Güncelleme Tarihi:
Menkul | Önceki | En | En | Kapanış | İşlem | Ort. | ||
Adı | Kapanış | Düşük | Yüksek | Fiyatı | Miktarı | Fiyat | ||
001 | Adana Çimento (A) | 13,750 | 13,500 | 14,000 | 13,500 | 257,000 | 13,764 | |
002 | Adana Çimento (B) | 8,300 | 8,300 | 8,500 | 8,500 | 156,000 | 8,355 | |
003 | Adel Kalemcilik | 5,500 | 5,500 | 5,600 | 5,600 | 1,272,000 | 5,523 | |
004 | Adana Çimento (C) | 1,550 | 1,525 | 1,575 | 1,525 | 1,093,000 | 1,551 | |
005 | Anadolu Gıda | 14,750 | 14,000 | 14,500 | 14,250 | 1,391,000 | 14,306 | |
006 | Akal Tekstil | 7,800 | 7,600 | 7,800 | 7,700 | 3,194,750 | 7,686 | |
007 | Akbank | 12,000 | 11,250 | 12,000 | 11,250 | 30,475,278 | 11,556 | |
008 | Akcansa | 23,750 | 23,000 | 24,000 | 23,250 | 3,494,170 | 23,559 | |
009 | Aktif Finans | 2,500 | 2,450 | 2,500 | 2,475 | 6,137,600 | 2,461 | |
010 | Aktif Finans (Yeni) | 2,850 | 2,700 | 2,850 | 2,750 | 2,509,000 | 2,736 | |
011 | Aksigorta | 8,800 | 8,700 | 8,900 | 8,800 | 5,278,000 | 8,799 | |
012 | Aksu İplik Dokuma | 5,400 | 5,200 | 5,400 | 5,200 | 495,000 | 5,273 | |
013 | Aksa | 12,500 | 12,250 | 12,500 | 12,500 | 701,098 | 12,253 | |
014 | Aktaş Elektrik | 240,000 | 240,000 | 242,500 | 240,000 | 994,292 | 240,045 | |
015 | Alarko Holding | 20,750 | 20,250 | 20,750 | 20,750 | 3,358,522 | 20,435 | |
016 | Alcatel Teletaş | 26,500 | 26,500 | 28,000 | 28,000 | 7,749,100 | 27,650 | |
017 | Alarko Gayrimenkul Y.O. | 6,300 | 6,100 | 6,300 | 6,100 | 4,181,000 | 6,178 | |
018 | Alternatifbank A.P. | 4,050 | 4,350 | 4,400 | 4,400 | 9,389,800 | 4,399 | |
019 | Alarko Sanayi | 18,500 | 18,250 | 18,750 | 18,250 | 465,000 | 18,345 | |
020 | Altınyıldız | 19,500 | 19,250 | 19,500 | 19,250 | 537,000 | 19,333 | |
021 | Anadolu Cam | 2,075 | 2,025 | 2,100 | 2,050 | 14,039,377 | 2,052 | |
022 | Anadolu Biracılık | 4,000 | 3,950 | 4,050 | 4,050 | 1,196,000 | 4,015 | |
023 | Anadolu Sigorta | 4,050 | 3,900 | 3,950 | 3,900 | 118,000 | 3,939 | |
024 | Apeks Dış Ticaret | 10,500 | 9,750 | 10,500 | 10,500 | 2,243,000 | 10,104 | |
025 | Arçelik | 19,250 | 18,750 | 19,250 | 19,250 | 1,488,586 | 19,054 | |
026 | Ardem | 14,750 | 14,750 | 15,000 | 15,000 | 202,000 | 14,936 | |
027 | Alternatif Yatırım | 1,100 | 1,150 | 1,225 | 1,225 | 4,897,000 | 1,221 | |
028 | Aselsan | 10,750 | 10,250 | 10,750 | 10,250 | 873,300 | 10,519 | |
029 | Anadolu ISUZU | 91,000 | 90,000 | 92,000 | 90,000 | 1,133,000 | 90,784 | |
030 | Akın Tekstil | 11,000 | 11,000 | 11,250 | 11,000 | 1,568,000 | 11,004 | |
031 | Atlas Yatırım | 1,975 | 1,950 | 2,000 | 2,000 | 1,679,000 | 1,953 | |
