Güncelleme Tarihi:
Menkul | Önceki | En | En | Kapanış | İşlem | Ort. | ||
Adı | Kapanış | Düşük | Yüksek | Fiyatı | Miktarı | Fiyat | ||
148 | Marmaris Altınyunus | 9,100 | 8,600 | 9,100 | 8,800 | 1,064,000 | 8,920 | |
149 | Makina Takım | 1,650 | 1,600 | 1,650 | 1,650 | 64,524,250 | 1,634 | |
150 | Maret | 13,750 | 13,500 | 13,750 | 13,500 | 173,000 | 13,527 | |
151 | Mudurnu Tavukçuluk | 4,650 | 4,600 | 4,700 | 4,600 | 480,000 | 4,632 | |
152 | Medya Holding | 1,200 | 1,150 | 1,200 | 1,200 | 28,199,200 | 1,177 | |
153 | Meges Boya | 5,400 | 5,300 | 5,500 | 5,400 | 549,000 | 5,384 | |
154 | Merko Gıda | 4,100 | 4,000 | 4,100 | 4,100 | 38,864,000 | 4,043 | |
155 | Metaş | 7,800 | 7,600 | 7,900 | 7,800 | 9,039,000 | 7,755 | |
156 | Migros | 100,000 | 100,000 | 104,000 | 103,000 | 1,571,250 | 102,714 | |
157 | Milliyet | 1,275 | 1,200 | 1,275 | 1,225 | 13,435,500 | 1,232 | |
158 | Milpa | 2,350 | 2,250 | 2,350 | 2,300 | 9,271,000 | 2,306 | |
159 | Marmaris Martı Otel | 3,600 | 3,550 | 3,700 | 3,650 | 3,030,300 | 3,617 | |
160 | Mardin Çimento | 3,750 | 3,700 | 3,800 | 3,800 | 4,704,100 | 3,761 | |
161 | Marshall | 19,500 | 19,500 | 19,750 | 19,750 | 749,589 | 19,500 | |
162 | Mutlu Akü | 6,600 | 6,500 | 6,600 | 6,500 | 878,000 | 6,509 | |
163 | Mustafa Yılmaz Yat. | 1,100 | 1,100 | 1,125 | 1,100 | 917,000 | 1,103 | |
164 | Nergis Holding | 5,900 | 5,700 | 5,900 | 5,900 | 1,691,000 | 5,790 | |
165 | Netaş | 45,500 | 45,000 | 46,000 | 45,500 | 515,000 | 45,233 | |
166 | Niğde Çimento | 9,000 | 9,000 | 9,000 | 9,000 | 37,000 | 9,000 | |
167 | Net Holding | 8,200 | 8,200 | 8,500 | 8,300 | 5,200,000 | 8,350 | |
168 | Net Turizm | 10,250 | 10,500 | 11,500 | 11,500 | 22,545,000 | 11,082 | |
169 | Okan Tekstil | 4,650 | 4,550 | 4,700 | 4,550 | 1,351,000 | 4,627 | |
170 | Olmuksa | 5,100 | 5,000 | 5,200 | 5,100 | 711,000 | 5,173 | |
171 | Otokar Otobüs Kar. A. | 7,500 | 7,300 | 7,500 | 7,300 | 4,131,250 | 7,352 | |
172 | Otosan | 91,000 | 89,000 | 91,000 | 90,000 | 1,348,815 | 90,127 | |
173 | Oz Finans Factoring | 1,650 | 1,650 | 1,800 | 1,800 | 59,756,003 | 1,754 | |
174 | Parsan | 58,000 | 57,000 | 58,000 | 57,000 | 25,000 | 57,440 | |
175 | Peg Profilo | 8,300 | 8,100 | 8,300 | 8,300 | 152,000 | 8,244 | |
