Güncelleme Tarihi:
Menkul | Önceki | En | En | Kapanış | İşlem | Ort. | ||
Adı | Kapanış | Düşük | Yüksek | Fiyatı | Miktarı | Fiyat | ||
001 | Adana Çimento (A) | 15,250 | 15,000 | 15,750 | 15,750 | 1,179,102 | 15,478 | |
002 | Adana Çimento (B) | 8,800 | 8,700 | 8,900 | 8,900 | 435,404 | 8,766 | |
003 | Adel Kalemcilik | 10,750 | 10,500 | 10,750 | 10,500 | 459,000 | 10,688 | |
004 | Adana Çimento (C) | 1,700 | 1,675 | 1,750 | 1,750 | 17,227,000 | 1,723 | |
005 | Afyon Çimento | 30,500 | 30,500 | 33,000 | 32,500 | 2,333,000 | 31,760 | |
006 | Anadolu Gıda | 19,500 | 19,000 | 19,500 | 19,250 | 261,000 | 19,246 | |
007 | Akal Tekstil | 7,800 | 7,800 | 7,900 | 7,900 | 3,462,100 | 7,801 | |
008 | Akbank | 12,750 | 12,500 | 13,000 | 13,000 | 19,733,400 | 12,763 | |
009 | Akcansa | 27,000 | 26,500 | 27,500 | 26,500 | 6,715,174 | 27,001 | |
010 | Aktif Finans | 2,700 | 2,650 | 2,750 | 2,700 | 4,223,000 | 2,697 | |
011 | Aksigorta | 11,000 | 10,750 | 11,250 | 11,000 | 2,320,500 | 11,000 | |
012 | Aksu İplik Dokuma | 4,800 | 4,850 | 4,900 | 4,900 | 538,000 | 4,864 | |
013 | Aksa | 14,250 | 14,250 | 14,500 | 14,500 | 746,450 | 14,486 | |
014 | Aktaş Elektrik | 162,500 | 160,000 | 162,500 | 160,000 | 799,000 | 160,278 | |
015 | Alarko Holding | 40,500 | 40,500 | 41,000 | 40,500 | 1,814,000 | 40,768 | |
016 | Alcatel Teletaş | 25,500 | 25,000 | 26,500 | 26,000 | 24,772,156 | 25,885 | |
017 | Alarko Gayrimenkul Y.O. | 4,900 | 4,850 | 4,950 | 4,900 | 8,409,000 | 4,923 | |
018 | Alternatifbank A.P. | 5,300 | 5,000 | 5,300 | 5,300 | 2,668,000 | 5,149 | |
019 | Alarko Sanayi | 18,000 | 17,750 | 18,000 | 17,750 | 517,000 | 17,903 | |
020 | Altınyıldız | 21,250 | 21,000 | 21,750 | 21,500 | 510,000 | 21,380 | |
021 | Anadolu Cam | 3,150 | 3,100 | 3,200 | 3,150 | 6,579,381 | 3,151 | |
022 | Anadolu Biracılık | 4,150 | 4,100 | 4,200 | 4,150 | 518,000 | 4,153 | |
023 | Anadolu Sigorta | 6,600 | 6,600 | 6,700 | 6,600 | 48,000 | 6,641 | |
024 | Apeks Dış Ticaret | 11,750 | 12,000 | 12,500 | 12,250 | 144,000 | 12,137 | |
025 | Arat Tekstil | 18,000 | 16,500 | 18,000 | 18,000 | 31,000 | 17,266 | |
026 | Arçelik | 18,750 | 18,250 | 18,750 | 18,500 | 10,898,000 | 18,512 | |
027 | Ardem | 22,250 | 22,000 | 22,250 | 22,250 | 362,000 | 22,093 | |
028 | Alternatif Yatırım | 2,000 | 1,975 | 2,050 | 2,025 | 1,892,000 | 2,002 | |
029 | Aselsan | 10,500 | 10,500 | 11,000 | 10,500 | 3,391,500 | 10,626 | |
030 | Anadolu ISUZU | 21,000 | 20,750 | 21,250 | 21,000 | 4,326,000 | 21,040 | |
031 | Ata Yatırım | 1,400 | 1,350 | 1,375 | 1,375 | 582,000 | 1,360 | |
032 | Akın Tekstil | 8,700 | 8,500 | 8,800 | 8,700 | 490,000 | 8,693 | |
