Güncelleme Tarihi:
Menkul | Önceki | En | En | Kapanış | İşlem | Ort. | ||
Adı | Kapanış | Düşük | Yüksek | Fiyatı | Miktarı | Fiyat | ||
153 | Marmaris Altınyunus | 4,650 | 4,550 | 4,700 | 4,650 | 1,174,477 | 4,629 | |
154 | Makina Takım | 2,300 | 2,300 | 2,450 | 2,450 | 528,046,250 | 2,415 | |
155 | Maret | 18,750 | 18,500 | 18,750 | 18,500 | 2,303,001 | 18,711 | |
156 | Mudurnu Tavukçuluk | 6,600 | 6,500 | 6,700 | 6,500 | 5,140,000 | 6,578 | |
157 | Medya Holding | 2,025 | 2,000 | 2,175 | 2,175 | 275,851,000 | 2,094 | |
158 | Meges Boya | 7,400 | 7,300 | 7,500 | 7,300 | 497,000 | 7,359 | |
159 | Merko Gıda | 4,200 | 4,100 | 4,250 | 4,200 | 21,252,000 | 4,173 | |
160 | Metaş | 9,300 | 9,200 | 9,500 | 9,300 | 11,556,000 | 9,323 | |
161 | Migros | 215,000 | 212,500 | 220,000 | 215,000 | 1,547,200 | 215,922 | |
162 | Milliyet | 3,150 | 3,050 | 3,150 | 3,150 | 35,638,450 | 3,109 | |
163 | Milpa | 6,500 | 6,300 | 6,600 | 6,300 | 24,045,000 | 6,447 | |
164 | Marmaris Martı Otel | 6,100 | 6,100 | 6,300 | 6,100 | 5,680,000 | 6,150 | |
165 | Mardin Çimento | 7,000 | 6,900 | 7,100 | 7,000 | 5,509,000 | 6,973 | |
166 | Marshall | 29,500 | 28,500 | 29,500 | 28,500 | 943,000 | 28,994 | |
167 | Mutlu Akü | 8,400 | 8,300 | 8,600 | 8,300 | 5,857,000 | 8,474 | |
168 | Mustafa Yılmaz Yat. | 1,900 | 1,850 | 1,900 | 1,875 | 1,415,000 | 1,878 | |
169 | Mazhar Zorlu Holding | 3,200 | 3,250 | 3,500 | 3,500 | 80,899,000 | 3,429 | |
170 | Nergis Holding | 31,500 | 31,000 | 31,500 | 31,500 | 3,064,308 | 31,278 | |
171 | Netaş | 77,000 | 75,000 | 77,000 | 75,000 | 1,069,000 | 76,594 | |
172 | Niğde Çimento | 8,900 | 8,700 | 8,900 | 8,900 | 260,155 | 8,794 | |
173 | Net Holding | 7,100 | 6,800 | 7,100 | 6,900 | 23,499,000 | 6,955 | |
174 | Net Turizm | 19,750 | 19,250 | 20,000 | 19,250 | 9,728,000 | 19,638 | |
175 | Okan Tekstil | 5,800 | 5,600 | 6,000 | 6,000 | 8,810,000 | 5,793 | |
176 | Olmuksa | 9,600 | 9,600 | 10,300 | 10,200 | 65,194,000 | 10,107 | |
177 | Otokar Otobüs Kar. A. | 25,500 | 24,250 | 27,000 | 24,750 | 14,462,000 | 25,520 | |
178 | Otosan | 182,500 | 182,500 | 190,000 | 187,500 | 9,570,000 | 186,638 | |
179 | Oz Finans Factoring | 3,500 | 3,450 | 3,850 | 3,850 | 33,495,000 | 3,645 | |
180 | Parsan | 13,000 | 12,750 | 13,250 | 13,250 | 1,677,000 | 12,970 | |
181 | Peg Profilo | 12,000 | 11,750 | 12,500 | 11,750 | 2,254,156 | 12,053 | |
182 | Petkim | 125,000 | 120,000 | 127,500 | 122,500 | 891,500 | 123,437 | |
