Güncelleme Tarihi:
Menkul | Önceki | En | En | Kapanış | İşlem | Ort. | ||
Adı | Kapanış | Düşük | Yüksek | Fiyatı | Miktarı | Fiyat | ||
151 | Marmaris Altınyunus | 7,300 | 7,100 | 7,400 | 7,100 | 1,172,000 | 7,208 | |
152 | Makina Takım | 1,550 | 1,525 | 1,575 | 1,550 | 14,600,239 | 1,549 | |
153 | Maret | 13,500 | 13,500 | 14,000 | 13,750 | 956,000 | 13,815 | |
154 | Mudurnu Tavukçuluk | 4,550 | 4,400 | 4,500 | 4,450 | 1,242,080 | 4,462 | |
155 | Medya Holding | 1,100 | 1,075 | 1,125 | 1,125 | 6,230,000 | 1,099 | |
156 | Meges Boya | 5,800 | 5,600 | 5,800 | 5,700 | 3,035,000 | 5,689 | |
157 | Merko Gıda | 4,050 | 3,900 | 4,100 | 4,000 | 1,594,000 | 4,003 | |
158 | Metaş | 8,400 | 8,500 | 8,900 | 8,500 | 21,261,000 | 8,667 | |
159 | Migros | 110,000 | 107,500 | 112,500 | 110,000 | 607,015 | 109,925 | |
160 | Milliyet | 1,350 | 1,325 | 1,375 | 1,325 | 16,736,000 | 1,341 | |
161 | Milpa | 2,375 | 2,325 | 2,375 | 2,350 | 4,587,000 | 2,350 | |
162 | Marmaris Martı Otel | 3,700 | 3,650 | 3,700 | 3,700 | 5,659,000 | 3,661 | |
163 | Mardin Çimento | 4,050 | 4,000 | 4,050 | 4,000 | 2,196,000 | 4,001 | |
164 | Marshall | 19,500 | 19,250 | 19,500 | 19,250 | 148,000 | 19,459 | |
165 | Mutlu Akü | 7,000 | 6,800 | 7,000 | 7,000 | 614,000 | 6,926 | |
166 | Mustafa Yılmaz Yat. | 1,200 | 1,175 | 1,200 | 1,200 | 428,000 | 1,190 | |
167 | Nergis Holding | 8,200 | 8,000 | 8,200 | 8,200 | 955,500 | 8,112 | |
168 | Netaş | 45,500 | 45,000 | 45,500 | 45,000 | 201,000 | 45,405 | |
169 | Niğde Çimento | 9,800 | 9,400 | 9,600 | 9,400 | 29,000 | 9,489 | |
170 | Net Holding | 8,900 | 8,800 | 9,100 | 9,000 | 3,099,000 | 8,970 | |
171 | Net Turizm | 11,250 | 11,250 | 11,750 | 11,500 | 13,092,000 | 11,366 | |
172 | Okan Tekstil | 4,950 | 4,750 | 4,900 | 4,750 | 2,189,035 | 4,820 | |
173 | Olmuksa | 5,500 | 5,600 | 5,800 | 5,600 | 1,394,000 | 5,641 | |
174 | Otokar Otobüs Kar. A. | 9,000 | 8,800 | 9,100 | 8,800 | 10,137,500 | 8,913 | |
175 | Otosan | 94,000 | 94,000 | 95,000 | 94,000 | 718,024 | 94,100 | |
176 | Oz Finans Factoring | 1,650 | 1,625 | 1,650 | 1,625 | 1,379,000 | 1,642 | |
177 | Parsan | 67,000 | 66,000 | 67,000 | 67,000 | 195,000 | 66,764 | |
178 | Peg Profilo | 9,800 | 9,500 | 9,700 | 9,600 | 4,152,000 | 9,598 | |
179 | Petkim | 63,000 | 62,000 | 64,000 | 63,000 | 474,260 | 63,016 | |