176 | Petkim | 64,000 | 64,000 | 65,000 | 64,000 | 916,100 | 64,706 | |
177 | Pimaş | 35,000 | 34,500 | 35,500 | 35,500 | 219,125 | 35,031 | |
178 | Pınar Su | 10,250 | 10,000 | 10,250 | 10,000 | 291,000 | 10,046 | |
179 | Petrokent Turizm | 7,800 | 7,700 | 8,000 | 7,700 | 196,860 | 7,870 | |
180 | Pınar Et | 3,400 | 3,350 | 3,450 | 3,400 | 3,031,000 | 3,386 | |
181 | Pınar Süt | 7,400 | 7,200 | 7,300 | 7,300 | 552,500 | 7,272 | |
182 | Pınar Un | 20,250 | 20,000 | 20,250 | 20,250 | 149,000 | 20,149 | |
183 | Polylen | 3,700 | 3,650 | 3,750 | 3,700 | 1,526,000 | 3,705 | |
184 | ÇBS Printaş Baskı | 7,900 | 7,800 | 8,000 | 8,000 | 601,000 | 7,898 | |
185 | Petrol Ofisi | 28,500 | 28,000 | 29,000 | 28,500 | 6,483,000 | 28,495 | |
186 | RAKS | 36,500 | 36,000 | 36,500 | 36,000 | 468,000 | 36,060 | |
187 | Rant Finansal Kir. | 4,100 | 4,050 | 4,100 | 4,100 | 860,000 | 4,078 | |
188 | Raks Elek. Ev Aletleri | 6,500 | 6,300 | 6,500 | 6,400 | 987,000 | 6,388 | |
189 | Sabah Yayıncılık | 1,575 | 1,525 | 1,575 | 1,550 | 6,315,000 | 1,546 | |
190 | Sabancı Holding | 5,300 | 5,200 | 5,300 | 5,300 | 10,200,000 | 5,211 | |
191 | Sabah Pazarlama | 2,000 | 1,975 | 2,100 | 2,075 | 10,068,000 | 2,039 | |
192 | Sarkuysan | 18,750 | 18,750 | 19,500 | 19,500 | 3,640,000 | 18,931 | |
193 | SASA | 6,800 | 6,600 | 6,800 | 6,600 | 3,636,201 | 6,691 | |
194 | Sifaş | 3,000 | 2,850 | 3,000 | 2,850 | 2,531,000 | 2,934 | |
195 | Türkiye Şişe Cam | 9,800 | 9,600 | 9,800 | 9,600 | 3,158,000 | 9,672 | |
196 | Şekerbank | 3,200 | 3,150 | 3,200 | 3,200 | 3,055,000 | 3,154 | |
197 | Söktaş | 9,400 | 9,200 | 9,300 | 9,200 | 43,000 | 9,216 | |
198 | Siemens | 14,250 | 14,500 | 16,000 | 15,500 | 4,642,000 | 15,312 | |
199 | Sönmez Pamuklu | 7,500 | 7,400 | 7,500 | 7,400 | 427,000 | 7,427 | |
200 | Sönmez Filament | 7,700 | 7,600 | 7,800 | 7,600 | 466,000 | 7,664 | |
201 | Sevgi Hastanesi | 9,100 | 8,600 | 9,100 | 8,600 | 272,000 | 8,962 | |
202 | Taç Yatırım Ort. | 1,900 | 1,725 | 2,050 | 1,950 | 97,000 | 1,957 | |
203 | Taç Yatırım Ort. (Yeni) | 1,400 | 0 | 0 | 0 | 0 | 0 | |
204 | Tat Konserve | 11,000 | 10,750 | 11,000 | 11,000 | 715,985 | 10,823 | |
205 | Türk Tuborg | 5,300 | 5,100 | 5,300 | 5,200 | 1,575,000 | 5,226 | |
206 | Tekstilbank | 2,800 | 2,750 | 2,850 | 2,750 | 2,299,000 | 2,786 | |