033 | Atlas Yatırım | 3,450 | 3,400 | 3,500 | 3,500 | 1,804,000 | 3,428 | |
034 | Atlantis Yat. Ort. | 3,650 | 3,650 | 3,700 | 3,700 | 98,000 | 3,651 | |
035 | Avrasya Yat. Ort. | 2,800 | 2,800 | 2,800 | 2,800 | 15,000 | 2,800 | |
036 | Aygaz | 31,000 | 30,500 | 31,000 | 31,000 | 241,000 | 30,551 | |
037 | Bağfaş | 112,500 | 110,000 | 115,000 | 115,000 | 4,498,517 | 112,679 | |
038 | Banvit | 21,500 | 21,500 | 21,750 | 21,500 | 241,000 | 21,600 | |
039 | Beko Elektronik | 12,250 | 11,750 | 12,250 | 12,000 | 1,561,000 | 11,998 | |
040 | Berdan Tekstil | 9,000 | 8,900 | 9,200 | 9,200 | 886,000 | 9,043 | |
041 | Bosch Fren Sistemleri | 480,000 | 470,000 | 475,000 | 475,000 | 60,000 | 474,916 | |
042 | Bisaş Tekstil | 6,700 | 6,600 | 6,700 | 6,700 | 145,000 | 6,639 | |
043 | Bolu Çimento | 3,600 | 3,600 | 3,750 | 3,700 | 6,595,000 | 3,688 | |
044 | Bossa Tic. San. | 3,500 | 3,500 | 3,600 | 3,550 | 5,116,000 | 3,521 | |
045 | Brisa | 95,000 | 94,000 | 97,000 | 94,000 | 621,975 | 95,103 | |
046 | Birlik Mensucat | 4,500 | 4,400 | 4,550 | 4,550 | 1,876,000 | 4,469 | |
047 | Borova Yapı End. | 16,000 | 15,750 | 16,500 | 16,500 | 3,559,000 | 16,210 | |
048 | Borusan | 10,000 | 9,900 | 10,100 | 9,900 | 185,024 | 10,001 | |
049 | Borusan Yatırım | 9,800 | 9,700 | 10,000 | 9,900 | 1,228,000 | 9,818 | |
050 | Batı Çimento | 25,500 | 25,500 | 26,000 | 25,500 | 592,000 | 25,989 | |
051 | Bursa Çimento | 32,000 | 32,000 | 32,500 | 32,000 | 1,082,000 | 32,006 | |
052 | Bugün Yayıncılık | 7,000 | 6,800 | 6,900 | 6,800 | 220,000 | 6,823 | |
053 | Bumerang Yat.Ort. | 1,100 | 1,100 | 1,125 | 1,100 | 2,453,000 | 1,117 | |
054 | Burçelik | 11,250 | 10,750 | 11,250 | 11,250 | 1,384,000 | 11,130 | |
055 | Bayraklı Boya | 8,000 | 8,000 | 8,200 | 8,000 | 1,809,000 | 8,061 | |
056 | Boyasan Tekstil | 9,000 | 8,900 | 9,000 | 8,900 | 1,353,000 | 8,904 | |
057 | CARSI | 84,000 | 83,000 | 85,000 | 85,000 | 72,000 | 83,680 | |
058 | ÇBS Boya San. | 3,800 | 3,750 | 3,850 | 3,850 | 558,000 | 3,821 | |
059 | Çelik Halat | 6,500 | 6,500 | 7,000 | 6,900 | 34,647,500 | 6,787 | |
060 | CEMTAS Çelik Makina | 4,500 | 4,400 | 4,550 | 4,500 | 17,221,000 | 4,473 | |
061 | Ceylan Giyim | 8,200 | 8,200 | 8,400 | 8,300 | 122,000 | 8,300 | |
062 | Çimsa | 35,000 | 34,500 | 35,500 | 35,000 | 989,000 | 35,095 | |
063 | Çelebi Hava Servisi | 88,000 | 88,000 | 90,000 | 88,000 | 244,000 | 88,983 | |
064 | Çimentaş | 23,500 | 23,750 | 24,000 | 23,750 | 317,000 | 23,759 | |
065 | Commercial Un.Sig. | 3,600 | 3,550 | 3,700 | 3,550 | 939,000 | 3,620 | |
066 | Çukurova Elektrik | 395,000 | 390,000 | 400,000 | 390,000 | 1,043,900 | 394,089 | |
