Güncelleme Tarihi:
Menkul | Önceki | En | En | Kapanış | İşlem | Ort. | ||
Adı | Kapanış | Düşük | Yüksek | Fiyatı | Miktarı | Fiyat | ||
148 | Marmaris Altınyunus | 9,200 | 8,900 | 9,400 | 9,400 | 3,738,000 | 9,073 | |
149 | Makina Takım | 1,700 | 1,700 | 1,775 | 1,700 | 185,393,750 | 1,729 | |
150 | Maret | 14,000 | 13,750 | 14,000 | 14,000 | 651,340 | 13,992 | |
151 | Mudurnu Tavukçuluk | 4,800 | 4,700 | 4,850 | 4,700 | 772,000 | 4,752 | |
152 | Medya Holding | 1,200 | 1,200 | 1,275 | 1,250 | 248,580,000 | 1,229 | |
153 | Meges Boya | 5,600 | 5,500 | 5,600 | 5,500 | 871,000 | 5,501 | |
154 | Merko Gıda | 4,250 | 4,100 | 4,200 | 4,100 | 3,002,200 | 4,167 | |
155 | Metaş | 8,000 | 7,800 | 8,200 | 8,000 | 18,228,000 | 8,009 | |
156 | Migros | 99,000 | 99,000 | 103,000 | 102,000 | 1,461,500 | 101,391 | |
157 | Milliyet | 1,225 | 1,250 | 1,325 | 1,325 | 71,137,047 | 1,288 | |
158 | Milpa | 2,400 | 2,350 | 2,425 | 2,375 | 16,063,000 | 2,373 | |
159 | Marmaris Martı Otel | 3,700 | 3,650 | 3,750 | 3,750 | 3,820,332 | 3,699 | |
160 | Mardin Çimento | 3,900 | 3,800 | 3,900 | 3,800 | 4,017,243 | 3,850 | |
161 | Marshall | 20,000 | 19,750 | 20,000 | 19,750 | 307,000 | 19,983 | |
162 | Mutlu Akü | 6,900 | 6,700 | 6,900 | 6,800 | 1,368,000 | 6,785 | |
163 | Mustafa Yılmaz Yat. | 1,175 | 1,150 | 1,175 | 1,175 | 481,000 | 1,171 | |
164 | Nergis Holding | 6,000 | 5,900 | 6,000 | 6,000 | 1,534,000 | 5,903 | |
165 | Netaş | 45,500 | 45,500 | 46,500 | 46,000 | 613,000 | 45,944 | |
166 | Niğde Çimento | 9,200 | 9,000 | 9,300 | 9,200 | 129,000 | 9,196 | |
167 | Net Holding | 8,400 | 8,100 | 8,400 | 8,200 | 539,000 | 8,272 | |
168 | Net Turizm | 11,000 | 10,500 | 11,000 | 10,750 | 2,540,500 | 10,756 | |
169 | Okan Tekstil | 4,850 | 4,750 | 4,850 | 4,750 | 1,368,000 | 4,768 | |
170 | Olmuksa | 5,400 | 5,300 | 5,500 | 5,300 | 1,439,000 | 5,324 | |
171 | Otokar Otobüs Kar. A. | 7,800 | 7,600 | 7,900 | 7,700 | 11,010,750 | 7,741 | |
172 | Otosan | 91,000 | 92,000 | 93,000 | 92,000 | 2,087,000 | 92,069 | |
173 | Oz Finans Factoring | 1,575 | 1,525 | 1,650 | 1,625 | 15,405,000 | 1,598 | |
174 | Parsan | 60,000 | 58,000 | 60,000 | 59,000 | 38,000 | 58,789 | |
175 | Peg Profilo | 8,700 | 8,500 | 8,600 | 8,500 | 767,581 | 8,541 | |
176 | Petkim | 67,000 | 65,000 | 67,000 | 66,000 | 650,397 | 65,761 | |
