Güncelleme Tarihi:
Menkul | Önceki | En | En | Kapanış | İşlem | Ort. | ||
Adı | Kapanış | Düşük | Yüksek | Fiyatı | Miktarı | Fiyat | ||
001 | Adana Çimento (A) | 14,000 | 13,750 | 14,000 | 14,000 | 530,000 | 13,817 | |
002 | Adana Çimento (B) | 8,400 | 8,400 | 8,500 | 8,500 | 22,000 | 8,404 | |
003 | Adel Kalemcilik | 5,800 | 5,600 | 5,800 | 5,700 | 3,808,000 | 5,715 | |
004 | Adana Çimento (C) | 1,575 | 1,575 | 1,600 | 1,600 | 1,054,000 | 1,591 | |
005 | Anadolu Gıda | 14,250 | 14,000 | 14,250 | 14,250 | 584,000 | 14,124 | |
006 | Akal Tekstil | 8,000 | 7,800 | 8,000 | 7,800 | 8,604,250 | 7,968 | |
007 | Akbank | 12,500 | 12,250 | 12,750 | 12,500 | 17,743,052 | 12,480 | |
008 | Akcansa | 23,500 | 23,750 | 24,750 | 24,750 | 2,476,000 | 24,294 | |
009 | Aktif Finans | 4,350 | 4,200 | 4,350 | 4,300 | 5,862,024 | 4,278 | |
010 | Aktif Finans (Yeni) | 2,850 | 2,700 | 2,850 | 2,750 | 2,509,000 | 2,736 | |
011 | Aksigorta | 9,000 | 8,900 | 9,100 | 9,000 | 4,261,000 | 8,997 | |
012 | Aksu İplik Dokuma | 5,600 | 5,400 | 5,600 | 5,400 | 2,523,200 | 5,513 | |
013 | Aksa | 13,000 | 12,500 | 13,250 | 12,500 | 1,766,400 | 12,730 | |
014 | Aktaş Elektrik | 247,500 | 242,500 | 247,500 | 242,500 | 857,115 | 245,204 | |
015 | Alarko Holding | 20,250 | 20,000 | 20,750 | 20,250 | 10,009,000 | 20,456 | |
016 | Alcatel Teletaş | 27,500 | 27,000 | 28,000 | 27,000 | 1,411,160 | 27,342 | |
017 | Alarko Gayrimenkul Y.O. | 6,300 | 6,200 | 6,400 | 6,200 | 7,176,000 | 6,303 | |
018 | Alternatifbank A.P. | 3,400 | 3,400 | 3,700 | 3,700 | 29,299,000 | 3,663 | |
019 | Alarko Sanayi | 18,500 | 18,500 | 19,250 | 19,000 | 2,414,000 | 19,048 | |
020 | Altınyıldız | 19,750 | 19,500 | 19,750 | 19,500 | 664,000 | 19,576 | |
021 | Anadolu Cam | 2,175 | 2,075 | 2,175 | 2,100 | 28,297,136 | 2,122 | |
022 | Anadolu Biracılık | 4,100 | 4,050 | 4,150 | 4,100 | 908,500 | 4,100 | |
023 | Anadolu Sigorta | 4,000 | 4,000 | 4,050 | 4,050 | 266,000 | 4,000 | |
024 | Apeks Dış Ticaret | 11,500 | 10,750 | 11,500 | 11,250 | 6,970,000 | 11,146 | |
025 | Arçelik | 19,500 | 19,250 | 19,750 | 19,250 | 768,945 | 19,462 | |
026 | Ardem | 15,250 | 15,250 | 15,500 | 15,500 | 231,000 | 15,294 | |
027 | Alternatif Yatırım | 970 | 970 | 1,060 | 1,020 | 3,312,000 | 1,009 | |
028 | Aselsan | 11,000 | 10,750 | 11,250 | 10,750 | 2,590,360 | 10,982 | |
029 | Anadolu ISUZU | 93,000 | 92,000 | 94,000 | 92,000 | 2,054,293 | 93,024 | |
030 | Akın Tekstil | 11,500 | 11,250 | 11,500 | 11,250 | 2,178,000 | 11,262 | |
031 | Atlas Yatırım | 1,975 | 1,975 | 2,050 | 2,000 | 1,796,000 | 2,004 | |
