Güncelleme Tarihi:
Menkul | Önceki | En | En | Kapanış | İşlem | Ort. | ||
Adı | Kapanış | Düşük | Yüksek | Fiyatı | Miktarı | Fiyat | ||
148 | Marmaris Altınyunus | 8,400 | 8,500 | 9,000 | 8,800 | 4,621,000 | 8,792 | |
149 | Makina Takım | 1,675 | 1,625 | 1,700 | 1,675 | 65,267,725 | 1,657 | |
150 | Maret | 14,000 | 13,750 | 14,000 | 14,000 | 180,600 | 13,834 | |
151 | Mudurnu Tavukçuluk | 4,950 | 4,750 | 4,950 | 4,800 | 1,377,000 | 4,834 | |
152 | Medya Holding | 1,150 | 1,125 | 1,175 | 1,150 | 61,181,000 | 1,145 | |
153 | Meges Boya | 5,600 | 5,500 | 5,600 | 5,600 | 666,000 | 5,529 | |
154 | Merko Gıda | 4,250 | 4,100 | 4,300 | 4,100 | 2,558,000 | 4,181 | |
155 | Metaş | 7,300 | 7,300 | 7,900 | 7,500 | 25,274,020 | 7,621 | |
156 | Migros | 102,500 | 97,500 | 102,500 | 97,500 | 1,398,250 | 99,373 | |
157 | Milliyet | 1,150 | 1,100 | 1,150 | 1,150 | 3,386,050 | 1,124 | |
158 | Milpa | 2,425 | 2,375 | 2,450 | 2,375 | 6,107,000 | 2,404 | |
159 | Marmaris Martı Otel | 3,750 | 3,650 | 3,800 | 3,650 | 5,673,000 | 3,720 | |
160 | Mardin Çimento | 3,900 | 3,850 | 3,950 | 3,900 | 1,542,290 | 3,900 | |
161 | Marshall | 19,750 | 19,750 | 20,000 | 19,750 | 873,000 | 19,833 | |
162 | Mutlu Akü | 6,800 | 6,600 | 6,800 | 6,800 | 1,395,000 | 6,680 | |
163 | Mustafa Yılmaz Yat. | 1,150 | 1,100 | 1,150 | 1,125 | 225,000 | 1,124 | |
164 | Nergis Holding | 6,000 | 5,800 | 6,000 | 6,000 | 2,667,003 | 5,896 | |
165 | Netaş | 46,500 | 46,000 | 46,500 | 46,000 | 106,000 | 46,471 | |
166 | Niğde Çimento | 9,600 | 9,300 | 9,600 | 9,300 | 127,000 | 9,418 | |
167 | Net Holding | 8,500 | 8,400 | 8,500 | 8,500 | 850,000 | 8,488 | |
168 | Net Turizm | 11,250 | 10,750 | 11,250 | 11,000 | 4,470,000 | 10,935 | |
169 | Okan Tekstil | 4,900 | 4,800 | 4,900 | 4,800 | 1,002,000 | 4,857 | |
170 | Olmuksa | 5,500 | 5,500 | 5,600 | 5,500 | 703,000 | 5,500 | |
171 | Otokar Otobüs Kar. A. | 7,300 | 7,100 | 7,400 | 7,100 | 9,940,000 | 7,243 | |
172 | Otosan | 91,000 | 90,000 | 91,000 | 90,000 | 1,098,000 | 90,003 | |
173 | Oz Finans Factoring | 1,600 | 1,550 | 1,625 | 1,575 | 19,182,005 | 1,581 | |
174 | Parsan | 57,000 | 58,000 | 58,000 | 58,000 | 61,000 | 58,000 | |
175 | Peg Profilo | 8,500 | 8,400 | 8,500 | 8,500 | 864,050 | 8,493 | |
176 | Petkim | 68,000 | 65,000 | 68,000 | 68,000 | 1,380,000 | 66,530 | |
