Güncelleme Tarihi:
Menkul | Önceki | En | En | Kapanış | İşlem | Ort. | ||
Adı | Kapanış | Düşük | Yüksek | Fiyatı | Miktarı | Fiyat | ||
149 | Marmaris Altınyunus | 6,700 | 6,700 | 7,400 | 7,400 | 6,354,000 | 7,361 | |
150 | Makina Takım | 1,450 | 1,425 | 1,475 | 1,475 | 35,937,550 | 1,450 | |
151 | Maret | 13,000 | 12,750 | 13,000 | 12,750 | 578,000 | 12,765 | |
152 | Mudurnu Tavukçuluk | 4,800 | 4,700 | 4,800 | 4,700 | 1,056,500 | 4,751 | |
153 | Medya Holding | 1,150 | 1,100 | 1,150 | 1,150 | 12,989,000 | 1,122 | |
154 | Meges Boya | 5,800 | 5,600 | 5,800 | 5,700 | 824,000 | 5,647 | |
155 | Merko Gıda | 4,450 | 4,300 | 4,450 | 4,300 | 6,058,000 | 4,354 | |
156 | Metaş | 7,200 | 7,200 | 7,600 | 7,400 | 24,711,000 | 7,374 | |
157 | Migros | 105,000 | 102,500 | 107,500 | 107,500 | 1,160,389 | 105,019 | |
158 | Milliyet | 1,150 | 1,125 | 1,175 | 1,150 | 2,364,000 | 1,151 | |
159 | Milpa | 4,800 | 4,750 | 4,950 | 4,950 | 13,818,000 | 4,890 | |
160 | Marmaris Martı Otel | 3,700 | 3,650 | 3,750 | 3,700 | 4,522,000 | 3,680 | |
161 | Mardin Çimento | 4,050 | 3,950 | 4,100 | 4,000 | 15,561,625 | 4,010 | |
162 | Marshall | 20,000 | 19,750 | 20,000 | 19,750 | 511,000 | 19,914 | |
163 | Mutlu Akü | 6,500 | 6,400 | 6,500 | 6,500 | 113,000 | 6,410 | |
164 | Mustafa Yılmaz Yat. | 1,050 | 1,050 | 1,100 | 1,075 | 148,000 | 1,075 | |
165 | Nergis Holding | 6,000 | 5,800 | 6,100 | 6,100 | 4,239,500 | 6,011 | |
166 | Netaş | 43,500 | 42,000 | 43,000 | 42,000 | 589,000 | 42,702 | |
167 | Niğde Çimento | 8,300 | 8,200 | 8,600 | 8,500 | 441,000 | 8,293 | |
168 | Net Holding | 8,700 | 8,700 | 9,200 | 9,000 | 5,049,000 | 8,983 | |
169 | Net Turizm | 11,250 | 10,250 | 11,250 | 11,250 | 25,150,018 | 10,906 | |
170 | Okan Tekstil | 4,900 | 4,750 | 4,900 | 4,800 | 1,613,000 | 4,786 | |
171 | Olmuksa | 5,800 | 5,600 | 5,900 | 5,700 | 4,729,000 | 5,706 | |
172 | Otokar Otobüs Kar. A. | 6,500 | 6,400 | 6,800 | 6,800 | 14,855,500 | 6,558 | |
173 | Otosan | 82,000 | 81,000 | 82,000 | 81,000 | 6,067,000 | 81,486 | |
174 | Oz Finans Factoring | 1,300 | 1,250 | 1,325 | 1,300 | 3,883,001 | 1,284 | |
175 | Parsan | 57,000 | 56,000 | 57,000 | 56,000 | 23,000 | 56,130 | |
176 | Peg Profilo | 8,900 | 8,700 | 8,900 | 8,900 | 613,650 | 8,817 | |
177 | Petkim | 51,000 | 51,000 | 52,000 | 51,000 | 650,535 | 51,072 | |
178 | Pimaş | 36,000 | 35,000 | 36,000 | 36,000 | 634,000 | 35,512 | |
179 | Pınar Su | 11,750 | 11,000 | 11,750 | 11,000 | 307,000 | 11,326 | |
180 | Petrokent Turizm | 7,200 | 7,200 | 7,300 | 7,200 | 141,780 | 7,233 | |
181 | Pınar Et | 3,500 | 3,400 | 3,500 | 3,500 | 1,184,000 | 3,438 | |
182 | Pınar Süt | 7,700 | 7,400 | 7,600 | 7,600 | 888,000 | 7,466 | |
183 | Pınar Un | 20,000 | 19,750 | 21,000 | 20,250 | 186,000 | 20,008 | |
184 | Polylen | 4,050 | 3,950 | 4,050 | 4,000 | 1,249,000 | 3,983 | |
185 | ÇBS Printaş Baskı | 7,600 | 7,500 | 7,700 | 7,500 | 1,504,000 | 7,547 | |
186 | Petrol Ofisi | 26,500 | 26,500 | 27,000 | 27,000 | 2,238,010 | 26,723 | |
187 | RAKS | 34,000 | 33,000 | 34,000 | 34,000 | 2,830,000 | 33,689 | |
188 | Rant Finansal Kir. | 4,000 | 3,950 | 4,100 | 4,050 | 5,299,000 | 4,019 | |
189 | Raks Elek. Ev Aletleri | 6,800 | 6,600 | 6,800 | 6,700 | 3,003,000 | 6,696 | |
190 | Sabah Yayıncılık | 1,600 | 1,575 | 1,625 | 1,600 | 4,938,000 | 1,601 | |
191 | Sabah Pazarlama | 1,875 | 1,825 | 1,900 | 1,850 | 4,189,000 | 1,852 | |
