Güncelleme Tarihi:
Menkul | Önceki | En | En | Kapanış | İşlem | Ort. | ||
Adı | Kapanış | Düşük | Yüksek | Fiyatı | Miktarı | Fiyat | ||
153 | Marmaris Altınyunus | 3,950 | 3,850 | 3,900 | 3,850 | 597,150 | 3,870 | |
154 | Makina Takım | 1,475 | 1,450 | 1,475 | 1,450 | 31,293,250 | 1,451 | |
155 | Maret | 13,500 | 13,500 | 13,750 | 13,750 | 453,000 | 13,500 | |
156 | Mudurnu Tavukçuluk | 4,400 | 4,350 | 4,450 | 4,350 | 144,000 | 4,394 | |
157 | Medya Holding | 1,000 | 990 | 1,010 | 1,000 | 11,158,001 | 1,000 | |
158 | Meges Boya | 7,400 | 7,200 | 7,400 | 7,300 | 4,152,000 | 7,276 | |
159 | Merko Gıda | 3,700 | 3,650 | 3,750 | 3,650 | 4,760,000 | 3,692 | |
160 | Metaş | 8,100 | 0 | 0 | 0 | 0 | 0 | |
161 | Migros | 107,500 | 107,500 | 110,000 | 110,000 | 535,700 | 109,911 | |
162 | Milliyet | 2,150 | 2,125 | 2,225 | 2,225 | 110,594,500 | 2,165 | |
163 | Milpa | 2,450 | 2,425 | 2,550 | 2,525 | 94,922,000 | 2,488 | |
164 | Marmaris Martı Otel | 3,800 | 3,700 | 3,800 | 3,800 | 4,399,004 | 3,755 | |
165 | Mardin Çimento | 4,400 | 4,300 | 4,400 | 4,400 | 3,307,108 | 4,352 | |
166 | Marshall | 17,500 | 17,000 | 17,250 | 17,250 | 580,000 | 17,059 | |
167 | Mutlu Akü | 5,800 | 5,600 | 5,700 | 5,600 | 1,150,000 | 5,642 | |
168 | Mustafa Yılmaz Yat. | 1,200 | 1,200 | 1,275 | 1,225 | 1,124,000 | 1,214 | |
169 | Nergis Holding | 10,100 | 9,900 | 10,100 | 10,000 | 11,004,499 | 9,977 | |
170 | Netaş | 45,000 | 44,500 | 45,500 | 44,500 | 1,356,000 | 44,728 | |
171 | Niğde Çimento | 9,700 | 9,600 | 10,000 | 9,600 | 8,250 | 9,737 | |
172 | Net Holding | 9,500 | 9,300 | 9,500 | 9,300 | 1,862,000 | 9,381 | |
173 | Net Turizm | 10,000 | 10,000 | 10,100 | 10,100 | 4,941,000 | 10,000 | |
174 | Okan Tekstil | 4,800 | 4,750 | 4,850 | 4,750 | 1,456,000 | 4,799 | |
175 | Olmuksa | 5,700 | 5,400 | 5,700 | 5,500 | 3,332,000 | 5,523 | |
176 | Otokar Otobüs Kar. A. | 12,000 | 11,750 | 12,250 | 12,000 | 8,245,800 | 12,113 | |
177 | Otosan | 102,500 | 102,500 | 105,000 | 102,500 | 3,044,000 | 103,839 | |
178 | Oz Finans Factoring | 2,275 | 2,225 | 2,300 | 2,275 | 35,792,006 | 2,254 | |
179 | Parsan | 11,750 | 11,500 | 11,750 | 11,500 | 581,000 | 11,518 | |
180 | Peg Profilo | 9,400 | 9,400 | 9,700 | 9,600 | 5,267,000 | 9,589 | |
181 | Petkim | 68,000 | 67,000 | 68,000 | 67,000 | 1,066,000 | 67,148 | |
