Güncelleme Tarihi:
Menkul | Önceki | En | En | Kapanış | İşlem | Ort. | ||
Adı | Kapanış | Düşük | Yüksek | Fiyatı | Miktarı | Fiyat | ||
151 | Marmaris Altınyunus | 8,800 | 8,300 | 9,100 | 8,400 | 2,458,000 | 8,710 | |
152 | Makina Takım | 1,600 | 1,575 | 1,600 | 1,600 | 13,118,751 | 1,579 | |
153 | Maret | 13,250 | 13,250 | 13,500 | 13,250 | 350,000 | 13,257 | |
154 | Mudurnu Tavukçuluk | 4,350 | 4,350 | 4,400 | 4,400 | 1,036,000 | 4,382 | |
155 | Medya Holding | 1,175 | 1,125 | 1,175 | 1,150 | 10,100,000 | 1,149 | |
156 | Meges Boya | 5,600 | 5,400 | 5,600 | 5,500 | 547,000 | 5,484 | |
157 | Merko Gıda | 3,800 | 3,700 | 3,850 | 3,700 | 1,967,000 | 3,755 | |
158 | Metaş | 8,000 | 7,800 | 8,000 | 7,800 | 4,540,000 | 7,825 | |
159 | Migros | 102,000 | 100,000 | 102,500 | 102,500 | 169,076 | 100,446 | |
160 | Milliyet | 1,175 | 1,125 | 1,175 | 1,125 | 8,698,380 | 1,133 | |
161 | Milpa | 2,425 | 2,350 | 2,450 | 2,375 | 14,037,000 | 2,388 | |
162 | Marmaris Martı Otel | 3,450 | 3,350 | 3,400 | 3,400 | 929,000 | 3,372 | |
163 | Mardin Çimento | 3,900 | 3,800 | 3,900 | 3,850 | 2,939,900 | 3,870 | |
164 | Marshall | 18,750 | 18,500 | 19,000 | 18,750 | 617,000 | 18,849 | |
165 | Mutlu Akü | 7,000 | 6,700 | 7,000 | 7,000 | 1,748,000 | 6,841 | |
166 | Mustafa Yılmaz Yat. | 1,100 | 1,075 | 1,100 | 1,075 | 552,000 | 1,086 | |
167 | Nergis Holding | 6,800 | 6,500 | 6,800 | 6,800 | 4,739,001 | 6,658 | |
168 | Netaş | 46,500 | 46,500 | 47,500 | 47,000 | 122,120 | 47,004 | |
169 | Niğde Çimento | 9,800 | 9,700 | 9,800 | 9,700 | 17,000 | 9,711 | |
170 | Net Holding | 7,700 | 7,500 | 7,700 | 7,700 | 2,146,000 | 7,626 | |
171 | Net Turizm | 11,000 | 10,750 | 11,000 | 10,750 | 10,452,000 | 10,792 | |
172 | Okan Tekstil | 4,800 | 4,550 | 4,800 | 4,600 | 2,822,000 | 4,646 | |
173 | Olmuksa | 5,400 | 5,400 | 5,800 | 5,700 | 5,638,000 | 5,675 | |
174 | Otokar Otobüs Kar. A. | 7,100 | 6,800 | 7,100 | 6,800 | 2,257,000 | 6,973 | |
175 | Otosan | 95,000 | 94,000 | 95,000 | 94,000 | 871,000 | 94,640 | |
176 | Oz Finans Factoring | 1,750 | 1,700 | 1,775 | 1,775 | 11,041,003 | 1,747 | |
177 | Parsan | 61,000 | 60,000 | 62,000 | 61,000 | 201,000 | 61,004 | |
178 | Peg Profilo | 8,500 | 8,400 | 8,500 | 8,400 | 374,100 | 8,471 | |
179 | Petkim | 66,000 | 65,000 | 66,000 | 65,000 | 1,962,025 | 65,236 | |