032 | Atlantis Yat. Ort. | 2,050 | 2,025 | 2,075 | 2,050 | 249,000 | 2,052 | |
033 | Avrasya Yat. Ort. | 2,550 | 2,550 | 2,650 | 2,550 | 14,000 | 2,592 | |
034 | Aygaz | 29,500 | 29,000 | 30,000 | 29,500 | 3,659,000 | 29,504 | |
035 | Bağfaş | 36,000 | 35,000 | 36,000 | 35,000 | 453,522 | 35,485 | |
036 | Banvit | 14,250 | 14,250 | 15,000 | 15,000 | 565,000 | 14,660 | |
037 | Beko Elektronik | 11,750 | 11,500 | 12,000 | 11,500 | 4,753,250 | 11,742 | |
038 | Berdan Tekstil | 9,800 | 9,800 | 10,300 | 10,300 | 12,577,000 | 10,214 | |
039 | Bosch Fren Sistemleri | 250,000 | 250,000 | 255,000 | 252,500 | 332,000 | 254,156 | |
040 | Bisaş Tekstil | 7,900 | 7,700 | 7,900 | 7,700 | 370,000 | 7,785 | |
041 | Bolu Çimento | 2,850 | 2,850 | 2,950 | 2,900 | 9,379,499 | 2,895 | |
042 | Bossa Tic. San. | 3,550 | 3,500 | 3,600 | 3,550 | 22,444,000 | 3,535 | |
043 | Brisa | 54,000 | 54,000 | 55,000 | 54,000 | 1,211,000 | 54,010 | |
044 | Birlik Mensucat | 4,350 | 4,300 | 4,350 | 4,300 | 713,000 | 4,347 | |
045 | Borusan | 8,900 | 8,900 | 9,500 | 9,000 | 2,784,000 | 9,126 | |
046 | Borusan Yatırım | 8,600 | 8,600 | 8,900 | 8,700 | 7,182,000 | 8,784 | |
047 | Batı Çimento | 16,750 | 16,500 | 17,000 | 16,500 | 4,912,500 | 16,726 | |
048 | Bursa Çimento | 27,000 | 26,000 | 26,500 | 26,500 | 188,000 | 26,497 | |
049 | Bugün Yayıncılık | 8,500 | 8,300 | 8,500 | 8,300 | 347,000 | 8,417 | |
050 | Bumerang Yat.Ort. | 890 | 900 | 930 | 920 | 4,773,000 | 909 | |
051 | Burçelik | 17,000 | 16,750 | 17,000 | 16,750 | 27,000 | 16,768 | |
052 | Bayraklı Boya | 7,100 | 7,100 | 7,200 | 7,200 | 982,000 | 7,103 | |
053 | Boyasan Tekstil | 8,900 | 8,800 | 9,100 | 8,900 | 1,536,000 | 8,928 | |
054 | CARSI | 67,000 | 67,000 | 68,000 | 67,000 | 44,000 | 67,340 | |
055 | ÇBS Boya San. | 3,550 | 3,400 | 3,550 | 3,500 | 2,508,000 | 3,494 | |
056 | Çelik Halat | 4,650 | 4,500 | 4,650 | 4,550 | 14,708,350 | 4,574 | |
057 | CEMTAS Çelik Makina | 14,250 | 14,250 | 15,000 | 14,750 | 10,243,000 | 14,733 | |
058 | Çimsa | 21,500 | 21,000 | 21,500 | 21,250 | 2,719,702 | 21,135 | |
059 | Çelebi Hava Servisi | 86,000 | 84,000 | 85,000 | 85,000 | 845,063 | 84,783 | |
060 | Çimentaş | 21,000 | 21,000 | 21,250 | 21,000 | 296,000 | 21,226 | |
061 | Commercial Un.Sig. | 7,900 | 7,800 | 8,000 | 7,900 | 5,426,000 | 7,897 | |
062 | Çukurova Elektrik | 270,000 | 265,000 | 270,000 | 265,000 | 3,456,671 | 267,837 | |
063 | Çumra Kağıt San. | 9,200 | 9,200 | 9,300 | 9,300 | 777,000 | 9,295 | |
064 | Ceytaş Tekstil | 6,900 | 6,800 | 7,200 | 6,900 | 41,808,343 | 7,024 | |