177 | Pimaş | 36,500 | 35,500 | 37,000 | 35,500 | 217,000 | 36,032 | |
178 | Pınar Su | 10,750 | 10,500 | 10,750 | 10,500 | 75,000 | 10,506 | |
179 | Petrokent Turizm | 8,000 | 7,900 | 8,200 | 7,900 | 279,480 | 8,020 | |
180 | Pınar Et | 3,650 | 3,500 | 3,600 | 3,550 | 2,260,000 | 3,567 | |
181 | Pınar Süt | 7,500 | 7,400 | 7,600 | 7,500 | 1,573,000 | 7,496 | |
182 | Pınar Un | 20,750 | 20,500 | 20,500 | 20,500 | 79,000 | 20,500 | |
183 | Polylen | 3,850 | 3,700 | 3,850 | 3,700 | 1,028,679 | 3,777 | |
184 | ÇBS Printaş Baskı | 7,700 | 7,700 | 7,800 | 7,800 | 784,000 | 7,769 | |
185 | Petrol Ofisi | 30,000 | 29,500 | 30,000 | 29,500 | 4,972,241 | 29,691 | |
186 | RAKS | 37,500 | 37,000 | 38,000 | 37,500 | 1,291,000 | 37,366 | |
187 | Rant Finansal Kir. | 4,250 | 4,150 | 4,250 | 4,250 | 1,719,000 | 4,205 | |
188 | Raks Elek. Ev Aletleri | 6,700 | 6,600 | 6,800 | 6,700 | 867,000 | 6,684 | |
189 | Sabah Yayıncılık | 1,575 | 1,550 | 1,575 | 1,575 | 922,000 | 1,551 | |
190 | Sabancı Holding | 5,300 | 5,200 | 5,300 | 5,300 | 11,913,000 | 5,244 | |
191 | Sabah Pazarlama | 1,900 | 1,825 | 1,875 | 1,850 | 812,000 | 1,854 | |
192 | Sarkuysan | 19,000 | 18,750 | 19,000 | 19,000 | 970,000 | 18,836 | |
193 | SASA | 7,000 | 6,900 | 7,100 | 7,000 | 8,772,400 | 6,948 | |
194 | Sifaş | 3,100 | 3,000 | 3,100 | 3,050 | 2,363,000 | 3,050 | |
195 | Türkiye Şişe Cam | 10,500 | 10,000 | 10,500 | 10,250 | 5,023,000 | 10,256 | |
196 | Şekerbank | 3,250 | 3,200 | 3,300 | 3,200 | 5,081,000 | 3,249 | |
197 | Söktaş | 10,200 | 9,750 | 10,000 | 9,750 | 86,000 | 9,866 | |
198 | Siemens | 13,500 | 13,500 | 14,250 | 13,750 | 365,000 | 13,841 | |
199 | Sönmez Pamuklu | 7,100 | 7,100 | 7,400 | 7,300 | 859,000 | 7,272 | |
200 | Sönmez Filament | 7,800 | 7,500 | 7,800 | 7,800 | 301,000 | 7,665 | |
201 | Sevgi Hastanesi | 9,300 | 9,000 | 9,200 | 9,000 | 407,000 | 9,026 | |
202 | Taç Yatırım Ort. | 1,875 | 1,600 | 1,925 | 1,600 | 9,000 | 1,636 | |
203 | Taç Yatırım Ort. (Yeni) | 1,300 | 0 | 0 | 0 | 0 | 0 | |
204 | Tat Konserve | 11,250 | 11,000 | 11,250 | 11,250 | 419,000 | 11,185 | |
205 | Türk Tuborg | 5,500 | 5,300 | 5,500 | 5,400 | 3,695,000 | 5,407 | |
206 | Tekstilbank | 3,050 | 2,850 | 3,050 | 2,850 | 7,201,075 | 2,943 | |
