Güncelleme Tarihi:
Menkul | Önceki | En | En | Kapanış | İşlem | Ort. | ||
Adı | Kapanış | Düşük | Yüksek | Fiyatı | Miktarı | Fiyat | ||
151 | Marmaris Altınyunus | 7,300 | 7,300 | 7,400 | 7,300 | 1,086,000 | 7,301 | |
152 | Makina Takım | 1,550 | 1,525 | 1,575 | 1,525 | 10,290,676 | 1,538 | |
153 | Maret | 13,500 | 13,250 | 13,750 | 13,500 | 342,000 | 13,483 | |
154 | Mudurnu Tavukçuluk | 4,400 | 4,350 | 4,450 | 4,400 | 677,000 | 4,446 | |
155 | Medya Holding | 1,100 | 1,100 | 1,175 | 1,175 | 70,246,000 | 1,143 | |
156 | Meges Boya | 5,900 | 5,900 | 6,100 | 6,100 | 6,517,000 | 5,994 | |
157 | Merko Gıda | 4,050 | 3,950 | 4,050 | 4,050 | 1,650,000 | 3,998 | |
158 | Metaş | 8,700 | 8,500 | 8,700 | 8,500 | 4,299,000 | 8,589 | |
159 | Migros | 110,000 | 110,000 | 112,500 | 110,000 | 1,089,473 | 111,953 | |
160 | Milliyet | 1,500 | 1,550 | 1,600 | 1,600 | 48,516,209 | 1,594 | |
161 | Milpa | 2,425 | 2,400 | 2,450 | 2,425 | 37,120,001 | 2,424 | |
162 | Marmaris Martı Otel | 3,650 | 3,650 | 3,700 | 3,700 | 1,966,000 | 3,663 | |
163 | Mardin Çimento | 4,000 | 4,000 | 4,050 | 4,000 | 1,244,001 | 4,000 | |
164 | Marshall | 19,500 | 19,500 | 19,750 | 19,500 | 410,716 | 19,504 | |
165 | Mutlu Akü | 6,900 | 6,700 | 6,900 | 6,900 | 634,000 | 6,751 | |
166 | Mustafa Yılmaz Yat. | 1,200 | 1,175 | 1,225 | 1,200 | 2,314,000 | 1,197 | |
167 | Nergis Holding | 8,100 | 7,900 | 8,000 | 8,000 | 838,001 | 7,997 | |
168 | Netaş | 45,000 | 45,000 | 46,000 | 45,000 | 312,000 | 45,294 | |
169 | Niğde Çimento | 9,400 | 9,500 | 9,500 | 9,500 | 2,001 | 9,500 | |
170 | Net Holding | 9,000 | 8,700 | 9,000 | 8,800 | 1,384,000 | 8,864 | |
171 | Net Turizm | 11,500 | 11,000 | 11,250 | 11,000 | 8,122,000 | 11,119 | |
172 | Okan Tekstil | 4,900 | 4,850 | 5,000 | 4,950 | 4,012,000 | 4,933 | |
173 | Olmuksa | 5,500 | 5,400 | 5,700 | 5,600 | 1,475,000 | 5,556 | |
174 | Otokar Otobüs Kar. A. | 8,900 | 8,900 | 9,700 | 9,600 | 45,017,750 | 9,387 | |
175 | Otosan | 95,000 | 94,000 | 95,000 | 95,000 | 283,000 | 94,561 | |
176 | Oz Finans Factoring | 1,700 | 1,650 | 1,725 | 1,725 | 24,150,020 | 1,707 | |
177 | Parsan | 67,000 | 65,000 | 67,000 | 66,000 | 115,000 | 66,330 | |
178 | Peg Profilo | 9,500 | 9,400 | 9,600 | 9,400 | 1,330,100 | 9,544 | |
179 | Petkim | 63,000 | 63,000 | 64,000 | 63,000 | 378,326 | 63,880 | |