192 | Sarkuysan | 17,000 | 17,000 | 17,250 | 17,250 | 2,995,000 | 17,001 | |
193 | SASA | 7,100 | 6,900 | 7,200 | 7,100 | 10,418,600 | 7,005 | |
194 | Sifaş | 3,350 | 3,250 | 3,350 | 3,300 | 824,000 | 3,300 | |
195 | Türkiye Şişe Cam | 10,000 | 9,600 | 10,100 | 9,700 | 13,616,000 | 9,839 | |
196 | Şekerbank | 3,400 | 3,300 | 3,450 | 3,350 | 13,854,000 | 3,363 | |
197 | Söktaş | 9,600 | 9,600 | 9,800 | 9,600 | 1,248,000 | 9,606 | |
198 | Siemens | 13,500 | 13,250 | 13,500 | 13,500 | 430,000 | 13,317 | |
199 | Sönmez Pamuklu | 6,100 | 6,200 | 6,600 | 6,400 | 1,261,000 | 6,380 | |
200 | Sönmez Filament | 7,100 | 7,100 | 7,600 | 7,600 | 1,557,000 | 7,366 | |
201 | Sevgi Hastanesi | 8,700 | 8,400 | 8,700 | 8,700 | 550,000 | 8,555 | |
202 | Taç Yatırım Ort. | 1,700 | 1,750 | 1,750 | 1,750 | 20,000 | 1,750 | |
203 | Taç Yatırım Ort. (Yeni) | 1,250 | 0 | 0 | 0 | 0 | 0 | |
204 | Tat Konserve | 11,000 | 10,750 | 11,000 | 11,000 | 861,000 | 10,904 | |
205 | Türk Tuborg | 4,700 | 4,600 | 4,700 | 4,600 | 1,524,000 | 4,622 | |
206 | Tekstilbank | 2,225 | 2,200 | 2,250 | 2,200 | 2,971,000 | 2,210 | |
207 | Tezsan | 8,900 | 8,700 | 9,000 | 8,800 | 1,472,000 | 8,806 | |
208 | Türk Hava Yolları | 39,500 | 39,000 | 40,000 | 39,500 | 3,572,235 | 39,429 | |
209 | Tire Kutsan | 2,700 | 2,600 | 2,700 | 2,700 | 5,888,280 | 2,672 | |
210 | T.Kalkınma Bankası | 7,500 | 7,100 | 7,700 | 7,200 | 498,000 | 7,275 | |
211 | Tansaş | 40,500 | 39,500 | 41,500 | 41,500 | 633,000 | 40,589 | |
212 | Tofaş Otomobil Fab. | 8,400 | 8,300 | 8,700 | 8,600 | 28,765,000 | 8,484 | |
213 | Tofaş Oto Ticaret | 55,000 | 54,000 | 56,000 | 55,000 | 921,263 | 54,870 | |
214 | Trakya Cam | 8,000 | 7,700 | 8,200 | 8,200 | 8,283,090 | 7,882 | |
215 | Transtürk Holding | 1,275 | 1,225 | 1,300 | 1,275 | 44,322,500 | 1,259 | |
216 | TSKB | 2,300 | 2,250 | 2,325 | 2,250 | 1,451,000 | 2,285 | |
217 | Türk Demir Döküm | 8,100 | 8,000 | 8,200 | 8,000 | 671,001 | 8,083 | |
218 | Tukas | 1,975 | 1,925 | 1,975 | 1,975 | 2,622,000 | 1,954 | |
219 | Tümteks Tekstil | 9,400 | 9,300 | 10,200 | 10,200 | 14,723,000 | 9,879 | |
220 | Tüpraş | 90,000 | 89,000 | 90,000 | 90,000 | 2,371,000 | 89,697 | |
221 | Turcas Petrolcülük | 4,050 | 4,000 | 4,150 | 4,150 | 28,455,374 | 4,049 | |
222 | USAŞ | 435,000 | 425,000 | 440,000 | 425,000 | 655,500 | 434,412 | |
223 | UKI Konfeksiyon | 9,800 | 9,500 | 9,800 | 9,700 | 608,000 | 9,598 | |
224 | Ünye Çimento | 3,900 | 3,850 | 3,950 | 3,950 | 1,628,480 | 3,898 | |
225 | Uşak Seramik | 6,300 | 6,100 | 6,300 | 6,100 | 580,000 | 6,168 | |
226 | Vakıf Finansal Kir. | 2,375 | 2,300 | 2,375 | 2,300 | 2,034,505 | 2,325 | |
227 | Vestel | 9,100 | 8,900 | 9,100 | 9,000 | 3,842,022 | 8,926 | |
228 | Vakıf Yatırım | 1,400 | 1,400 | 1,425 | 1,400 | 887,000 | 1,408 | |
229 | Vakıf Gayrimenkul Y.O. | 4,600 | 4,400 | 4,600 | 4,450 | 8,935,000 | 4,465 | |
230 | Viking Kağıt | 14,000 | 13,750 | 14,250 | 13,750 | 107,000 | 13,967 | |
231 | Yaşarbank | 1,100 | 1,050 | 1,100 | 1,050 | 15,781,000 | 1,075 | |
232 | Yasaş | 24,000 | 23,500 | 24,000 | 24,000 | 2,744,000 | 23,757 | |
233 | Yataş | 13,000 | 12,750 | 13,000 | 12,750 | 1,516,000 | 12,765 | |
234 | Yapı Kredi Bankası | 3,650 | 3,500 | 3,650 | 3,500 | 39,822,820 | 3,590 | |
235 | Yapi Kredi Yat. Ort. | 1,125 | 1,125 | 1,175 | 1,150 | 425,000 | 1,145 | |
236 | Yünsa | 4,200 | 4,100 | 4,150 | 4,150 | 222,000 | 4,128 |