207 | Tezsan | 9,300 | 9,300 | 9,600 | 9,600 | 3,098,123 | 9,454 | |
208 | Türk Hava Yolları | 41,000 | 41,000 | 43,500 | 43,500 | 29,869,000 | 42,578 | |
209 | Tire Kutsan | 3,050 | 3,000 | 3,050 | 3,000 | 2,143,000 | 3,048 | |
210 | T.Kalkınma Bankası | 8,000 | 7,800 | 8,100 | 7,900 | 590,000 | 7,940 | |
211 | Tansaş | 37,500 | 37,000 | 38,000 | 37,000 | 220,000 | 37,206 | |
212 | Tofaş Otomobil Fab. | 9,500 | 9,400 | 9,700 | 9,400 | 18,539,230 | 9,554 | |
213 | Tofaş Oto Ticaret | 29,000 | 28,500 | 29,000 | 29,000 | 255,000 | 28,929 | |
214 | Trakya Cam | 8,500 | 8,500 | 8,700 | 8,600 | 4,276,630 | 8,555 | |
215 | Transtürk Holding | 1,400 | 1,350 | 1,400 | 1,400 | 17,334,700 | 1,374 | |
216 | TSKB | 2,600 | 2,550 | 2,650 | 2,650 | 1,697,800 | 2,567 | |
217 | Türk Demir Döküm | 8,300 | 8,200 | 8,300 | 8,200 | 534,000 | 8,263 | |
218 | Tukas | 2,025 | 2,000 | 2,050 | 2,025 | 3,355,000 | 2,023 | |
219 | Tümteks Tekstil | 9,800 | 9,700 | 10,200 | 10,000 | 18,700,000 | 10,017 | |
220 | Tüpraş | 16,750 | 16,500 | 17,250 | 17,250 | 26,681,748 | 16,811 | |
221 | Turcas Petrolcülük | 4,450 | 4,300 | 4,450 | 4,350 | 1,932,937 | 4,384 | |
222 | USAŞ | 420,000 | 420,000 | 430,000 | 430,000 | 42,500 | 424,047 | |
223 | UKI Konfeksiyon | 10,250 | 10,000 | 10,250 | 10,250 | 566,000 | 10,245 | |
224 | Ünye Çimento | 4,000 | 3,950 | 4,000 | 4,000 | 977,810 | 3,951 | |
225 | Uşak Seramik | 5,900 | 5,800 | 5,900 | 5,800 | 656,000 | 5,885 | |
226 | Vakıf Finansal Kir. | 2,500 | 2,475 | 2,550 | 2,525 | 5,324,016 | 2,506 | |
227 | Vestel | 9,800 | 9,700 | 9,900 | 9,700 | 5,125,206 | 9,785 | |
228 | Vakıf Yatırım | 1,750 | 1,675 | 1,725 | 1,700 | 1,958,000 | 1,695 | |
229 | Vakıf Gayrimenkul Y.O. | 7,100 | 7,000 | 7,600 | 7,600 | 26,182,000 | 7,270 | |
230 | Viking Kağıt | 13,500 | 13,250 | 13,500 | 13,250 | 145,000 | 13,393 | |
231 | Yaşarbank | 980 | 970 | 980 | 970 | 6,463,000 | 973 | |
232 | Yasaş | 23,750 | 23,500 | 24,250 | 24,250 | 1,810,000 | 24,012 | |
233 | Yataş | 12,500 | 12,250 | 12,500 | 12,250 | 2,635,000 | 12,457 | |
234 | Yapı Kredi Bankası | 3,800 | 3,700 | 3,850 | 3,750 | 21,524,320 | 3,742 | |
235 | Yapi Kredi Yat. Ort. | 1,325 | 1,275 | 1,325 | 1,275 | 2,083,000 | 1,284 | |
236 | Yünsa | 4,300 | 4,250 | 4,300 | 4,250 | 251,000 | 4,288 |