182 | Pimaş | 18,500 | 18,250 | 18,750 | 18,250 | 1,975,000 | 18,383 | |
183 | Pınar Su | 9,600 | 9,300 | 9,600 | 9,300 | 180,000 | 9,490 | |
184 | Petrokent Turizm | 7,800 | 7,600 | 7,800 | 7,600 | 54,060 | 7,605 | |
185 | Pınar Et | 4,100 | 3,950 | 4,100 | 4,000 | 5,793,000 | 3,995 | |
186 | Pınar Süt | 8,200 | 8,100 | 8,300 | 8,100 | 887,000 | 8,207 | |
187 | Pınar Un | 20,250 | 20,250 | 21,250 | 20,500 | 1,467,000 | 20,746 | |
188 | Polylen | 2,950 | 2,850 | 2,950 | 2,900 | 4,160,001 | 2,901 | |
189 | ÇBS Printaş Baskı | 9,600 | 9,500 | 9,600 | 9,500 | 476,000 | 9,558 | |
190 | Petrol Ofisi | 30,000 | 30,000 | 30,500 | 30,000 | 5,930,000 | 30,019 | |
191 | RAKS | 39,000 | 39,000 | 39,000 | 39,000 | 789,000 | 39,000 | |
192 | Rant Finansal Kir. | 5,150 | 5,100 | 5,300 | 5,300 | 4,623,000 | 5,165 | |
193 | Ray Sigorta | 4,500 | 4,400 | 4,500 | 4,500 | 454,000 | 4,457 | |
194 | Raks Elek. Ev Aletleri | 5,700 | 5,500 | 5,700 | 5,500 | 668,000 | 5,608 | |
195 | Sabah Yayıncılık | 1,425 | 1,400 | 1,450 | 1,400 | 3,008,000 | 1,410 | |
196 | Sabancı Holding | 5,500 | 5,500 | 5,600 | 5,600 | 56,177,000 | 5,500 | |
197 | Sabah Pazarlama | 2,025 | 1,950 | 2,000 | 1,950 | 2,932,000 | 1,977 | |
198 | Sarkuysan | 17,250 | 17,250 | 17,500 | 17,250 | 786,000 | 17,250 | |
199 | SASA | 7,600 | 7,500 | 7,600 | 7,600 | 6,379,600 | 7,509 | |
200 | Sifaş | 3,300 | 3,200 | 3,300 | 3,250 | 7,732,000 | 3,244 | |
201 | Türkiye Şişe Cam | 9,000 | 8,700 | 9,000 | 8,800 | 14,688,000 | 8,877 | |
202 | Şekerbank | 2,125 | 2,075 | 2,150 | 2,125 | 6,365,000 | 2,097 | |
203 | Söktaş | 9,700 | 9,700 | 9,800 | 9,700 | 35,000 | 9,788 | |
204 | Siemens | 15,750 | 15,250 | 15,750 | 15,500 | 28,000 | 15,276 | |
205 | Sönmez Pamuklu | 7,200 | 7,100 | 7,300 | 7,300 | 287,000 | 7,125 | |
206 | Sönmez Filament | 11,750 | 11,500 | 12,000 | 11,750 | 735,000 | 11,635 | |
207 | Sevgi Hastanesi | 9,000 | 8,800 | 9,000 | 8,900 | 3,239,000 | 8,843 | |
208 | Taç Yatırım Ort. | 1,800 | 1,875 | 1,900 | 1,900 | 50,000 | 1,890 | |
209 | Tat Konserve | 9,800 | 9,700 | 10,000 | 9,800 | 1,331,515 | 9,867 | |
210 | Türk Tuborg | 4,600 | 4,550 | 4,600 | 4,600 | 565,000 | 4,576 | |
211 | Tekstilbank | 2,700 | 2,600 | 2,700 | 2,600 | 4,345,000 | 2,618 | |
212 | Tezsan | 10,250 | 10,000 | 10,250 | 10,250 | 761,280 | 10,173 | |
