Güncelleme Tarihi:
Menkul | Önceki | En | En | Kapanış | İşlem | Ort. | ||
Adı | Kapanış | Düşük | Yüksek | Fiyatı | Miktarı | Fiyat | ||
153 | Marmaris Altınyunus | 4,450 | 4,050 | 4,400 | 4,050 | 1,594,462 | 4,058 | |
154 | Makina Takım | 2,250 | 2,025 | 2,050 | 2,025 | 31,462,750 | 2,025 | |
155 | Maret | 17,500 | 15,750 | 17,250 | 15,750 | 4,192,000 | 16,093 | |
156 | Mudurnu Tavukçuluk | 5,700 | 5,300 | 5,400 | 5,300 | 2,486,000 | 5,301 | |
157 | Medya Holding | 2,175 | 1,950 | 2,125 | 1,950 | 30,826,000 | 1,961 | |
158 | Meges Boya | 7,000 | 6,300 | 6,900 | 6,900 | 239,000 | 6,574 | |
159 | Merko Gıda | 4,150 | 3,750 | 4,100 | 3,750 | 13,011,121 | 3,788 | |
160 | Metaş | 8,800 | 7,800 | 8,600 | 7,900 | 14,226,000 | 8,001 | |
161 | Migros | 167,500 | 155,000 | 167,500 | 160,000 | 3,922,000 | 157,519 | |
162 | Milliyet | 2,750 | 2,450 | 2,600 | 2,450 | 4,259,803 | 2,450 | |
163 | Milpa | 5,400 | 4,900 | 5,300 | 4,900 | 1,776,000 | 4,950 | |
164 | Marmaris Martı Otel | 6,700 | 6,000 | 6,400 | 6,000 | 10,640,000 | 6,051 | |
165 | Mardin Çimento | 6,400 | 5,700 | 6,200 | 5,700 | 17,561,400 | 5,707 | |
166 | Marshall | 26,500 | 23,500 | 28,000 | 24,000 | 4,747,000 | 24,129 | |
167 | Mutlu Akü | 8,600 | 7,700 | 8,400 | 7,700 | 2,665,000 | 7,802 | |
168 | Mustafa Yılmaz Yat. | 1,800 | 1,625 | 1,700 | 1,675 | 162,000 | 1,666 | |
169 | Mazhar Zorlu Holding | 4,900 | 3,750 | 4,650 | 4,200 | 15,936,000 | 4,231 | |
170 | Nergis Holding | 26,000 | 23,000 | 23,500 | 23,000 | 86,000 | 23,029 | |
171 | Netaş | 70,000 | 63,000 | 69,000 | 63,000 | 1,122,000 | 63,026 | |
172 | Niğde Çimento | 7,900 | 7,200 | 7,300 | 7,200 | 104,000 | 7,231 | |
173 | Net Holding | 7,000 | 6,500 | 6,800 | 6,500 | 25,581,800 | 6,500 | |
174 | Net Turizm | 24,250 | 21,500 | 23,500 | 21,500 | 1,555,100 | 21,870 | |
175 | Okan Tekstil | 5,500 | 4,900 | 5,500 | 4,900 | 1,971,000 | 4,930 | |
176 | Olmuksa | 8,500 | 7,600 | 8,500 | 7,600 | 5,142,000 | 7,610 | |
177 | Otokar Otobüs Kar. A. | 18,750 | 16,500 | 18,250 | 16,500 | 1,970,000 | 16,624 | |
178 | Otosan | 167,500 | 152,500 | 165,000 | 152,500 | 2,391,000 | 152,895 | |
179 | Oz Finans Factoring | 3,750 | 3,500 | 4,000 | 3,950 | 4,480,000 | 3,527 | |
180 | Parsan | 12,250 | 11,000 | 12,250 | 11,000 | 712,000 | 11,359 | |
181 | Peg Profilo | 11,250 | 10,250 | 10,750 | 10,250 | 3,331,000 | 10,264 | |
182 | Petkim | 100,000 | 90,000 | 97,500 | 90,000 | 1,059,250 | 90,580 | |
