Güncelleme Tarihi:
Menkul | Önceki | En | En | Kapanış | İşlem | Ort. | ||
Adı | Kapanış | Düşük | Yüksek | Fiyatı | Miktarı | Fiyat | ||
001 | Adana Çimento (A) | 14,500 | 14,250 | 14,750 | 14,750 | 376,000 | 14,454 | |
002 | Adana Çimento (B) | 9,000 | 8,900 | 9,100 | 9,100 | 597,000 | 8,964 | |
003 | Adel Kalemcilik | 8,300 | 8,300 | 9,000 | 9,000 | 29,199,000 | 8,715 | |
004 | Adana Çimento (C) | 1,625 | 1,575 | 1,650 | 1,600 | 3,903,250 | 1,608 | |
005 | Anadolu Gıda | 15,000 | 14,750 | 15,000 | 15,000 | 950,000 | 14,864 | |
006 | Akal Tekstil | 7,600 | 7,500 | 7,600 | 7,600 | 1,940,500 | 7,585 | |
007 | Akbank | 10,250 | 10,000 | 10,200 | 10,100 | 30,738,691 | 10,082 | |
008 | Akcansa | 24,750 | 24,500 | 24,750 | 24,500 | 292,000 | 24,717 | |
009 | Aktif Finans | 3,000 | 2,900 | 3,000 | 2,950 | 17,830,000 | 2,941 | |
010 | Aksigorta | 8,800 | 8,800 | 8,900 | 8,900 | 5,502,000 | 8,861 | |
011 | Aksu İplik Dokuma | 5,200 | 5,100 | 5,300 | 5,200 | 864,000 | 5,205 | |
012 | Aksa | 12,250 | 12,000 | 12,500 | 12,250 | 1,327,000 | 12,206 | |
013 | Aktaş Elektrik | 250,000 | 250,000 | 255,000 | 255,000 | 246,330 | 250,995 | |
014 | Alarko Holding | 23,250 | 23,000 | 23,250 | 23,250 | 816,000 | 23,184 | |
015 | Alcatel Teletaş | 28,000 | 28,000 | 29,500 | 29,000 | 7,336,000 | 29,154 | |
016 | Alarko Gayrimenkul Y.O. | 6,600 | 6,500 | 6,700 | 6,700 | 5,238,000 | 6,606 | |
017 | Alternatifbank A.P. | 7,800 | 7,600 | 8,000 | 8,000 | 18,669,000 | 7,786 | |
018 | Alarko Sanayi | 18,750 | 18,500 | 19,000 | 18,500 | 553,000 | 18,725 | |
019 | Altınyıldız | 20,750 | 20,500 | 20,750 | 20,750 | 162,000 | 20,500 | |
020 | Anadolu Cam | 2,250 | 2,200 | 2,250 | 2,200 | 25,655,654 | 2,221 | |
021 | Anadolu Biracılık | 4,200 | 4,050 | 4,200 | 4,100 | 1,475,000 | 4,095 | |
022 | Anadolu Sigorta | 4,050 | 3,950 | 4,050 | 3,950 | 332,000 | 3,981 | |
023 | Apeks Dış Ticaret | 9,400 | 9,300 | 9,600 | 9,300 | 1,197,000 | 9,390 | |
024 | Arçelik | 18,750 | 18,500 | 19,000 | 18,750 | 398,728 | 18,755 | |
025 | Ardem | 17,000 | 16,500 | 17,000 | 17,000 | 346,000 | 16,776 | |
026 | Alternatif Yatırım | 1,150 | 1,100 | 1,175 | 1,175 | 23,883,000 | 1,147 | |
027 | Aselsan | 10,000 | 10,000 | 10,500 | 10,500 | 944,000 | 10,209 | |
028 | Anadolu ISUZU | 97,500 | 99,000 | 102,000 | 101,000 | 1,218,000 | 100,606 | |
029 | Akın Tekstil | 11,250 | 11,000 | 11,250 | 11,250 | 1,460,000 | 11,089 | |
030 | Atlas Yatırım | 2,150 | 2,100 | 2,200 | 2,150 | 2,572,000 | 2,155 | |
031 | Atlantis Yat. Ort. | 2,225 | 2,200 | 2,250 | 2,225 | 959,000 | 2,226 | |
