Güncelleme Tarihi:
Menkul | Önceki | En | En | Kapanış | İşlem | Ort. | ||
Adı | Kapanış | Düşük | Yüksek | Fiyatı | Miktarı | Fiyat | ||
148 | Marmaris Altınyunus | 7,800 | 7,400 | 7,800 | 7,700 | 1,919,000 | 7,648 | |
149 | Makina Takım | 1,700 | 1,675 | 1,725 | 1,700 | 69,966,775 | 1,700 | |
150 | Maret | 14,500 | 14,250 | 14,750 | 14,250 | 671,000 | 14,365 | |
151 | Mudurnu Tavukçuluk | 4,950 | 4,850 | 4,950 | 4,900 | 1,369,001 | 4,906 | |
152 | Medya Holding | 1,150 | 1,100 | 1,150 | 1,125 | 14,506,350 | 1,125 | |
153 | Meges Boya | 5,700 | 5,600 | 5,800 | 5,700 | 563,000 | 5,659 | |
154 | Merko Gıda | 4,150 | 4,150 | 4,250 | 4,200 | 3,766,000 | 4,201 | |
155 | Metaş | 7,200 | 7,200 | 7,600 | 7,300 | 18,739,080 | 7,413 | |
156 | Migros | 102,500 | 102,500 | 107,500 | 105,000 | 2,410,871 | 104,491 | |
157 | Milliyet | 1,150 | 1,100 | 1,150 | 1,100 | 5,457,554 | 1,122 | |
158 | Milpa | 2,475 | 2,400 | 2,475 | 2,425 | 4,531,000 | 2,411 | |
159 | Marmaris Martı Otel | 3,750 | 3,650 | 3,750 | 3,700 | 2,694,000 | 3,697 | |
160 | Mardin Çimento | 4,000 | 3,950 | 4,000 | 3,950 | 4,413,430 | 3,956 | |
161 | Marshall | 20,250 | 20,000 | 20,500 | 20,250 | 496,000 | 20,245 | |
162 | Mutlu Akü | 6,900 | 6,900 | 7,100 | 7,000 | 3,526,000 | 7,010 | |
163 | Mustafa Yılmaz Yat. | 1,100 | 1,100 | 1,125 | 1,125 | 962,000 | 1,100 | |
164 | Nergis Holding | 6,200 | 6,100 | 6,200 | 6,200 | 412,000 | 6,150 | |
165 | Netaş | 48,000 | 47,000 | 47,500 | 47,500 | 114,000 | 47,285 | |
166 | Niğde Çimento | 9,400 | 9,300 | 10,100 | 9,300 | 667,687 | 9,520 | |
167 | Net Holding | 8,600 | 8,500 | 8,700 | 8,500 | 1,089,000 | 8,594 | |
168 | Net Turizm | 11,750 | 11,000 | 11,750 | 11,250 | 10,806,000 | 11,319 | |
169 | Okan Tekstil | 4,900 | 4,900 | 5,000 | 4,950 | 2,921,000 | 4,925 | |
170 | Olmuksa | 5,700 | 5,600 | 5,700 | 5,600 | 600,000 | 5,603 | |
171 | Otokar Otobüs Kar. A. | 6,900 | 6,800 | 7,200 | 7,100 | 18,295,500 | 6,951 | |
172 | Otosan | 92,000 | 91,000 | 92,000 | 91,000 | 1,169,187 | 91,485 | |
173 | Oz Finans Factoring | 1,525 | 1,450 | 1,525 | 1,500 | 57,234,003 | 1,493 | |
174 | Parsan | 57,000 | 57,000 | 57,000 | 57,000 | 23,470 | 57,000 | |
175 | Peg Profilo | 8,600 | 8,500 | 8,700 | 8,500 | 584,100 | 8,578 | |
176 | Petkim | 69,000 | 68,000 | 70,000 | 68,000 | 4,685,200 | 68,727 | |