207 | Tezsan | 9,200 | 8,900 | 9,100 | 9,000 | 1,921,000 | 9,023 | |
208 | Türk Hava Yolları | 41,000 | 40,500 | 41,500 | 41,000 | 20,236,000 | 40,792 | |
209 | Tire Kutsan | 3,150 | 3,100 | 3,150 | 3,150 | 3,885,250 | 3,128 | |
210 | T.Kalkınma Bankası | 7,600 | 7,600 | 7,800 | 7,800 | 464,000 | 7,742 | |
211 | Tansaş | 36,000 | 35,500 | 36,500 | 36,500 | 408,000 | 36,095 | |
212 | Tofaş Otomobil Fab. | 10,250 | 9,750 | 10,250 | 10,000 | 12,206,343 | 10,070 | |
213 | Tofaş Oto Ticaret | 29,500 | 29,000 | 29,500 | 29,000 | 356,000 | 29,328 | |
214 | Trakya Cam | 8,600 | 8,600 | 8,800 | 8,700 | 5,158,000 | 8,638 | |
215 | Transtürk Holding | 1,475 | 1,400 | 1,500 | 1,425 | 61,975,700 | 1,423 | |
216 | TSKB | 2,375 | 2,375 | 2,400 | 2,375 | 1,071,000 | 2,381 | |
217 | Türk Demir Döküm | 8,800 | 8,600 | 8,700 | 8,600 | 314,392 | 8,644 | |
218 | Tukas | 1,975 | 1,975 | 2,100 | 2,100 | 22,886,337 | 2,049 | |
219 | Tümteks Tekstil | 9,800 | 9,600 | 9,900 | 9,700 | 4,057,000 | 9,776 | |
220 | Tüpraş | 17,250 | 16,750 | 17,250 | 17,000 | 16,481,039 | 16,931 | |
221 | Turcas Petrolcülük | 4,650 | 4,500 | 4,600 | 4,550 | 2,474,203 | 4,547 | |
222 | USAŞ | 450,000 | 440,000 | 450,000 | 440,000 | 44,000 | 443,068 | |
223 | UKI Konfeksiyon | 10,750 | 10,500 | 11,000 | 10,750 | 534,000 | 10,747 | |
224 | Ünye Çimento | 4,050 | 3,950 | 4,000 | 4,000 | 879,448 | 3,994 | |
225 | Uşak Seramik | 6,100 | 5,800 | 6,000 | 5,800 | 286,000 | 5,896 | |
226 | Vakıf Finansal Kir. | 2,500 | 2,450 | 2,500 | 2,475 | 5,494,407 | 2,476 | |
227 | Vestel | 10,000 | 9,750 | 10,250 | 10,000 | 3,956,274 | 10,001 | |
228 | Vakıf Yatırım | 1,575 | 1,500 | 1,550 | 1,500 | 1,899,000 | 1,519 | |
229 | Vakıf Gayrimenkul Y.O. | 6,600 | 6,500 | 6,600 | 6,600 | 8,693,000 | 6,507 | |
230 | Viking Kağıt | 14,000 | 13,750 | 14,000 | 13,750 | 198,000 | 13,876 | |
231 | Yaşarbank | 1,000 | 975 | 1,025 | 975 | 15,760,564 | 1,000 | |
232 | Yasaş | 24,750 | 24,250 | 24,750 | 24,500 | 2,347,000 | 24,402 | |
233 | Yataş | 13,250 | 13,000 | 13,250 | 13,000 | 1,076,000 | 13,152 | |
234 | Yapı Kredi Bankası | 4,050 | 4,000 | 4,100 | 4,100 | 40,372,284 | 4,050 | |
235 | Yapi Kredi Yat. Ort. | 1,275 | 1,275 | 1,375 | 1,350 | 13,426,000 | 1,322 | |
236 | Yünsa | 4,450 | 4,300 | 4,450 | 4,300 | 195,000 | 4,339 |