183 | Pimaş | 26,000 | 25,500 | 27,000 | 26,000 | 5,285,250 | 26,342 | |
184 | Pınar Su | 5,800 | 5,600 | 5,800 | 5,600 | 2,222,500 | 5,663 | |
185 | Petrokent Turizm | 11,500 | 11,500 | 11,500 | 11,500 | 30,600 | 11,500 | |
186 | Pınar Et | 6,700 | 6,800 | 7,200 | 7,200 | 17,738,000 | 7,023 | |
187 | Pınar Süt | 16,000 | 15,250 | 16,000 | 15,250 | 2,357,000 | 15,563 | |
188 | Pınar Un | 22,250 | 22,250 | 22,750 | 22,250 | 173,361 | 22,462 | |
189 | Polylen | 4,600 | 4,550 | 4,700 | 4,700 | 23,500,550 | 4,638 | |
190 | ÇBS Printaş Baskı | 10,250 | 10,000 | 10,500 | 10,500 | 413,000 | 10,332 | |
191 | Petrol Ofisi | 43,500 | 42,500 | 44,000 | 43,000 | 5,555,122 | 43,254 | |
192 | RAKS | 63,000 | 60,000 | 63,000 | 61,000 | 1,461,000 | 61,521 | |
193 | Rant Finansal Kir. | 6,300 | 6,100 | 6,300 | 6,200 | 2,649,000 | 6,174 | |
194 | Ray Sigorta | 6,800 | 6,800 | 7,300 | 7,100 | 8,900,000 | 7,085 | |
195 | Raks Elek. Ev Aletleri | 8,300 | 8,000 | 8,400 | 8,200 | 2,243,000 | 8,196 | |
196 | Sabah Yayıncılık | 2,425 | 2,400 | 2,550 | 2,525 | 240,029,000 | 2,498 | |
197 | Sabancı Holding | 11,250 | 11,000 | 11,750 | 11,000 | 212,448,000 | 11,364 | |
198 | Sabah Pazarlama | 3,150 | 3,100 | 3,200 | 3,150 | 3,550,000 | 3,154 | |
199 | Sarkuysan | 22,000 | 21,750 | 22,250 | 22,000 | 2,843,000 | 21,984 | |
200 | SASA | 14,000 | 13,750 | 14,750 | 14,250 | 41,004,200 | 14,324 | |
201 | Sifaş | 5,700 | 5,600 | 5,900 | 5,700 | 11,497,000 | 5,730 | |
202 | Türkiye Şişe Cam | 16,500 | 16,250 | 17,000 | 16,500 | 3,338,000 | 16,610 | |
203 | Şekerbank | 3,000 | 2,950 | 3,000 | 2,950 | 14,845,000 | 2,958 | |
204 | Söktaş | 10,500 | 10,250 | 10,500 | 10,250 | 90,111 | 10,391 | |
205 | Siemens | 22,250 | 21,750 | 22,500 | 22,500 | 1,653,000 | 22,048 | |
206 | Sönmez Pamuklu | 14,500 | 14,500 | 15,250 | 15,000 | 1,750,000 | 15,011 | |
207 | Sönmez Filament | 17,250 | 17,000 | 17,750 | 17,250 | 713,000 | 17,397 | |
208 | Sevgi Hastanesi | 14,000 | 13,750 | 14,250 | 14,000 | 2,335,000 | 13,957 | |
209 | Taç Yatırım Ort. | 2,175 | 2,100 | 2,200 | 2,100 | 24,000 | 2,158 | |
210 | Tat Konserve | 14,750 | 14,000 | 14,500 | 14,250 | 5,978,000 | 14,275 | |
211 | Türk Tuborg | 4,050 | 3,950 | 4,150 | 4,100 | 22,083,000 | 4,021 | |
212 | Tekstilbank | 3,250 | 3,200 | 3,350 | 3,350 | 23,936,350 | 3,278 | |
213 | Tezsan | 15,250 | 14,500 | 15,000 | 14,750 | 1,272,000 | 14,601 | |