183 | Pimaş | 21,250 | 19,500 | 21,000 | 19,500 | 364,000 | 19,809 | |
184 | Pınar Su | 4,600 | 4,200 | 4,600 | 4,200 | 1,734,000 | 4,270 | |
185 | Petrokent Turizm | 11,750 | 10,000 | 10,500 | 10,000 | 73,440 | 10,041 | |
186 | Pınar Et | 6,200 | 5,600 | 5,900 | 5,600 | 7,256,050 | 5,635 | |
187 | Pınar Süt | 13,000 | 12,000 | 13,000 | 12,000 | 3,019,000 | 12,050 | |
188 | Pınar Un | 20,500 | 18,250 | 20,000 | 18,250 | 388,000 | 18,921 | |
189 | Polylen | 4,300 | 3,850 | 4,100 | 3,850 | 5,656,000 | 3,882 | |
190 | Park Tekstil | 13,500 | 12,250 | 12,250 | 12,250 | 1,220,000 | 12,250 | |
191 | ÇBS Printaş Baskı | 9,400 | 8,500 | 9,300 | 8,500 | 718,000 | 8,659 | |
192 | Petrol Ofisi | 41,000 | 37,000 | 41,500 | 37,000 | 6,611,223 | 37,129 | |
193 | RAKS | 55,000 | 49,000 | 54,000 | 49,000 | 1,801,000 | 49,372 | |
194 | Rant Finansal Kir. | 5,400 | 4,800 | 5,200 | 4,800 | 4,063,000 | 4,811 | |
195 | Ray Sigorta | 6,300 | 5,500 | 5,800 | 5,500 | 1,335,000 | 5,568 | |
196 | Raks Elek. Ev Aletleri | 7,000 | 6,300 | 6,500 | 6,300 | 1,732,000 | 6,342 | |
197 | Sabah Yayıncılık | 2,600 | 2,350 | 2,500 | 2,350 | 19,003,500 | 2,356 | |
198 | Sabancı Holding | 11,500 | 10,500 | 11,250 | 10,500 | 33,361,018 | 10,511 | |
199 | Sabah Pazarlama | 2,600 | 2,400 | 2,550 | 2,400 | 5,049,000 | 2,424 | |
200 | Sarkuysan | 20,750 | 18,750 | 20,500 | 19,250 | 7,913,000 | 19,090 | |
201 | SASA | 12,500 | 11,250 | 12,250 | 11,250 | 6,901,600 | 11,280 | |
202 | Sifaş | 5,400 | 4,900 | 5,500 | 4,900 | 4,595,500 | 4,901 | |
203 | Türkiye Şişe Cam | 17,250 | 15,750 | 17,000 | 15,750 | 25,044,000 | 15,813 | |
204 | Şekerbank | 2,800 | 2,600 | 2,800 | 2,600 | 5,611,000 | 2,613 | |
205 | Söktaş | 9,600 | 8,800 | 9,600 | 8,800 | 229,000 | 9,231 | |
206 | Siemens | 20,250 | 18,250 | 19,750 | 18,250 | 2,689,000 | 18,252 | |
207 | Sönmez Pamuklu | 13,500 | 12,250 | 13,250 | 12,250 | 361,000 | 12,405 | |
208 | Sönmez Filament | 17,250 | 15,750 | 17,000 | 15,750 | 456,000 | 16,040 | |
209 | Sevgi Hastanesi | 11,000 | 10,000 | 10,000 | 10,000 | 489,000 | 10,000 | |
210 | Taç Yatırım Ort. | 2,200 | 2,325 | 2,575 | 2,350 | 118,000 | 2,402 | |
211 | Tat Konserve | 12,000 | 10,500 | 11,500 | 10,500 | 4,384,000 | 10,526 | |
212 | Türk Tuborg | 3,900 | 3,600 | 3,700 | 3,600 | 5,032,000 | 3,603 | |
213 | Tekstilbank | 3,100 | 2,700 | 2,850 | 2,700 | 5,354,213 | 2,715 | |
214 | Tezsan | 14,000 | 12,250 | 12,250 | 12,250 | 365,000 | 12,250 | |