180 | Pimaş | 21,250 | 19,750 | 21,000 | 20,000 | 4,251,500 | 20,200 | |
181 | Pınar Su | 10,250 | 10,000 | 10,250 | 10,000 | 361,000 | 10,086 | |
182 | Petrokent Turizm | 8,000 | 7,900 | 8,500 | 8,000 | 134,640 | 8,079 | |
183 | Pınar Et | 3,650 | 3,600 | 3,750 | 3,650 | 4,861,000 | 3,690 | |
184 | Pınar Süt | 8,300 | 8,200 | 8,500 | 8,200 | 2,323,000 | 8,295 | |
185 | Pınar Un | 22,000 | 21,500 | 22,000 | 21,750 | 89,000 | 21,705 | |
186 | Polylen | 2,800 | 2,700 | 2,800 | 2,750 | 3,888,619 | 2,745 | |
187 | ÇBS Printaş Baskı | 8,900 | 8,600 | 8,900 | 8,700 | 1,076,000 | 8,761 | |
188 | Petrol Ofisi | 31,000 | 30,500 | 31,000 | 31,000 | 2,455,690 | 30,763 | |
189 | RAKS | 36,000 | 35,500 | 36,000 | 35,500 | 305,000 | 35,554 | |
190 | Rant Finansal Kir. | 4,200 | 4,100 | 4,200 | 4,100 | 864,000 | 4,147 | |
191 | Ray Sigorta | 4,650 | 4,550 | 4,700 | 4,550 | 2,106,000 | 4,645 | |
192 | Raks Elek. Ev Aletleri | 6,600 | 6,500 | 6,800 | 6,700 | 2,479,000 | 6,659 | |
193 | Sabah Yayıncılık | 1,525 | 1,500 | 1,525 | 1,525 | 565,000 | 1,508 | |
194 | Sabancı Holding | 5,200 | 5,200 | 5,500 | 5,400 | 45,838,000 | 5,309 | |
195 | Sabah Pazarlama | 1,950 | 1,900 | 1,950 | 1,900 | 1,504,000 | 1,912 | |
196 | Sarkuysan | 17,500 | 17,250 | 17,500 | 17,500 | 570,000 | 17,303 | |
197 | SASA | 6,900 | 6,700 | 6,800 | 6,700 | 2,305,600 | 6,760 | |
198 | Sifaş | 2,750 | 2,600 | 2,750 | 2,650 | 10,884,000 | 2,667 | |
199 | Türkiye Şişe Cam | 10,250 | 10,250 | 10,750 | 10,500 | 5,103,312 | 10,655 | |
200 | Şekerbank | 2,350 | 2,250 | 2,375 | 2,350 | 16,547,000 | 2,324 | |
201 | Söktaş | 9,900 | 9,900 | 10,200 | 9,900 | 1,214,000 | 10,011 | |
202 | Siemens | 15,250 | 15,000 | 15,250 | 15,000 | 282,000 | 15,000 | |
203 | Sönmez Pamuklu | 7,400 | 7,300 | 7,600 | 7,500 | 1,227,000 | 7,465 | |
204 | Sönmez Filament | 8,000 | 7,700 | 8,100 | 7,800 | 160,000 | 7,919 | |
205 | Sevgi Hastanesi | 9,200 | 8,800 | 9,200 | 8,800 | 14,948,000 | 8,838 | |
206 | Taç Yatırım Ort. | 1,850 | 1,825 | 1,825 | 1,825 | 1,000 | 1,825 | |
207 | Taç Yatırım Ort. (Yeni) | 1,500 | 0 | 0 | 0 | 0 | 0 | |
208 | Tat Konserve | 11,250 | 11,000 | 11,500 | 11,000 | 713,000 | 11,096 | |
209 | Türk Tuborg | 5,100 | 4,900 | 5,000 | 4,950 | 1,760,000 | 4,924 | |
210 | Tekstilbank | 2,850 | 2,800 | 2,900 | 2,800 | 2,948,000 | 2,825 | |
211 | Tezsan | 9,700 | 9,500 | 9,800 | 9,800 | 5,554,000 | 9,680 | |
