000 | 152,075 | 429,111 | |
223 | UKI Konfeksiyon | 9,800 | 9,800 | 10,100 | 10,100 | 1,417,000 | 9,970 | |
224 | Ünye Çimento | 3,950 | 3,900 | 4,100 | 4,100 | 10,559,361 | 4,011 | |
225 | Uşak Seramik | 6,300 | 6,200 | 6,500 | 6,200 | 2,777,000 | 6,351 | |
226 | Vakıf Finansal Kir. | 2,400 | 2,375 | 2,475 | 2,450 | 10,492,574 | 2,444 | |
227 | Vestel | 9,300 | 9,200 | 9,400 | 9,300 | 7,793,016 | 9,322 | |
228 | Vakıf Yatırım | 1,475 | 1,500 | 1,650 | 1,650 | 2,268,000 | 1,591 | |
229 | Vakıf Gayrimenkul Y.O. | 5,050 | 4,850 | 5,050 | 4,900 | 13,949,005 | 4,965 | |
230 | Viking Kağıt | 14,500 | 14,000 | 14,500 | 14,500 | 353,000 | 14,305 | |
231 | Yaşarbank | 1,100 | 1,075 | 1,125 | 1,100 | 26,066,002 | 1,092 | |
232 | Yasaş | 24,250 | 24,000 | 24,500 | 24,250 | 2,630,000 | 24,241 | |
233 | Yataş | 12,750 | 12,750 | 13,000 | 13,000 | 2,758,000 | 12,770 | |
234 | Yapı Kredi Bankası | 3,800 | 3,750 | 4,000 | 3,950 | 122,440,401 | 3,914 | |
235 | Yapi Kredi Yat. Ort. | 1,225 | 1,200 | 1,250 | 1,225 | 4,102,000 | 1,218 | |
236 | Yünsa | 4,200 | 4,150 | 4,200 | 4,150 | 87,000 | 4,150 |