213 | Türk Hava Yolları | 46,000 | 44,500 | 45,500 | 44,500 | 3,399,000 | 45,135 | |
214 | Tire Kutsan | 3,150 | 3,150 | 3,200 | 3,150 | 3,710,000 | 3,150 | |
215 | T.Kalkınma Bankası | 7,700 | 7,600 | 7,800 | 7,600 | 249,000 | 7,699 | |
216 | Tansaş | 56,000 | 56,000 | 56,000 | 56,000 | 72,000 | 56,000 | |
217 | Tofaş Otomobil Fab. | 9,500 | 9,200 | 9,500 | 9,300 | 13,048,500 | 9,298 | |
218 | Tofaş Oto Ticaret | 41,500 | 40,500 | 41,500 | 41,500 | 839,000 | 40,814 | |
219 | Trakya Cam | 8,100 | 8,100 | 8,100 | 8,100 | 546,000 | 8,100 | |
220 | Transtürk Holding | 1,150 | 1,150 | 1,175 | 1,175 | 4,620,100 | 1,162 | |
221 | TSKB | 3,000 | 2,950 | 3,000 | 3,000 | 678,000 | 2,950 | |
222 | Türk Demir Döküm | 8,000 | 8,000 | 8,200 | 8,000 | 800,334 | 8,113 | |
223 | Tukas | 2,900 | 2,850 | 3,150 | 3,100 | 68,888,000 | 3,024 | |
224 | Tümteks Tekstil | 6,600 | 6,500 | 6,700 | 6,600 | 2,108,000 | 6,582 | |
225 | Tüpraş | 14,000 | 13,500 | 14,000 | 14,000 | 12,757,000 | 13,759 | |
226 | Turcas Petrolcülük | 4,000 | 3,950 | 4,000 | 4,000 | 3,158,000 | 3,952 | |
227 | USAŞ | 450,000 | 445,000 | 450,000 | 450,000 | 14,000 | 449,642 | |
228 | UKI Konfeksiyon | 9,600 | 9,400 | 9,500 | 9,500 | 611,000 | 9,490 | |
229 | Ünal Tarım Ürünleri | 12,000 | 11,750 | 13,000 | 13,000 | 866,000 | 12,248 | |
230 | Ünye Çimento | 4,700 | 4,650 | 4,750 | 4,750 | 1,671,200 | 4,674 | |
231 | Uşak Seramik | 6,600 | 6,400 | 6,600 | 6,500 | 1,097,000 | 6,500 | |
232 | Uzel Makina Sanayii | 20,000 | 19,500 | 20,000 | 19,750 | 494,000 | 19,744 | |
233 | Vakıf Finansal Kir. | 2,650 | 2,550 | 2,650 | 2,600 | 8,585,000 | 2,599 | |
234 | Vestel | 11,250 | 10,750 | 11,250 | 11,000 | 15,920,195 | 11,087 | |
235 | Vakıf Yatırım | 2,800 | 2,750 | 2,850 | 2,850 | 2,749,500 | 2,796 | |
236 | Vakıf Gayrimenkul Y.O. | 8,300 | 8,200 | 8,400 | 8,400 | 6,992,000 | 8,326 | |
237 | Viking Kağıt | 13,250 | 13,250 | 13,500 | 13,250 | 202,000 | 13,252 | |
238 | Yaşarbank | 990 | 970 | 990 | 970 | 6,344,500 | 974 | |
239 | Yasaş | 24,250 | 24,000 | 24,250 | 24,250 | 474,000 | 24,013 | |
240 | Yataş | 12,500 | 12,500 | 12,750 | 12,500 | 1,106,000 | 12,512 | |
241 | Yapı Kredi Bankası | 3,450 | 3,450 | 3,550 | 3,450 | 81,437,119 | 3,483 | |
242 | Yapi Kredi Yat. Ort. | 1,450 | 1,425 | 1,450 | 1,425 | 2,876,000 | 1,435 | |
243 | Yünsa | 4,350 | 4,300 | 4,350 | 4,300 | 209,000 | 4,302 |