180 | Pimaş | 40,000 | 39,000 | 40,000 | 39,500 | 647,000 | 39,446 | |
181 | Pınar Su | 10,300 | 10,000 | 10,250 | 10,000 | 242,000 | 10,209 | |
182 | Petrokent Turizm | 7,900 | 7,700 | 7,900 | 7,800 | 96,900 | 7,767 | |
183 | Pınar Et | 3,500 | 3,400 | 3,650 | 3,600 | 13,089,000 | 3,547 | |
184 | Pınar Süt | 8,800 | 8,300 | 8,700 | 8,600 | 4,322,000 | 8,479 | |
185 | Pınar Un | 19,500 | 19,250 | 21,250 | 19,500 | 128,000 | 19,869 | |
186 | Polylen | 2,700 | 2,600 | 2,850 | 2,700 | 7,780,379 | 2,736 | |
187 | ÇBS Printaş Baskı | 8,400 | 8,200 | 8,500 | 8,300 | 703,000 | 8,326 | |
188 | Petrol Ofisi | 31,000 | 30,500 | 31,500 | 31,000 | 9,110,790 | 30,868 | |
189 | RAKS | 34,500 | 34,500 | 35,500 | 35,000 | 2,052,000 | 35,242 | |
190 | Rant Finansal Kir. | 4,100 | 4,000 | 4,050 | 4,000 | 624,000 | 4,012 | |
191 | Ray Sigorta | 4,550 | 4,450 | 4,500 | 4,450 | 205,000 | 4,490 | |
192 | Raks Elek. Ev Aletleri | 6,200 | 6,100 | 6,300 | 6,200 | 1,428,400 | 6,201 | |
193 | Sabah Yayıncılık | 1,475 | 1,475 | 1,500 | 1,500 | 5,574,000 | 1,491 | |
194 | Sabancı Holding | 5,050 | 4,900 | 5,050 | 5,050 | 20,294,000 | 4,970 | |
195 | Sabah Pazarlama | 1,950 | 1,875 | 1,925 | 1,900 | 1,146,000 | 1,904 | |
196 | Sarkuysan | 18,250 | 18,250 | 18,750 | 18,500 | 13,782,737 | 18,502 | |
197 | SASA | 7,000 | 6,800 | 7,000 | 6,900 | 2,210,199 | 6,902 | |
198 | Sifaş | 2,050 | 2,000 | 2,150 | 2,100 | 14,819,500 | 2,089 | |
199 | Türkiye Şişe Cam | 9,700 | 9,600 | 10,000 | 9,900 | 17,349,184 | 9,864 | |
200 | Şekerbank | 3,100 | 3,050 | 3,150 | 3,050 | 5,942,005 | 3,078 | |
201 | Söktaş | 9,400 | 9,000 | 10,200 | 10,200 | 158,000 | 9,583 | |
202 | Siemens | 14,250 | 14,250 | 14,500 | 14,500 | 213,000 | 14,253 | |
203 | Sönmez Pamuklu | 7,000 | 6,800 | 6,900 | 6,800 | 180,000 | 6,807 | |
204 | Sönmez Filament | 7,800 | 7,700 | 7,900 | 7,700 | 118,040 | 7,772 | |
205 | Sevgi Hastanesi | 8,400 | 8,200 | 8,400 | 8,200 | 1,610,000 | 8,254 | |
206 | Taç Yatırım Ort. | 1,725 | 1,725 | 1,725 | 1,725 | 10,000 | 1,725 | |
207 | Taç Yatırım Ort. (Yeni) | 1,250 | 0 | 0 | 0 | 0 | 0 | |
208 | Tat Konserve | 11,000 | 10,500 | 11,000 | 11,000 | 1,204,000 | 10,796 | |
209 | Türk Tuborg | 5,050 | 4,900 | 5,100 | 4,900 | 1,391,000 | 4,973 | |
210 | Tekstilbank | 2,700 | 2,650 | 2,700 | 2,700 | 3,212,027 | 2,656 | |