180 | Pimaş | 19,750 | 19,250 | 20,000 | 19,250 | 707,500 | 19,624 | |
181 | Pınar Su | 10,100 | 10,100 | 10,200 | 10,100 | 425,000 | 10,104 | |
182 | Petrokent Turizm | 8,000 | 7,900 | 8,000 | 7,900 | 40,800 | 7,942 | |
183 | Pınar Et | 3,700 | 3,650 | 3,700 | 3,700 | 3,245,000 | 3,696 | |
184 | Pınar Süt | 8,300 | 8,100 | 8,400 | 8,300 | 4,701,001 | 8,291 | |
185 | Pınar Un | 21,750 | 21,500 | 21,750 | 21,750 | 114,000 | 21,627 | |
186 | Polylen | 2,750 | 2,650 | 2,750 | 2,700 | 5,153,417 | 2,699 | |
187 | ÇBS Printaş Baskı | 8,600 | 8,500 | 8,700 | 8,600 | 501,000 | 8,577 | |
188 | Petrol Ofisi | 31,000 | 30,500 | 31,500 | 31,000 | 3,601,673 | 30,995 | |
189 | RAKS | 35,500 | 35,000 | 36,000 | 35,500 | 955,000 | 35,423 | |
190 | Rant Finansal Kir. | 4,100 | 4,150 | 4,500 | 4,300 | 27,169,000 | 4,342 | |
191 | Ray Sigorta | 4,550 | 4,550 | 4,600 | 4,550 | 1,152,000 | 4,587 | |
192 | Raks Elek. Ev Aletleri | 6,600 | 6,600 | 6,800 | 6,600 | 1,440,000 | 6,693 | |
193 | Sabah Yayıncılık | 1,550 | 1,550 | 1,625 | 1,600 | 4,131,000 | 1,581 | |
194 | Sabancı Holding | 5,300 | 5,200 | 5,400 | 5,300 | 18,240,000 | 5,290 | |
195 | Sabah Pazarlama | 1,950 | 1,925 | 1,975 | 1,975 | 1,900,000 | 1,956 | |
196 | Sarkuysan | 17,000 | 17,000 | 17,500 | 17,250 | 1,311,500 | 17,220 | |
197 | SASA | 6,900 | 6,700 | 6,900 | 6,900 | 9,113,000 | 6,803 | |
198 | Sifaş | 2,650 | 2,650 | 2,700 | 2,650 | 10,932,500 | 2,650 | |
199 | Türkiye Şişe Cam | 10,500 | 10,250 | 10,500 | 10,250 | 1,812,412 | 10,496 | |
200 | Şekerbank | 2,325 | 2,275 | 2,325 | 2,300 | 5,905,000 | 2,289 | |
201 | Söktaş | 10,100 | 10,000 | 10,100 | 10,000 | 85,000 | 10,011 | |
202 | Siemens | 15,250 | 15,000 | 15,250 | 15,000 | 22,000 | 15,011 | |
203 | Sönmez Pamuklu | 7,700 | 7,500 | 7,800 | 7,700 | 128,000 | 7,671 | |
204 | Sönmez Filament | 8,000 | 7,800 | 8,000 | 8,000 | 215,000 | 7,885 | |
205 | Sevgi Hastanesi | 9,100 | 8,900 | 9,200 | 9,200 | 3,563,000 | 8,986 | |
206 | Taç Yatırım Ort. | 1,800 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 | |
207 | Taç Yatırım Ort. (Yeni) | 1,450 | 0 | 0 | 0 | 0 | 0 | |
208 | Tat Konserve | 11,000 | 11,000 | 11,000 | 11,000 | 414,000 | 11,000 | |
209 | Türk Tuborg | 4,900 | 4,850 | 4,950 | 4,850 | 1,328,000 | 4,898 | |
210 | Tekstilbank | 2,850 | 2,800 | 2,850 | 2,800 | 1,468,000 | 2,804 | |
211 | Tezsan | 9,800 | 9,700 | 10,200 | 10,200 | 9,036,093 | 10,059 | |
