Güncelleme Tarihi:
Menkul | Önceki | En | En | Kapanış | İşlem | Ort. | ||
Adı | Kapanış | Düşük | Yüksek | Fiyatı | Miktarı | Fiyat | ||
148 | Marmaris Altınyunus | 7,100 | 6,900 | 7,200 | 6,900 | 1,280,000 | 7,095 | |
149 | Makina Takım | 1,700 | 1,675 | 1,750 | 1,700 | 194,581,750 | 1,713 | |
150 | Maret | 14,500 | 14,250 | 14,500 | 14,500 | 1,228,000 | 14,280 | |
151 | Mudurnu Tavukçuluk | 4,800 | 4,800 | 4,900 | 4,900 | 5,049,682 | 4,849 | |
152 | Medya Holding | 1,150 | 1,100 | 1,150 | 1,125 | 9,176,585 | 1,125 | |
153 | Meges Boya | 5,800 | 5,600 | 5,700 | 5,700 | 704,000 | 5,663 | |
154 | Merko Gıda | 4,200 | 4,100 | 4,200 | 4,100 | 1,805,600 | 4,162 | |
155 | Metaş | 7,200 | 7,100 | 7,200 | 7,200 | 3,774,000 | 7,114 | |
156 | Migros | 102,500 | 102,500 | 105,000 | 105,000 | 510,980 | 102,810 | |
157 | Milliyet | 1,150 | 1,100 | 1,175 | 1,100 | 9,554,246 | 1,128 | |
158 | Milpa | 2,450 | 2,375 | 2,425 | 2,400 | 4,006,000 | 2,384 | |
159 | Marmaris Martı Otel | 3,650 | 3,650 | 3,750 | 3,700 | 3,483,000 | 3,682 | |
160 | Mardin Çimento | 4,000 | 3,950 | 4,050 | 4,000 | 12,407,000 | 4,017 | |
161 | Marshall | 20,250 | 20,000 | 20,500 | 20,000 | 637,000 | 20,332 | |
162 | Mutlu Akü | 7,000 | 6,800 | 7,000 | 6,900 | 1,275,000 | 6,875 | |
163 | Mustafa Yılmaz Yat. | 1,075 | 1,075 | 1,100 | 1,100 | 191,000 | 1,091 | |
164 | Nergis Holding | 6,300 | 6,100 | 6,300 | 6,200 | 1,329,100 | 6,195 | |
165 | Netaş | 48,000 | 47,000 | 47,500 | 47,500 | 159,000 | 47,468 | |
166 | Niğde Çimento | 8,300 | 8,200 | 8,700 | 8,600 | 314,000 | 8,512 | |
167 | Net Holding | 8,500 | 8,500 | 8,800 | 8,600 | 968,000 | 8,656 | |
168 | Net Turizm | 11,500 | 11,500 | 11,750 | 11,750 | 8,662,000 | 11,522 | |
169 | Okan Tekstil | 4,900 | 4,850 | 4,950 | 4,900 | 1,366,000 | 4,873 | |
170 | Olmuksa | 5,700 | 5,600 | 5,700 | 5,600 | 1,345,284 | 5,600 | |
171 | Otokar Otobüs Kar. A. | 6,700 | 6,600 | 6,700 | 6,600 | 2,824,000 | 6,607 | |
172 | Otosan | 94,000 | 91,000 | 93,000 | 91,000 | 473,000 | 92,131 | |
173 | Oz Finans Factoring | 1,425 | 1,400 | 1,500 | 1,475 | 43,460,001 | 1,459 | |
174 | Parsan | 57,000 | 56,000 | 58,000 | 56,000 | 60,000 | 56,983 | |
175 | Peg Profilo | 8,500 | 8,300 | 8,500 | 8,300 | 472,300 | 8,366 | |
176 | Petkim | 68,000 | 68,000 | 69,000 | 68,000 | 933,720 | 68,463 | |