212 | Türk Hava Yolları | 47,500 | 47,500 | 48,000 | 47,500 | 1,001,000 | 47,852 | |
213 | Tire Kutsan | 3,200 | 3,150 | 3,200 | 3,150 | 3,635,400 | 3,188 | |
214 | T.Kalkınma Bankası | 7,900 | 7,800 | 8,000 | 7,800 | 153,001 | 7,823 | |
215 | Tansaş | 51,000 | 50,000 | 52,000 | 51,000 | 690,000 | 50,972 | |
216 | Tofaş Otomobil Fab. | 9,900 | 9,700 | 9,900 | 9,900 | 7,793,850 | 9,808 | |
217 | Tofaş Oto Ticaret | 30,000 | 30,000 | 31,500 | 31,000 | 1,234,000 | 30,769 | |
218 | Trakya Cam | 8,200 | 8,100 | 8,200 | 8,100 | 2,244,000 | 8,167 | |
219 | Transtürk Holding | 1,225 | 1,200 | 1,225 | 1,225 | 16,092,000 | 1,221 | |
220 | TSKB | 3,250 | 3,200 | 3,450 | 3,300 | 5,218,958 | 3,313 | |
221 | Türk Demir Döküm | 8,600 | 8,400 | 8,500 | 8,500 | 526,000 | 8,489 | |
222 | Tukas | 2,200 | 2,125 | 2,200 | 2,125 | 11,156,000 | 2,148 | |
223 | Tümteks Tekstil | 7,900 | 7,700 | 7,900 | 7,900 | 3,041,000 | 7,743 | |
224 | Tüpraş | 15,500 | 15,250 | 15,750 | 15,750 | 6,485,512 | 15,503 | |
225 | Turcas Petrolcülük | 4,350 | 4,300 | 4,400 | 4,400 | 5,624,734 | 4,350 | |
226 | USAŞ | 460,000 | 460,000 | 460,000 | 460,000 | 15,000 | 460,000 | |
227 | UKI Konfeksiyon | 10,250 | 10,250 | 10,500 | 10,250 | 440,000 | 10,394 | |
228 | Ünye Çimento | 4,500 | 4,400 | 4,450 | 4,400 | 1,275,584 | 4,428 | |
229 | Uşak Seramik | 5,900 | 5,700 | 5,900 | 5,700 | 369,000 | 5,785 | |
230 | Uzel Makina Sanayii | 20,000 | 20,000 | 20,500 | 20,250 | 3,318,000 | 20,186 | |
231 | Vakıf Finansal Kir. | 2,800 | 2,700 | 2,800 | 2,750 | 2,042,004 | 2,750 | |
232 | Vestel | 10,250 | 10,250 | 10,500 | 10,250 | 5,717,000 | 10,251 | |
233 | Vakıf Yatırım | 1,925 | 1,850 | 1,900 | 1,875 | 1,130,000 | 1,878 | |
234 | Vakıf Gayrimenkul Y.O. | 9,500 | 8,700 | 9,600 | 8,900 | 13,905,690 | 9,087 | |
235 | Viking Kağıt | 14,500 | 14,000 | 14,500 | 14,000 | 598,000 | 14,208 | |
236 | Yaşarbank | 1,010 | 1,000 | 1,030 | 1,010 | 64,436,228 | 1,017 | |
237 | Yasaş | 24,750 | 24,500 | 25,000 | 24,750 | 307,000 | 24,678 | |
238 | Yataş | 13,500 | 12,750 | 13,250 | 13,000 | 2,647,300 | 13,013 | |
239 | Yapı Kredi Bankası | 3,900 | 3,900 | 3,950 | 3,900 | 4,029,534 | 3,902 | |
240 | Yapi Kredi Yat. Ort. | 1,550 | 1,525 | 1,550 | 1,550 | 3,540,000 | 1,527 | |
241 | Yünsa | 4,500 | 4,500 | 4,600 | 4,550 | 263,000 | 4,514 |