212 | Türk Hava Yolları | 49,000 | 48,500 | 49,500 | 49,000 | 3,591,000 | 48,833 | |
213 | Tire Kutsan | 3,250 | 3,150 | 3,250 | 3,200 | 5,686,600 | 3,200 | |
214 | T.Kalkınma Bankası | 7,900 | 7,900 | 8,400 | 8,000 | 963,078 | 8,110 | |
215 | Tansaş | 54,000 | 53,000 | 55,000 | 54,000 | 1,954,000 | 54,357 | |
216 | Tofaş Otomobil Fab. | 9,800 | 9,700 | 9,900 | 9,800 | 3,604,500 | 9,779 | |
217 | Tofaş Oto Ticaret | 30,500 | 30,000 | 31,000 | 30,000 | 1,100,000 | 30,576 | |
218 | Trakya Cam | 8,100 | 8,100 | 8,300 | 8,300 | 5,049,424 | 8,160 | |
219 | Transtürk Holding | 1,200 | 1,200 | 1,225 | 1,200 | 7,026,700 | 1,211 | |
220 | TSKB | 3,300 | 3,200 | 3,300 | 3,250 | 1,501,000 | 3,247 | |
221 | Türk Demir Döküm | 8,400 | 8,300 | 8,400 | 8,400 | 162,000 | 8,339 | |
222 | Tukas | 2,150 | 2,125 | 2,175 | 2,175 | 8,298,541 | 2,145 | |
223 | Tümteks Tekstil | 7,700 | 7,600 | 7,800 | 7,700 | 3,422,000 | 7,674 | |
224 | Tüpraş | 15,500 | 15,250 | 15,750 | 15,250 | 7,730,736 | 15,631 | |
225 | Turcas Petrolcülük | 4,350 | 4,250 | 4,350 | 4,300 | 4,096,425 | 4,308 | |
226 | USAŞ | 460,000 | 460,000 | 460,000 | 460,000 | 10,550 | 460,000 | |
227 | UKI Konfeksiyon | 10,250 | 10,250 | 10,250 | 10,250 | 496,000 | 10,250 | |
228 | Ünye Çimento | 4,400 | 4,400 | 4,450 | 4,450 | 1,237,599 | 4,432 | |
229 | Uşak Seramik | 5,900 | 5,900 | 6,100 | 6,100 | 2,473,000 | 6,005 | |
230 | Uzel Makina Sanayii | 20,000 | 19,750 | 20,000 | 19,750 | 1,125,000 | 19,860 | |
231 | Vakıf Finansal Kir. | 2,700 | 2,650 | 2,750 | 2,750 | 1,080,498 | 2,705 | |
232 | Vestel | 10,000 | 9,750 | 10,500 | 10,000 | 6,675,161 | 10,019 | |
233 | Vakıf Yatırım | 1,825 | 1,800 | 1,825 | 1,825 | 1,265,001 | 1,814 | |
234 | Vakıf Gayrimenkul Y.O. | 8,700 | 8,400 | 8,800 | 8,800 | 6,980,000 | 8,620 | |
235 | Viking Kağıt | 14,000 | 14,000 | 14,250 | 14,250 | 344,000 | 14,089 | |
236 | Yaşarbank | 1,025 | 1,000 | 1,025 | 1,000 | 20,801,003 | 1,009 | |
237 | Yasaş | 25,000 | 24,750 | 25,250 | 25,000 | 824,000 | 24,915 | |
238 | Yataş | 13,000 | 12,250 | 13,000 | 12,500 | 3,018,500 | 12,546 | |
239 | Yapı Kredi Bankası | 3,900 | 3,850 | 3,900 | 3,900 | 9,767,000 | 3,895 | |
240 | Yapi Kredi Yat. Ort. | 1,550 | 1,525 | 1,575 | 1,575 | 13,307,000 | 1,555 | |
241 | Yünsa | 4,550 | 4,550 | 4,600 | 4,550 | 86,000 | 4,551 |