032 | Avrasya Yat. Ort. | 2,650 | 2,450 | 2,700 | 2,600 | 67,000 | 2,592 | |
033 | Aygaz | 29,500 | 29,500 | 30,000 | 30,000 | 1,131,500 | 29,709 | |
034 | Bağfaş | 36,000 | 35,500 | 36,000 | 36,000 | 225,000 | 35,835 | |
035 | Banvit | 28,500 | 28,500 | 30,000 | 29,500 | 1,055,000 | 29,277 | |
036 | Beko Elektronik | 13,500 | 13,250 | 13,750 | 13,500 | 4,548,125 | 13,509 | |
037 | Berdan Tekstil | 9,500 | 9,300 | 9,600 | 9,300 | 1,348,000 | 9,448 | |
038 | Bosch Fren Sistemleri | 280,000 | 275,000 | 280,000 | 280,000 | 56,001 | 279,285 | |
039 | Bisaş Tekstil | 8,200 | 8,000 | 8,100 | 8,000 | 427,000 | 8,064 | |
040 | Bolu Çimento | 3,250 | 3,150 | 3,200 | 3,200 | 16,976,260 | 3,188 | |
041 | Bossa Tic. San. | 3,100 | 3,050 | 3,150 | 3,150 | 8,095,000 | 3,108 | |
042 | Brisa | 59,000 | 59,000 | 60,000 | 59,000 | 912,999 | 59,021 | |
043 | Birlik Mensucat | 4,250 | 4,200 | 4,300 | 4,200 | 762,000 | 4,243 | |
044 | Borusan | 8,300 | 8,200 | 8,300 | 8,300 | 169,000 | 8,231 | |
045 | Borusan Yatırım | 8,900 | 8,900 | 9,100 | 9,100 | 1,426,000 | 8,990 | |
046 | Batı Çimento | 17,000 | 16,750 | 17,000 | 16,750 | 2,585,000 | 16,992 | |
047 | Bursa Çimento | 29,500 | 29,000 | 30,000 | 29,500 | 79,000 | 29,582 | |
048 | Bugün Yayıncılık | 9,100 | 9,000 | 9,100 | 9,000 | 176,000 | 9,087 | |
049 | Bumerang Yat.Ort. | 920 | 910 | 930 | 920 | 1,905,000 | 915 | |
050 | Burçelik | 16,000 | 16,000 | 17,000 | 16,750 | 794,000 | 16,778 | |
051 | Bayraklı Boya | 6,700 | 6,700 | 6,800 | 6,700 | 1,620,000 | 6,765 | |
052 | Boyasan Tekstil | 8,600 | 8,500 | 8,700 | 8,500 | 2,031,000 | 8,589 | |
053 | CARSI | 74,000 | 74,000 | 75,000 | 74,000 | 53,000 | 74,037 | |
054 | ÇBS Boya San. | 3,050 | 3,000 | 3,100 | 3,050 | 1,062,000 | 3,045 | |
055 | Çelik Halat | 4,450 | 4,350 | 4,500 | 4,350 | 11,397,650 | 4,423 | |
056 | CEMTAS Çelik Makina | 13,750 | 13,500 | 13,750 | 13,500 | 587,000 | 13,542 | |
057 | Çimsa | 21,000 | 21,000 | 21,500 | 21,250 | 813,000 | 21,095 | |
058 | Çelebi Hava Servisi | 95,000 | 95,000 | 97,000 | 95,000 | 522,595 | 95,915 | |
059 | Çimentaş | 22,500 | 22,500 | 23,000 | 22,750 | 18,000 | 22,722 | |
060 | Commercial Un.Sig. | 4,650 | 4,650 | 4,700 | 4,700 | 1,117,750 | 4,650 | |
061 | Çukurova Elektrik | 250,000 | 245,000 | 255,000 | 250,000 | 539,590 | 250,222 | |
062 | Çumra Kağıt San. | 16,250 | 15,750 | 16,250 | 16,250 | 857,000 | 15,937 | |
063 | Ceytaş Tekstil | 7,200 | 7,100 | 7,300 | 7,300 | 9,011,000 | 7,194 | |
064 | Dardanel | 1,500 | 1,475 | 1,525 | 1,500 | 9,263,000 | 1,498 | |