177 | Pimaş | 37,500 | 37,000 | 37,500 | 37,500 | 646,000 | 37,001 | |
178 | Pınar Su | 11,000 | 10,500 | 11,000 | 10,500 | 143,000 | 10,653 | |
179 | Petrokent Turizm | 8,400 | 8,000 | 8,400 | 8,200 | 231,540 | 8,108 | |
180 | Pınar Et | 3,800 | 3,700 | 3,800 | 3,700 | 5,434,000 | 3,735 | |
181 | Pınar Süt | 7,700 | 7,600 | 7,700 | 7,700 | 1,580,000 | 7,641 | |
182 | Pınar Un | 21,000 | 20,500 | 21,000 | 20,750 | 102,000 | 20,762 | |
183 | Polylen | 3,950 | 3,850 | 4,000 | 3,850 | 843,008 | 3,923 | |
184 | ÇBS Printaş Baskı | 8,200 | 7,900 | 8,200 | 8,000 | 1,068,000 | 8,060 | |
185 | Petrol Ofisi | 31,000 | 30,500 | 31,500 | 31,000 | 18,137,056 | 31,030 | |
186 | RAKS | 39,000 | 38,000 | 39,000 | 38,000 | 2,087,000 | 38,304 | |
187 | Rant Finansal Kir. | 4,150 | 4,100 | 4,150 | 4,100 | 2,752,000 | 4,129 | |
188 | Raks Elek. Ev Aletleri | 6,900 | 6,800 | 7,000 | 6,800 | 1,842,000 | 6,906 | |
189 | Sabah Yayıncılık | 1,600 | 1,575 | 1,600 | 1,600 | 550,000 | 1,593 | |
190 | Sabancı Holding | 5,500 | 5,300 | 5,500 | 5,400 | 29,283,000 | 5,403 | |
191 | Sabah Pazarlama | 1,875 | 1,850 | 1,875 | 1,875 | 358,000 | 1,854 | |
192 | Sarkuysan | 19,250 | 19,000 | 19,250 | 19,250 | 1,935,000 | 19,210 | |
193 | SASA | 7,200 | 7,100 | 7,200 | 7,200 | 6,410,469 | 7,145 | |
194 | Sifaş | 3,200 | 3,050 | 3,150 | 3,150 | 5,237,000 | 3,107 | |
195 | Türkiye Şişe Cam | 10,750 | 10,500 | 11,000 | 10,750 | 11,856,916 | 10,736 | |
196 | Şekerbank | 3,250 | 3,200 | 3,300 | 3,250 | 6,265,000 | 3,216 | |
197 | Söktaş | 9,900 | 9,700 | 10,500 | 10,500 | 901,000 | 10,049 | |
198 | Siemens | 13,500 | 13,250 | 13,500 | 13,500 | 345,000 | 13,347 | |
199 | Sönmez Pamuklu | 7,500 | 7,300 | 7,500 | 7,300 | 478,000 | 7,393 | |
200 | Sönmez Filament | 7,800 | 7,800 | 8,000 | 7,800 | 795,000 | 7,840 | |
201 | Sevgi Hastanesi | 9,500 | 9,300 | 9,500 | 9,300 | 539,000 | 9,386 | |
202 | Taç Yatırım Ort. | 1,800 | 1,700 | 1,725 | 1,725 | 12,000 | 1,704 | |
203 | Taç Yatırım Ort. (Yeni) | 1,300 | 0 | 0 | 0 | 0 | 0 | |
204 | Tat Konserve | 12,000 | 11,250 | 11,750 | 11,750 | 681,000 | 11,546 | |
205 | Türk Tuborg | 4,900 | 4,900 | 5,250 | 5,200 | 20,277,000 | 5,091 | |
206 | Tekstilbank | 3,150 | 2,950 | 3,200 | 3,050 | 15,421,000 | 3,039 | |