214 | Türk Hava Yolları | 51,000 | 51,000 | 52,000 | 52,000 | 8,026,000 | 51,491 | |
215 | Tire Kutsan | 4,350 | 4,350 | 4,450 | 4,400 | 7,778,800 | 4,379 | |
216 | T.Kalkınma Bankası | 17,250 | 16,500 | 17,500 | 16,500 | 1,236,250 | 17,089 | |
217 | Tansaş | 87,000 | 85,000 | 89,000 | 86,000 | 969,125 | 86,978 | |
218 | Tofaş Otomobil Fab. | 16,000 | 16,000 | 16,500 | 16,250 | 86,934,000 | 16,149 | |
219 | Tofaş Oto Ticaret | 59,000 | 58,000 | 61,000 | 58,000 | 1,212,000 | 59,447 | |
220 | Trakya Cam | 16,000 | 15,500 | 16,000 | 15,750 | 1,195,000 | 15,865 | |
221 | Transtürk Holding | 2,425 | 2,425 | 2,625 | 2,625 | 254,900,000 | 2,561 | |
222 | TSKB | 3,800 | 3,750 | 3,800 | 3,800 | 1,963,103 | 3,780 | |
223 | Türk Demir Döküm | 18,500 | 18,000 | 18,500 | 18,250 | 3,277,000 | 18,191 | |
224 | Tukas | 3,250 | 3,150 | 3,300 | 3,200 | 7,708,000 | 3,212 | |
225 | Tümteks Tekstil | 8,000 | 7,700 | 8,000 | 7,800 | 5,344,500 | 7,878 | |
226 | Tüpraş | 24,750 | 24,250 | 25,250 | 24,750 | 10,620,000 | 24,728 | |
227 | Turcas Petrolcülük | 5,900 | 5,800 | 6,000 | 5,900 | 18,460,089 | 5,900 | |
228 | USAŞ | 600,000 | 580,000 | 600,000 | 580,000 | 136,000 | 586,838 | |
229 | UKI Konfeksiyon | 13,000 | 12,750 | 13,250 | 13,000 | 803,000 | 13,002 | |
230 | Ünal Tarım Ürünleri | 10,500 | 10,250 | 10,500 | 10,500 | 448,000 | 10,272 | |
231 | Ünye Çimento | 6,700 | 6,600 | 7,000 | 6,800 | 1,915,180 | 6,753 | |
232 | Uşak Seramik | 9,300 | 9,100 | 9,400 | 9,200 | 616,000 | 9,214 | |
233 | Uzel Makina Sanayii | 38,500 | 38,000 | 39,000 | 38,500 | 7,685,000 | 38,391 | |
234 | Vakıf Finansal Kir. | 3,700 | 3,550 | 3,700 | 3,600 | 8,845,506 | 3,603 | |
235 | Vestel | 19,000 | 19,000 | 19,250 | 19,250 | 20,332,228 | 19,062 | |
236 | Vakıf Yatırım | 3,750 | 3,650 | 3,800 | 3,650 | 2,984,000 | 3,713 | |
237 | Vakıf Gayrimenkul Y.O. | 9,100 | 9,000 | 9,300 | 9,100 | 3,506,000 | 9,152 | |
238 | Viking Kağıt | 18,250 | 18,250 | 18,500 | 18,250 | 329,000 | 18,280 | |
239 | Yaşarbank | 1,325 | 1,325 | 1,375 | 1,350 | 53,982,000 | 1,336 | |
240 | Yasaş | 38,000 | 37,500 | 38,500 | 37,500 | 3,358,000 | 37,792 | |
241 | Yataş | 19,000 | 18,500 | 19,000 | 18,750 | 1,853,216 | 18,800 | |
242 | Yapı Kredi Bankası | 6,600 | 6,500 | 7,000 | 7,000 | 252,063,114 | 6,713 | |
243 | Yapi Kredi Yat. Ort. | 1,925 | 1,900 | 1,950 | 1,925 | 5,421,000 | 1,926 | |
244 | Yünsa | 8,600 | 8,200 | 8,500 | 8,300 | 1,000,000 | 8,337 |