032 | Atlantis Yat. Ort. | 2,000 | 1,975 | 2,025 | 2,025 | 1,528,000 | 1,983 | |
033 | Avrasya Yat. Ort. | 2,600 | 2,550 | 2,550 | 2,550 | 28,000 | 2,550 | |
034 | Aygaz | 29,000 | 28,500 | 29,000 | 29,000 | 2,349,000 | 28,996 | |
035 | Bağfaş | 35,000 | 34,000 | 35,000 | 35,000 | 144,000 | 34,517 | |
036 | Banvit | 14,500 | 14,000 | 15,250 | 15,250 | 220,000 | 14,777 | |
037 | Beko Elektronik | 11,500 | 11,250 | 11,500 | 11,500 | 1,030,250 | 11,344 | |
038 | Berdan Tekstil | 10,500 | 9,750 | 10,250 | 10,250 | 5,108,000 | 10,005 | |
039 | Bosch Fren Sistemleri | 285,000 | 290,000 | 305,000 | 305,000 | 1,193,003 | 301,090 | |
040 | Bisaş Tekstil | 7,600 | 7,500 | 7,700 | 7,700 | 1,816,000 | 7,657 | |
041 | Bolu Çimento | 2,850 | 2,800 | 2,900 | 2,850 | 10,986,385 | 2,844 | |
042 | Bossa Tic. San. | 3,400 | 3,350 | 3,450 | 3,350 | 14,961,000 | 3,374 | |
043 | Brisa | 52,000 | 52,000 | 53,000 | 52,000 | 292,000 | 52,140 | |
044 | Birlik Mensucat | 4,200 | 4,150 | 4,200 | 4,150 | 746,000 | 4,192 | |
045 | Borusan | 9,000 | 8,800 | 9,000 | 8,800 | 181,000 | 8,892 | |
046 | Borusan Yatırım | 8,500 | 8,400 | 8,600 | 8,600 | 2,904,000 | 8,469 | |
047 | Batı Çimento | 16,500 | 16,250 | 16,500 | 16,500 | 1,636,000 | 16,372 | |
048 | Bursa Çimento | 26,500 | 26,500 | 27,000 | 27,000 | 94,000 | 26,505 | |
049 | Bugün Yayıncılık | 8,200 | 8,100 | 8,200 | 8,100 | 259,000 | 8,149 | |
050 | Bumerang Yat.Ort. | 910 | 880 | 920 | 890 | 3,098,000 | 900 | |
051 | Burçelik | 17,000 | 16,500 | 17,000 | 17,000 | 139,000 | 16,546 | |
052 | Bayraklı Boya | 7,200 | 7,000 | 7,100 | 7,000 | 907,000 | 7,077 | |
053 | Boyasan Tekstil | 8,800 | 8,700 | 8,800 | 8,700 | 1,072,000 | 8,724 | |
054 | CARSI | 67,000 | 65,000 | 67,000 | 67,000 | 57,000 | 65,964 | |
055 | ÇBS Boya San. | 3,150 | 2,900 | 3,250 | 3,250 | 4,210,000 | 3,146 | |
056 | Çelik Halat | 4,550 | 4,450 | 4,550 | 4,450 | 8,785,295 | 4,479 | |
057 | CEMTAS Çelik Makina | 14,500 | 14,000 | 14,500 | 14,250 | 2,625,000 | 14,308 | |
058 | Çimsa | 20,500 | 20,500 | 20,750 | 20,500 | 987,000 | 20,618 | |
059 | Çelebi Hava Servisi | 84,000 | 82,000 | 84,000 | 82,000 | 383,000 | 82,634 | |
060 | Çimentaş | 20,000 | 19,750 | 20,000 | 19,750 | 248,000 | 19,848 | |
061 | Commercial Un.Sig. | 4,500 | 4,500 | 4,600 | 4,600 | 14,082,750 | 4,537 | |
062 | Çukurova Elektrik | 260,000 | 255,000 | 265,000 | 255,000 | 2,705,375 | 261,075 | |
063 | Çumra Kağıt San. | 9,500 | 9,100 | 9,500 | 9,300 | 874,000 | 9,293 | |
064 | Ceytaş Tekstil | 6,700 | 6,500 | 6,700 | 6,700 | 7,281,000 | 6,633 | |