067 | Çumra Kağıt San. | 10,500 | 10,250 | 10,750 | 10,500 | 276,000 | 10,485 | |
068 | Ceytaş Tekstil | 5,100 | 5,000 | 5,200 | 5,100 | 2,812,000 | 5,081 | |
069 | Dardanel | 4,750 | 4,750 | 4,950 | 4,900 | 120,675,000 | 4,861 | |
070 | Demirbank | 5,400 | 5,200 | 5,500 | 5,400 | 238,000 | 5,382 | |
071 | Denizli Cam | 7,300 | 7,000 | 7,400 | 7,200 | 1,028,214 | 7,141 | |
072 | Derimod | 32,000 | 31,500 | 33,000 | 31,500 | 1,047,000 | 32,201 | |
073 | Deva Holding | 1,825 | 1,825 | 1,900 | 1,850 | 49,529,056 | 1,862 | |
074 | Dışbank | 2,850 | 2,750 | 3,100 | 3,000 | 27,247,000 | 2,926 | |
075 | Ditaş Doğan | 16,250 | 16,500 | 17,000 | 17,000 | 10,659,000 | 16,712 | |
076 | Demir Yat. Ort. | 2,750 | 2,800 | 2,950 | 2,900 | 11,565,000 | 2,880 | |
077 | Demisaş Döküm | 11,250 | 11,250 | 11,750 | 11,750 | 4,773,000 | 11,537 | |
078 | Doğan Holding | 7,700 | 7,700 | 8,300 | 8,200 | 622,493,075 | 8,065 | |
079 | Döktaş | 43,000 | 42,500 | 43,500 | 43,000 | 359,000 | 43,278 | |
080 | Duran Ofset | 8,600 | 8,400 | 8,700 | 8,400 | 665,000 | 8,514 | |
081 | Eczacıbaşı İlaç | 9,300 | 9,200 | 9,300 | 9,300 | 3,819,000 | 9,243 | |
082 | Eczacıbaşı Yapı | 7,500 | 7,200 | 7,800 | 7,600 | 1,803,000 | 7,592 | |
083 | Eczacıbaşı Yatırım | 8,300 | 8,200 | 8,300 | 8,300 | 6,490,120 | 8,211 | |
084 | Edip İplik | 22,000 | 21,750 | 22,500 | 22,250 | 11,000 | 22,136 | |
085 | Ege Biracılık | 20,750 | 20,750 | 21,750 | 21,250 | 6,157,700 | 21,263 | |
086 | Egs | 27,000 | 27,000 | 28,000 | 27,000 | 11,848,000 | 27,317 | |
087 | Ege Endüstri | 16,250 | 16,250 | 17,000 | 17,000 | 949,000 | 16,543 | |
088 | Ege Gübre | 5,050 | 4,900 | 5,100 | 5,100 | 992,000 | 5,012 | |
089 | Egeser Giyim | 18,750 | 18,500 | 19,250 | 19,000 | 12,313,000 | 18,981 | |
090 | Ege Profil Tic. | 14,250 | 14,250 | 14,500 | 14,250 | 1,337,000 | 14,265 | |
091 | Ege Seramik | 4,950 | 4,900 | 5,000 | 4,950 | 4,809,000 | 4,951 | |
092 | Emek Sigorta | 1,375 | 1,325 | 1,425 | 1,425 | 30,250,000 | 1,375 | |
093 | Eminis Ambalaj | 19,500 | 19,250 | 19,750 | 19,250 | 20,000 | 19,450 | |
094 | Enka | 157,500 | 152,500 | 165,000 | 157,500 | 5,855,000 | 159,508 | |
095 | Ege Plastik | 7,200 | 7,100 | 7,300 | 7,100 | 912,000 | 7,175 | |
096 | Erciyes Boru San. | 5,400 | 5,300 | 5,500 | 5,400 | 768,000 | 5,400 | |
097 | Erciyas Biracılık | 28,500 | 28,000 | 28,500 | 28,500 | 39,000 | 28,038 | |
098 | Ereğli Demir Çelik | 27,000 | 26,500 | 27,500 | 27,500 | 20,106,160 | 26,978 | |
099 | Esbank | 1,450 | 1,450 | 1,475 | 1,475 | 5,370,140 | 1,453 | |
100 | Esem Spor Giyim | 6,100 | 6,000 | 6,400 | 6,300 | 11,523,000 | 6,230 | |
101 | Evren Yatırım Ort. | 3,000 | 3,000 | 3,150 | 3,150 | 845,000 | 3,079 |