177 | Pimaş | 36,000 | 35,000 | 36,500 | 35,500 | 352,000 | 35,629 | |
178 | Pınar Su | 10,250 | 10,250 | 10,500 | 10,250 | 331,000 | 10,257 | |
179 | Petrokent Turizm | 8,000 | 7,900 | 8,200 | 8,000 | 530,400 | 8,060 | |
180 | Pınar Et | 3,500 | 3,400 | 3,550 | 3,500 | 4,267,000 | 3,472 | |
181 | Pınar Süt | 7,500 | 7,300 | 7,500 | 7,300 | 842,000 | 7,388 | |
182 | Pınar Un | 20,500 | 20,500 | 20,750 | 20,500 | 165,000 | 20,657 | |
183 | Polylen | 3,750 | 3,750 | 3,800 | 3,800 | 1,265,001 | 3,767 | |
184 | ÇBS Printaş Baskı | 8,100 | 8,000 | 8,400 | 8,200 | 3,209,000 | 8,202 | |
185 | Petrol Ofisi | 30,000 | 29,000 | 30,000 | 29,000 | 1,512,959 | 29,225 | |
186 | RAKS | 37,500 | 37,000 | 37,500 | 37,000 | 787,000 | 37,012 | |
187 | Rant Finansal Kir. | 4,200 | 4,150 | 4,250 | 4,250 | 1,670,000 | 4,174 | |
188 | Raks Elek. Ev Aletleri | 6,800 | 6,500 | 6,700 | 6,600 | 947,000 | 6,595 | |
189 | Sabah Yayıncılık | 1,575 | 1,550 | 1,625 | 1,575 | 25,212,000 | 1,579 | |
190 | Sabancı Holding | 5,300 | 5,200 | 5,500 | 5,300 | 41,154,000 | 5,348 | |
191 | Sabah Pazarlama | 1,875 | 1,850 | 1,975 | 1,950 | 5,065,000 | 1,920 | |
192 | Sarkuysan | 19,000 | 19,000 | 19,250 | 19,000 | 614,000 | 19,198 | |
193 | SASA | 6,900 | 6,900 | 7,000 | 6,900 | 3,737,600 | 6,931 | |
194 | Sifaş | 3,050 | 3,000 | 3,050 | 3,000 | 1,629,000 | 3,036 | |
195 | Türkiye Şişe Cam | 10,250 | 9,900 | 10,200 | 10,000 | 2,295,000 | 10,033 | |
196 | Şekerbank | 3,250 | 3,150 | 3,250 | 3,250 | 2,604,000 | 3,199 | |
197 | Söktaş | 9,700 | 9,400 | 9,700 | 9,400 | 162,000 | 9,474 | |
198 | Siemens | 14,000 | 14,000 | 15,000 | 15,000 | 2,570,000 | 14,651 | |
199 | Sönmez Pamuklu | 7,800 | 7,500 | 7,800 | 7,500 | 902,000 | 7,622 | |
200 | Sönmez Filament | 8,000 | 7,800 | 8,100 | 7,900 | 577,000 | 7,960 | |
201 | Sevgi Hastanesi | 9,200 | 9,100 | 9,300 | 9,100 | 49,000 | 9,128 | |
202 | Taç Yatırım Ort. | 1,650 | 1,700 | 1,850 | 1,700 | 6,000 | 1,725 | |
203 | Taç Yatırım Ort. (Yeni) | 1,300 | 0 | 0 | 0 | 0 | 0 | |
204 | Tat Konserve | 11,250 | 11,000 | 11,500 | 11,000 | 378,315 | 11,120 | |
205 | Türk Tuborg | 5,400 | 5,400 | 5,600 | 5,500 | 4,105,140 | 5,445 | |
206 | Tekstilbank | 2,950 | 2,900 | 2,950 | 2,950 | 10,238,450 | 2,922 | |