207 | Tezsan | 9,000 | 8,800 | 9,000 | 8,800 | 1,283,000 | 8,932 | |
208 | Türk Hava Yolları | 40,000 | 40,000 | 42,000 | 42,000 | 30,468,000 | 41,151 | |
209 | Tire Kutsan | 3,200 | 3,150 | 3,200 | 3,150 | 8,881,200 | 3,164 | |
210 | T.Kalkınma Bankası | 7,900 | 7,700 | 8,000 | 7,700 | 547,000 | 7,847 | |
211 | Tansaş | 36,500 | 36,500 | 37,000 | 36,500 | 50,000 | 36,800 | |
212 | Tofaş Otomobil Fab. | 11,000 | 10,750 | 11,000 | 11,000 | 6,031,000 | 10,889 | |
213 | Tofaş Oto Ticaret | 31,000 | 30,500 | 31,500 | 30,500 | 280,000 | 30,950 | |
214 | Trakya Cam | 8,700 | 8,700 | 8,900 | 8,700 | 3,844,060 | 8,753 | |
215 | Transtürk Holding | 1,475 | 1,450 | 1,575 | 1,550 | 136,527,700 | 1,517 | |
216 | TSKB | 2,400 | 2,375 | 2,425 | 2,400 | 634,000 | 2,390 | |
217 | Türk Demir Döküm | 8,900 | 8,800 | 8,900 | 8,800 | 1,075,001 | 8,880 | |
218 | Tukas | 2,025 | 1,975 | 2,025 | 2,000 | 4,045,465 | 1,987 | |
219 | Tümteks Tekstil | 10,200 | 9,800 | 10,200 | 9,900 | 6,374,000 | 10,028 | |
220 | Tüpraş | 17,250 | 17,250 | 18,500 | 18,000 | 91,867,498 | 17,938 | |
221 | Turcas Petrolcülük | 4,800 | 4,700 | 4,800 | 4,700 | 7,106,390 | 4,765 | |
222 | USAŞ | 455,000 | 445,000 | 455,000 | 445,000 | 77,000 | 449,545 | |
223 | UKI Konfeksiyon | 11,250 | 11,000 | 11,500 | 11,250 | 1,854,000 | 11,170 | |
224 | Ünye Çimento | 4,000 | 4,000 | 4,050 | 4,050 | 3,437,480 | 4,040 | |
225 | Uşak Seramik | 6,000 | 5,900 | 6,000 | 6,000 | 511,322 | 5,976 | |
226 | Vakıf Finansal Kir. | 2,525 | 2,500 | 2,550 | 2,525 | 12,979,001 | 2,515 | |
227 | Vestel | 10,100 | 10,000 | 10,250 | 10,000 | 5,427,220 | 10,224 | |
228 | Vakıf Yatırım | 1,525 | 1,525 | 1,575 | 1,550 | 1,782,500 | 1,547 | |
229 | Vakıf Gayrimenkul Y.O. | 6,700 | 6,400 | 6,700 | 6,500 | 7,796,000 | 6,549 | |
230 | Viking Kağıt | 14,250 | 14,000 | 14,250 | 14,000 | 1,013,011 | 14,017 | |
231 | Yaşarbank | 1,025 | 1,000 | 1,025 | 1,025 | 4,529,454 | 1,014 | |
232 | Yasaş | 25,500 | 25,000 | 25,500 | 25,250 | 1,955,000 | 25,238 | |
233 | Yataş | 13,500 | 13,500 | 13,750 | 13,750 | 1,516,000 | 13,594 | |
234 | Yapı Kredi Bankası | 4,050 | 3,950 | 4,050 | 4,000 | 74,436,606 | 4,000 | |
235 | Yapi Kredi Yat. Ort. | 1,175 | 1,150 | 1,225 | 1,200 | 4,211,000 | 1,195 | |
236 | Yünsa | 4,100 | 4,100 | 4,300 | 4,200 | 1,595,000 | 4,221 |