177 | Pimaş | 35,000 | 35,000 | 36,000 | 35,500 | 456,000 | 35,235 | |
178 | Pınar Su | 10,750 | 10,750 | 11,000 | 10,750 | 380,000 | 10,752 | |
179 | Petrokent Turizm | 7,600 | 7,500 | 8,300 | 8,200 | 1,841,100 | 8,154 | |
180 | Pınar Et | 3,800 | 3,700 | 3,800 | 3,800 | 7,532,000 | 3,750 | |
181 | Pınar Süt | 7,600 | 7,500 | 7,900 | 7,700 | 10,983,000 | 7,681 | |
182 | Pınar Un | 20,750 | 20,500 | 20,750 | 20,750 | 186,000 | 20,744 | |
183 | Polylen | 3,950 | 3,850 | 4,000 | 3,900 | 1,504,500 | 3,915 | |
184 | ÇBS Printaş Baskı | 7,600 | 7,500 | 7,600 | 7,600 | 1,196,000 | 7,565 | |
185 | Petrol Ofisi | 31,000 | 30,000 | 31,000 | 30,000 | 2,645,112 | 30,481 | |
186 | RAKS | 37,000 | 37,500 | 39,000 | 38,500 | 6,776,000 | 38,244 | |
187 | Rant Finansal Kir. | 4,150 | 4,150 | 4,200 | 4,150 | 1,661,000 | 4,160 | |
188 | Raks Elek. Ev Aletleri | 6,800 | 6,800 | 7,100 | 6,800 | 5,435,000 | 6,954 | |
189 | Sabah Yayıncılık | 1,600 | 1,575 | 1,625 | 1,600 | 3,227,000 | 1,599 | |
190 | Sabancı Holding | 5,500 | 5,400 | 5,500 | 5,500 | 43,672,000 | 5,455 | |
191 | Sabah Pazarlama | 1,850 | 1,825 | 1,875 | 1,850 | 492,000 | 1,850 | |
192 | Sarkuysan | 19,500 | 19,250 | 19,500 | 19,250 | 733,000 | 19,368 | |
193 | SASA | 6,900 | 6,900 | 7,100 | 7,000 | 21,496,600 | 7,016 | |
194 | Sifaş | 3,050 | 3,050 | 3,200 | 3,150 | 4,608,500 | 3,129 | |
195 | Türkiye Şişe Cam | 10,200 | 10,250 | 10,750 | 10,750 | 17,319,761 | 10,495 | |
196 | Şekerbank | 3,300 | 3,250 | 3,300 | 3,300 | 3,172,000 | 3,257 | |
197 | Söktaş | 9,900 | 9,800 | 9,900 | 9,800 | 21,000 | 9,895 | |
198 | Siemens | 13,500 | 13,250 | 13,500 | 13,250 | 315,000 | 13,361 | |
199 | Sönmez Pamuklu | 7,000 | 6,800 | 7,300 | 7,200 | 1,508,000 | 7,051 | |
200 | Sönmez Filament | 7,900 | 7,700 | 7,800 | 7,800 | 183,000 | 7,732 | |
201 | Sevgi Hastanesi | 9,500 | 9,300 | 9,600 | 9,500 | 430,000 | 9,427 | |
202 | Taç Yatırım Ort. | 1,800 | 0 | 0 | 0 | 0 | 0 | |
203 | Taç Yatırım Ort. (Yeni) | 1,300 | 0 | 0 | 0 | 0 | 0 | |
204 | Tat Konserve | 11,500 | 11,250 | 11,500 | 11,500 | 430,337 | 11,369 | |
205 | Türk Tuborg | 4,850 | 4,750 | 4,900 | 4,800 | 1,705,000 | 4,824 | |
206 | Tekstilbank | 3,150 | 2,950 | 3,200 | 3,050 | 46,232,000 | 3,058 | |