211 | Tezsan | 9,400 | 9,300 | 9,400 | 9,400 | 1,205,000 | 9,339 | |
212 | Türk Hava Yolları | 51,000 | 49,000 | 51,000 | 50,000 | 4,569,000 | 49,431 | |
213 | Tire Kutsan | 3,000 | 2,950 | 3,050 | 3,000 | 1,302,180 | 2,985 | |
214 | T.Kalkınma Bankası | 7,600 | 7,500 | 8,200 | 8,200 | 2,543,000 | 7,976 | |
215 | Tansaş | 46,000 | 45,500 | 49,000 | 49,000 | 2,804,000 | 46,929 | |
216 | Tofaş Otomobil Fab. | 10,100 | 9,700 | 10,000 | 9,900 | 19,542,500 | 9,852 | |
217 | Tofaş Oto Ticaret | 32,000 | 30,000 | 32,500 | 30,500 | 661,000 | 31,003 | |
218 | Trakya Cam | 8,000 | 8,000 | 8,500 | 8,200 | 1,743,000 | 8,116 | |
219 | Transtürk Holding | 1,250 | 1,200 | 1,250 | 1,225 | 21,222,700 | 1,222 | |
220 | TSKB | 3,250 | 3,150 | 3,550 | 3,350 | 3,540,000 | 3,377 | |
221 | Türk Demir Döküm | 8,200 | 8,200 | 8,500 | 8,400 | 1,081,001 | 8,340 | |
222 | Tukas | 2,050 | 2,000 | 2,050 | 2,050 | 4,008,336 | 2,032 | |
223 | Tümteks Tekstil | 8,000 | 7,700 | 8,000 | 7,900 | 5,524,000 | 7,853 | |
224 | Tüpraş | 16,250 | 15,750 | 16,250 | 16,000 | 29,035,300 | 15,946 | |
225 | Turcas Petrolcülük | 4,250 | 4,150 | 4,250 | 4,200 | 6,325,275 | 4,188 | |
226 | USAŞ | 470,000 | 460,000 | 465,000 | 460,000 | 36,000 | 464,861 | |
227 | UKI Konfeksiyon | 10,100 | 10,000 | 10,100 | 10,100 | 627,000 | 10,071 | |
228 | Ünye Çimento | 4,050 | 4,000 | 4,050 | 4,000 | 191,200 | 4,000 | |
229 | Uşak Seramik | 5,800 | 5,600 | 5,800 | 5,600 | 863,000 | 5,724 | |
230 | Vakıf Finansal Kir. | 2,900 | 2,800 | 2,900 | 2,850 | 13,598,052 | 2,824 | |
231 | Vestel | 10,100 | 10,000 | 10,400 | 10,400 | 25,380,000 | 10,169 | |
232 | Vakıf Yatırım | 1,925 | 2,000 | 2,100 | 2,100 | 22,734,000 | 2,065 | |
233 | Vakıf Gayrimenkul Y.O. | 7,500 | 7,500 | 7,900 | 7,800 | 20,381,500 | 7,705 | |
234 | Viking Kağıt | 13,000 | 12,750 | 13,000 | 12,750 | 201,000 | 12,861 | |
235 | Yaşarbank | 1,010 | 980 | 1,010 | 990 | 9,792,000 | 994 | |
236 | Yasaş | 24,250 | 24,000 | 24,250 | 24,250 | 1,597,000 | 24,185 | |
237 | Yataş | 13,250 | 13,000 | 13,250 | 13,000 | 2,544,000 | 13,001 | |
238 | Yapı Kredi Bankası | 3,650 | 3,550 | 3,800 | 3,750 | 112,921,835 | 3,692 | |
239 | Yapi Kredi Yat. Ort. | 1,400 | 1,375 | 1,400 | 1,375 | 4,803,000 | 1,375 | |
240 | Yünsa | 4,900 | 4,850 | 4,950 | 4,850 | 1,154,000 | 4,885 |