215 | Türk Hava Yolları | 45,500 | 41,500 | 45,000 | 41,500 | 10,135,000 | 41,705 | |
216 | Tire Kutsan | 4,550 | 4,050 | 4,450 | 4,150 | 9,475,000 | 4,260 | |
217 | T.Kalkınma Bankası | 18,000 | 16,250 | 18,000 | 16,250 | 1,796,000 | 17,006 | |
218 | Tansaş | 72,000 | 66,000 | 72,000 | 66,000 | 2,549,000 | 66,430 | |
219 | Tofaş Otomobil Fab. | 14,500 | 13,000 | 14,000 | 13,000 | 31,898,500 | 13,048 | |
220 | Tofaş Oto Ticaret | 48,000 | 43,500 | 45,000 | 43,500 | 608,000 | 43,626 | |
221 | Trakya Cam | 14,000 | 12,500 | 13,500 | 12,500 | 13,309,000 | 12,549 | |
222 | Transtürk Holding | 2,100 | 1,925 | 2,050 | 1,925 | 17,043,568 | 1,925 | |
223 | TSKB | 3,500 | 3,200 | 3,350 | 3,200 | 710,000 | 3,224 | |
224 | Türk Demir Döküm | 13,500 | 11,750 | 13,000 | 12,000 | 7,733,000 | 11,914 | |
225 | Tukas | 3,150 | 2,750 | 3,050 | 2,800 | 7,896,930 | 2,794 | |
226 | Tümteks Tekstil | 6,700 | 6,000 | 6,300 | 6,000 | 3,597,000 | 6,062 | |
227 | Tüpraş | 22,500 | 20,250 | 20,250 | 20,250 | 4,850,000 | 20,250 | |
228 | Turcas Petrolcülük | 5,800 | 5,400 | 5,800 | 5,400 | 20,420,017 | 5,403 | |
229 | USAŞ | 510,000 | 460,000 | 500,000 | 460,000 | 309,300 | 460,873 | |
230 | UKI Konfeksiyon | 11,000 | 10,000 | 11,000 | 10,000 | 997,000 | 10,006 | |
231 | Ünal Tarım Ürünleri | 10,500 | 9,000 | 10,250 | 9,250 | 779,000 | 9,537 | |
232 | Ünye Çimento | 7,000 | 6,300 | 6,900 | 6,300 | 5,210,000 | 6,407 | |
233 | Uşak Seramik | 8,400 | 7,500 | 8,000 | 7,500 | 656,000 | 7,537 | |
234 | Uzel Makina Sanayii | 33,000 | 30,000 | 32,000 | 30,000 | 4,017,000 | 30,074 | |
235 | Vakıf Finansal Kir. | 3,250 | 2,950 | 3,150 | 2,950 | 5,865,500 | 2,955 | |
236 | Vestel | 15,750 | 14,000 | 15,250 | 14,000 | 10,260,000 | 14,017 | |
237 | Vakıf Yatırım | 4,800 | 4,350 | 5,350 | 5,350 | 32,418,000 | 5,127 | |
238 | Vakıf Gayrimenkul Y.O. | 8,800 | 7,500 | 8,600 | 7,800 | 2,133,000 | 7,758 | |
239 | Viking Kağıt | 19,000 | 17,000 | 17,000 | 17,000 | 132,000 | 17,000 | |
240 | Yaşarbank | 1,250 | 1,125 | 1,225 | 1,125 | 64,674,000 | 1,136 | |
241 | Yasaş | 34,500 | 31,000 | 31,500 | 31,000 | 4,163,426 | 31,009 | |
242 | Yataş | 17,000 | 15,250 | 16,750 | 15,250 | 811,500 | 15,496 | |
243 | Yapı Kredi Bankası | 6,300 | 5,600 | 6,200 | 5,600 | 102,096,763 | 5,602 | |
244 | Yapi Kredi Yat. Ort. | 1,875 | 1,675 | 1,850 | 1,675 | 7,167,000 | 1,686 | |
245 | Yünsa | 7,600 | 6,900 | 7,600 | 6,900 | 1,727,050 | 6,901 |