065 | Demirbank | 3,100 | 3,050 | 3,100 | 3,100 | 244,000 | 3,068 | |
066 | Denizli Cam | 6,100 | 6,000 | 6,100 | 6,000 | 599,000 | 6,006 | |
067 | Derimod | 15,750 | 16,000 | 16,500 | 16,250 | 1,090,000 | 16,173 | |
068 | Deva Holding | 1,625 | 1,575 | 1,625 | 1,600 | 24,981,818 | 1,599 | |
069 | Dışbank | 2,050 | 2,025 | 2,075 | 2,025 | 1,542,363 | 2,029 | |
070 | Ditaş Doğan | 7,400 | 7,400 | 7,500 | 7,400 | 1,236,000 | 7,400 | |
071 | Demir Yat. Ort. | 1,325 | 1,300 | 1,350 | 1,300 | 230,000 | 1,315 | |
072 | Doğan Holding | 4,250 | 4,200 | 4,350 | 4,350 | 44,738,000 | 4,273 | |
073 | Döktaş | 21,750 | 21,250 | 22,000 | 21,750 | 898,000 | 21,625 | |
074 | Duran Ofset | 23,250 | 23,000 | 23,500 | 23,000 | 62,000 | 23,266 | |
075 | Eczacıbaşı İlaç | 7,700 | 7,700 | 7,900 | 7,800 | 2,199,000 | 7,772 | |
076 | Eczacıbaşı Yapı | 4,800 | 4,800 | 4,900 | 4,900 | 1,229,000 | 4,824 | |
077 | Eczacıbaşı Yatırım | 12,750 | 12,500 | 12,750 | 12,500 | 665,000 | 12,656 | |
078 | Edip İplik | 24,250 | 24,500 | 24,750 | 24,500 | 61,000 | 24,520 | |
079 | Ege Biracılık | 35,500 | 35,000 | 36,000 | 35,000 | 440,300 | 35,495 | |
080 | Egs | 12,000 | 12,000 | 12,500 | 12,250 | 7,433,431 | 12,203 | |
081 | Ege Endüstri | 11,000 | 10,750 | 11,000 | 11,000 | 189,000 | 10,904 | |
082 | Egeser Giyim | 11,750 | 11,500 | 12,000 | 12,000 | 4,308,000 | 11,747 | |
083 | Ege Gübre | 3,900 | 3,850 | 3,950 | 3,900 | 766,000 | 3,889 | |
084 | Ege Profil Tic. | 8,400 | 8,400 | 8,500 | 8,400 | 1,225,298 | 8,414 | |
085 | Ege Seramik | 4,600 | 4,500 | 4,600 | 4,550 | 5,011,000 | 4,531 | |
086 | Emek Sigorta | 950 | 920 | 940 | 940 | 10,500,860 | 935 | |
087 | Eminis Ambalaj | 15,500 | 15,250 | 15,500 | 15,500 | 212,000 | 15,367 | |
088 | Emsan Paslanmaz Çelik | 1,325 | 1,300 | 1,350 | 1,325 | 5,929,000 | 1,325 | |
089 | Emsan Beş Yıldız | 3,250 | 3,200 | 3,300 | 3,250 | 1,873,000 | 3,252 | |
090 | Enka | 54,000 | 55,000 | 56,000 | 55,000 | 238,000 | 55,004 | |
091 | Ege Plastik | 7,100 | 6,900 | 7,100 | 7,000 | 1,744,000 | 7,011 | |
092 | Erciyes Boru San. | 4,400 | 4,250 | 4,400 | 4,300 | 225,000 | 4,331 | |
093 | Erciyas Biracılık | 22,750 | 22,750 | 23,000 | 22,750 | 520,000 | 22,870 | |
094 | Ereğli Demir Çelik | 23,500 | 23,250 | 23,750 | 23,500 | 14,820,359 | 23,426 | |
095 | Esbank | 1,350 | 1,300 | 1,350 | 1,300 | 1,053,894 | 1,319 | |
096 | Esem Spor Giyim | 10,250 | 10,000 | 10,500 | 10,250 | 1,929,000 | 10,243 | |
097 | Evren Yatırım Ort. | 2,100 | 2,025 | 2,100 | 2,075 | 4,860,000 | 2,060 |