207 | Tezsan | 9,400 | 9,300 | 9,600 | 9,500 | 5,549,000 | 9,451 | |
208 | Türk Hava Yolları | 41,500 | 40,500 | 41,500 | 41,000 | 11,937,228 | 41,020 | |
209 | Tire Kutsan | 3,050 | 3,050 | 3,150 | 3,100 | 5,232,200 | 3,113 | |
210 | T.Kalkınma Bankası | 8,500 | 8,200 | 9,300 | 8,200 | 2,318,000 | 8,505 | |
211 | Tansaş | 36,500 | 36,500 | 38,500 | 38,500 | 565,000 | 37,420 | |
212 | Tofaş Otomobil Fab. | 10,100 | 10,000 | 10,600 | 10,100 | 28,970,625 | 10,350 | |
213 | Tofaş Oto Ticaret | 29,000 | 29,500 | 30,500 | 30,000 | 637,000 | 29,828 | |
214 | Trakya Cam | 8,600 | 8,600 | 8,700 | 8,700 | 4,006,000 | 8,676 | |
215 | Transtürk Holding | 1,425 | 1,400 | 1,450 | 1,425 | 61,745,500 | 1,428 | |
216 | TSKB | 2,625 | 2,500 | 2,750 | 2,600 | 3,242,000 | 2,619 | |
217 | Türk Demir Döküm | 8,800 | 8,600 | 8,700 | 8,600 | 1,676,000 | 8,694 | |
218 | Tukas | 2,150 | 2,025 | 2,150 | 2,050 | 8,410,447 | 2,082 | |
219 | Tümteks Tekstil | 9,800 | 9,700 | 9,800 | 9,800 | 5,758,000 | 9,716 | |
220 | Tüpraş | 17,500 | 17,000 | 17,500 | 17,250 | 18,354,000 | 17,103 | |
221 | Turcas Petrolcülük | 4,550 | 4,500 | 4,550 | 4,500 | 7,214,002 | 4,525 | |
222 | USAŞ | 435,000 | 430,000 | 435,000 | 430,000 | 37,558 | 433,648 | |
223 | UKI Konfeksiyon | 10,750 | 10,500 | 10,750 | 10,750 | 530,000 | 10,502 | |
224 | Ünye Çimento | 3,950 | 3,950 | 4,050 | 3,950 | 882,690 | 3,999 | |
225 | Uşak Seramik | 6,000 | 6,000 | 6,200 | 6,100 | 1,776,000 | 6,078 | |
226 | Vakıf Finansal Kir. | 2,575 | 2,500 | 2,600 | 2,600 | 5,744,500 | 2,552 | |
227 | Vestel | 10,000 | 9,900 | 10,300 | 10,100 | 8,583,486 | 10,093 | |
228 | Vakıf Yatırım | 1,575 | 1,550 | 1,650 | 1,650 | 10,165,000 | 1,593 | |
229 | Vakıf Gayrimenkul Y.O. | 7,200 | 6,900 | 7,400 | 7,000 | 9,081,199 | 7,059 | |
230 | Viking Kağıt | 13,750 | 13,500 | 13,750 | 13,500 | 366,000 | 13,748 | |
231 | Yaşarbank | 1,010 | 980 | 1,010 | 990 | 8,012,436 | 999 | |
232 | Yasaş | 24,500 | 24,250 | 24,500 | 24,500 | 1,067,000 | 24,329 | |
233 | Yataş | 13,250 | 12,750 | 13,250 | 12,750 | 1,489,500 | 12,983 | |
234 | Yapı Kredi Bankası | 3,950 | 3,900 | 4,000 | 3,950 | 38,956,900 | 3,921 | |
235 | Yapi Kredi Yat. Ort. | 1,400 | 1,325 | 1,400 | 1,325 | 8,391,000 | 1,345 | |
236 | Yünsa | 4,450 | 4,400 | 4,550 | 4,450 | 601,000 | 4,463 |