065 | Dardanel | 1,525 | 1,525 | 1,550 | 1,525 | 8,249,000 | 1,531 | |
066 | Demirbank | 3,250 | 3,200 | 3,300 | 3,200 | 1,772,000 | 3,240 | |
067 | Denizli Cam | 6,600 | 6,400 | 7,000 | 6,500 | 7,286,000 | 6,814 | |
068 | Derimod | 12,750 | 13,000 | 13,750 | 13,750 | 1,427,000 | 13,365 | |
069 | Deva Holding | 1,625 | 1,575 | 1,625 | 1,625 | 50,585,668 | 1,600 | |
070 | Dışbank | 2,000 | 2,025 | 2,100 | 2,075 | 5,050,289 | 2,075 | |
071 | Ditaş Doğan | 7,200 | 7,000 | 7,200 | 7,100 | 4,100,000 | 7,115 | |
072 | Demir Yat. Ort. | 1,250 | 1,250 | 1,375 | 1,300 | 796,000 | 1,285 | |
073 | Doğan Holding | 4,050 | 3,950 | 4,100 | 3,950 | 50,426,000 | 4,032 | |
074 | Döktaş | 19,250 | 18,750 | 19,000 | 18,750 | 256,000 | 18,982 | |
075 | Duran Ofset | 24,000 | 23,750 | 24,000 | 23,750 | 57,000 | 23,833 | |
076 | Eczacıbaşı İlaç | 8,300 | 8,200 | 8,300 | 8,200 | 1,884,000 | 8,238 | |
077 | Eczacıbaşı Yapı | 4,800 | 4,750 | 4,850 | 4,750 | 4,747,000 | 4,795 | |
078 | Eczacıbaşı Yatırım | 13,000 | 12,500 | 13,000 | 12,500 | 798,000 | 12,712 | |
079 | Edip İplik | 25,000 | 24,250 | 25,500 | 24,750 | 445,000 | 24,762 | |
080 | Ege Biracılık | 35,000 | 34,000 | 35,000 | 34,000 | 1,019,000 | 34,574 | |
081 | Egs | 32,000 | 31,500 | 32,000 | 31,500 | 3,076,000 | 31,773 | |
082 | Ege Endüstri | 10,000 | 10,250 | 11,000 | 10,500 | 3,580,000 | 10,674 | |
083 | Egeser Giyim | 12,500 | 12,500 | 12,750 | 12,500 | 15,443,000 | 12,507 | |
084 | Ege Gübre | 7,300 | 7,100 | 7,300 | 7,100 | 1,081,000 | 7,176 | |
085 | Ege Profil Tic. | 8,000 | 8,000 | 8,200 | 8,100 | 1,987,500 | 8,076 | |
086 | Ege Seramik | 4,900 | 4,750 | 4,900 | 4,800 | 6,333,000 | 4,783 | |
087 | Emek Sigorta | 960 | 940 | 960 | 950 | 7,547,321 | 949 | |
088 | Eminis Ambalaj | 13,500 | 13,500 | 14,000 | 13,500 | 440,000 | 13,586 | |
089 | Emsan Paslanmaz Çelik | 2,350 | 2,250 | 2,375 | 2,250 | 4,152,000 | 2,313 | |
090 | Emsan Beş Yıldız | 3,650 | 3,600 | 3,650 | 3,600 | 2,268,000 | 3,623 | |
091 | Enka | 43,500 | 42,500 | 44,000 | 42,500 | 10,000 | 43,450 | |
092 | Ege Plastik | 7,600 | 7,600 | 8,000 | 7,800 | 9,108,150 | 7,835 | |
093 | Erciyes Boru San. | 4,750 | 4,150 | 4,750 | 4,450 | 1,559,000 | 4,434 | |
094 | Erciyas Biracılık | 20,000 | 19,500 | 20,250 | 20,250 | 1,899,000 | 19,969 | |
095 | Ereğli Demir Çelik | 24,750 | 24,500 | 25,000 | 24,750 | 35,261,776 | 24,762 | |
096 | Esbank | 1,125 | 1,100 | 1,150 | 1,125 | 593,303 | 1,120 | |
097 | Esem Spor Giyim | 10,250 | 10,250 | 10,500 | 10,250 | 1,846,000 | 10,286 | |
098 | Evren Yatırım Ort. | 1,825 | 1,800 | 1,825 | 1,825 | 5,511,000 | 1,811 |