065 | Dardanel | 1,550 | 1,500 | 1,550 | 1,500 | 6,619,000 | 1,516 | |
066 | Demirbank | 3,250 | 3,100 | 3,250 | 3,150 | 1,392,000 | 3,151 | |
067 | Denizli Cam | 6,500 | 6,300 | 6,500 | 6,400 | 844,000 | 6,334 | |
068 | Derimod | 13,500 | 13,500 | 13,750 | 13,750 | 998,000 | 13,554 | |
069 | Deva Holding | 1,600 | 1,550 | 1,600 | 1,550 | 25,069,346 | 1,559 | |
070 | Dışbank | 2,050 | 2,025 | 2,050 | 2,025 | 796,000 | 2,031 | |
071 | Ditaş Doğan | 7,000 | 6,900 | 7,100 | 7,100 | 2,111,000 | 6,940 | |
072 | Demir Yat. Ort. | 1,300 | 1,300 | 1,425 | 1,300 | 716,000 | 1,371 | |
073 | Doğan Holding | 3,950 | 3,850 | 3,950 | 3,950 | 26,680,000 | 3,894 | |
074 | Döktaş | 19,250 | 19,000 | 20,000 | 20,000 | 6,380,000 | 19,645 | |
075 | Duran Ofset | 23,250 | 23,000 | 23,500 | 23,500 | 127,000 | 23,143 | |
076 | Eczacıbaşı İlaç | 8,000 | 7,800 | 8,000 | 8,000 | 1,797,405 | 7,877 | |
077 | Eczacıbaşı Yapı | 4,750 | 4,700 | 4,750 | 4,750 | 1,075,000 | 4,707 | |
078 | Eczacıbaşı Yatırım | 12,500 | 12,250 | 12,500 | 12,500 | 714,000 | 12,299 | |
079 | Edip İplik | 24,000 | 23,250 | 24,000 | 23,500 | 120,000 | 23,522 | |
080 | Ege Biracılık | 34,000 | 34,000 | 34,500 | 34,000 | 254,000 | 34,011 | |
081 | Egs | 32,000 | 31,500 | 32,500 | 32,000 | 7,294,150 | 31,941 | |
082 | Ege Endüstri | 10,250 | 10,250 | 10,500 | 10,500 | 732,000 | 10,285 | |
083 | Egeser Giyim | 12,750 | 12,250 | 12,750 | 12,750 | 10,281,000 | 12,482 | |
084 | Ege Gübre | 7,200 | 7,000 | 7,200 | 7,200 | 962,000 | 7,111 | |
085 | Ege Profil Tic. | 8,100 | 7,900 | 8,000 | 8,000 | 801,000 | 7,979 | |
086 | Ege Seramik | 4,700 | 4,600 | 4,700 | 4,650 | 5,985,000 | 4,634 | |
087 | Emek Sigorta | 940 | 920 | 950 | 940 | 5,936,550 | 932 | |
088 | Eminis Ambalaj | 14,500 | 14,000 | 14,500 | 14,500 | 261,000 | 14,108 | |
089 | Emsan Paslanmaz Çelik | 2,275 | 2,200 | 2,275 | 2,225 | 2,659,000 | 2,232 | |
090 | Emsan Beş Yıldız | 3,650 | 3,550 | 3,650 | 3,600 | 431,000 | 3,610 | |
091 | Enka | 42,500 | 41,500 | 42,500 | 42,000 | 60,000 | 41,908 | |
092 | Ege Plastik | 7,800 | 7,600 | 7,800 | 7,800 | 1,332,000 | 7,699 | |
093 | Erciyes Boru San. | 4,550 | 4,350 | 4,550 | 4,400 | 170,000 | 4,422 | |
094 | Erciyas Biracılık | 20,000 | 19,750 | 20,250 | 20,000 | 1,656,500 | 19,965 | |
095 | Ereğli Demir Çelik | 24,500 | 23,750 | 24,250 | 24,000 | 20,528,590 | 24,039 | |
096 | Esbank | 1,125 | 1,100 | 1,125 | 1,125 | 456,000 | 1,118 | |
097 | Esem Spor Giyim | 10,250 | 9,700 | 10,100 | 9,900 | 3,268,000 | 9,883 | |
098 | Evren Yatırım Ort. | 1,775 | 1,750 | 1,775 | 1,775 | 1,041,000 | 1,773 |