207 | Tezsan | 9,100 | 8,900 | 9,100 | 8,900 | 2,278,000 | 8,978 | |
208 | Türk Hava Yolları | 39,500 | 39,000 | 40,000 | 39,500 | 3,769,492 | 39,419 | |
209 | Tire Kutsan | 3,100 | 3,050 | 3,150 | 3,150 | 17,906,811 | 3,096 | |
210 | T.Kalkınma Bankası | 7,800 | 7,800 | 8,200 | 7,900 | 1,422,000 | 7,988 | |
211 | Tansaş | 37,000 | 37,000 | 37,000 | 37,000 | 98,000 | 37,000 | |
212 | Tofaş Otomobil Fab. | 10,750 | 10,250 | 10,750 | 10,500 | 9,950,568 | 10,548 | |
213 | Tofaş Oto Ticaret | 31,500 | 30,500 | 31,500 | 31,000 | 675,000 | 30,871 | |
214 | Trakya Cam | 8,500 | 8,500 | 8,800 | 8,600 | 3,247,562 | 8,651 | |
215 | Transtürk Holding | 1,400 | 1,350 | 1,425 | 1,375 | 46,545,509 | 1,387 | |
216 | TSKB | 2,425 | 2,375 | 2,450 | 2,375 | 1,712,000 | 2,413 | |
217 | Türk Demir Döküm | 9,100 | 8,800 | 9,100 | 8,800 | 1,817,000 | 8,959 | |
218 | Tukas | 2,000 | 1,975 | 2,025 | 1,975 | 4,392,847 | 1,992 | |
219 | Tümteks Tekstil | 9,800 | 9,600 | 9,800 | 9,700 | 2,123,000 | 9,666 | |
220 | Tüpraş | 16,750 | 16,250 | 16,750 | 16,500 | 7,368,088 | 16,440 | |
221 | Turcas Petrolcülük | 4,800 | 4,750 | 4,850 | 4,850 | 10,428,371 | 4,802 | |
222 | USAŞ | 440,000 | 435,000 | 440,000 | 435,000 | 31,245 | 435,645 | |
223 | UKI Konfeksiyon | 11,000 | 10,750 | 11,000 | 11,000 | 3,857,000 | 10,827 | |
224 | Ünye Çimento | 4,000 | 4,000 | 4,050 | 4,050 | 3,152,240 | 4,013 | |
225 | Uşak Seramik | 6,000 | 5,800 | 6,000 | 5,900 | 346,000 | 5,887 | |
226 | Vakıf Finansal Kir. | 2,475 | 2,425 | 2,475 | 2,450 | 3,813,002 | 2,443 | |
227 | Vestel | 10,200 | 10,000 | 10,250 | 10,000 | 2,517,394 | 10,097 | |
228 | Vakıf Yatırım | 1,600 | 1,500 | 1,600 | 1,550 | 1,615,000 | 1,547 | |
229 | Vakıf Gayrimenkul Y.O. | 6,400 | 6,300 | 6,600 | 6,500 | 13,684,000 | 6,450 | |
230 | Viking Kağıt | 14,000 | 13,750 | 14,250 | 14,000 | 345,000 | 14,021 | |
231 | Yaşarbank | 1,050 | 1,000 | 1,050 | 1,000 | 18,927,000 | 1,021 | |
232 | Yasaş | 25,500 | 25,000 | 25,500 | 25,250 | 5,244,000 | 25,297 | |
233 | Yataş | 13,500 | 13,250 | 13,750 | 13,750 | 5,643,000 | 13,501 | |
234 | Yapı Kredi Bankası | 4,100 | 4,000 | 4,100 | 4,050 | 6,455,030 | 4,050 | |
235 | Yapi Kredi Yat. Ort. | 1,200 | 1,175 | 1,200 | 1,175 | 760,000 | 1,177 | |
236 | Yünsa | 4,100 | 4,100 | 4,100 | 4,100 | 250,000 | 4,100 |