Güncelleme Tarihi:
Menkul | Önceki | En | En | Kapanış | İşlem | Ort. | ||
Adı | Kapanış | Düşük | Yüksek | Fiyatı | Miktarı | Fiyat | ||
155 | Marmaris Altınyunus | 3,900 | 3,850 | 3,950 | 3,850 | 406,000 | 3,878 | |
156 | Makina Takım | 2,050 | 2,000 | 2,075 | 2,025 | 29,113,463 | 2,025 | |
157 | Maret | 14,250 | 14,250 | 14,500 | 14,500 | 318,008 | 14,490 | |
158 | Mudurnu Tavukçuluk | 5,200 | 5,100 | 5,300 | 5,200 | 3,225,000 | 5,166 | |
159 | Medya Holding | 4,100 | 3,700 | 4,200 | 3,750 | 175,714,400 | 3,968 | |
160 | Meges Boya | 5,100 | 5,100 | 5,200 | 5,200 | 289,000 | 5,143 | |
161 | Merko Gıda | 3,250 | 3,200 | 3,300 | 3,250 | 1,433,000 | 3,250 | |
162 | Metaş | 7,600 | 7,500 | 7,700 | 7,500 | 2,044,000 | 7,522 | |
163 | Migros | 177,500 | 177,500 | 180,000 | 180,000 | 602,000 | 178,039 | |
164 | Milliyet | 10,100 | 9,500 | 10,100 | 10,000 | 23,760,316 | 9,921 | |
165 | Milpa | 4,550 | 4,300 | 4,650 | 4,400 | 19,619,000 | 4,466 | |
166 | Marmaris Martı Otel | 2,500 | 2,450 | 2,550 | 2,500 | 5,031,500 | 2,488 | |
167 | Mensa Mensucat | 5,300 | 5,100 | 5,300 | 5,200 | 366,000 | 5,126 | |
168 | Mardin Çimento | 5,600 | 5,600 | 5,800 | 5,600 | 5,296,000 | 5,700 | |
169 | Marshall | 26,500 | 26,000 | 27,000 | 26,500 | 644,000 | 26,594 | |
170 | Mutlu Akü | 7,100 | 6,800 | 7,000 | 6,900 | 592,000 | 6,900 | |
171 | Mustafa Yılmaz Yat. | 1,700 | 1,650 | 1,700 | 1,675 | 386,000 | 1,682 | |
172 | Mazhar Zorlu Holding | 3,500 | 3,200 | 3,500 | 3,250 | 34,417,000 | 3,360 | |
173 | Nergis Holding | 26,500 | 26,500 | 27,500 | 27,000 | 9,508,000 | 26,877 | |
174 | Netaş | 70,000 | 68,000 | 72,000 | 72,000 | 2,453,000 | 70,164 | |
175 | Niğde Çimento | 6,700 | 6,700 | 6,800 | 6,800 | 171,299 | 6,710 | |
176 | Net Holding | 5,200 | 5,100 | 5,300 | 5,100 | 9,238,000 | 5,217 | |
177 | Net Turizm | 18,000 | 17,500 | 18,250 | 17,750 | 2,889,000 | 17,757 | |
178 | Okan Tekstil | 5,800 | 5,200 | 5,900 | 5,400 | 9,238,500 | 5,543 | |
179 | Olmuksa | 8,400 | 8,200 | 8,400 | 8,300 | 925,000 | 8,258 | |
180 | Otokar Otobüs Kar. A. | 17,000 | 16,000 | 17,000 | 16,250 | 1,994,000 | 16,471 | |
181 | Otosan | 155,000 | 152,500 | 155,000 | 155,000 | 401,000 | 152,998 | |
182 | Oz Finans Factoring | 5,200 | 5,000 | 5,200 | 5,100 | 4,475,000 | 5,033 | |
183 | Parsan | 10,500 | 9,750 | 10,250 | 10,250 | 596,000 | 10,043 | |
184 | Peg Profilo | 10,250 | 10,000 | 10,500 | 10,000 | 1,434,420 | 10,134 | |
185 | Petkim | 107,500 | 102,500 | 107,500 | 102,500 | 1,232,820 | 105,582 | |
186 | Pimaş | 17,500 | 16,750 | 17,500 | 16,750 | 890,500 | 17,115 | |
187 | Pınar Su | 6,500 | 6,400 | 6,600 | 6,500 | 1,055,500 | 6,489 | |
188 | Petrokent Turizm | 8,800 | 8,600 | 8,900 | 8,600 | 19,380 | 8,689 | |
189 | Pınar Et | 6,400 | 6,300 | 6,400 | 6,300 | 1,144,000 | 6,348 | |
190 | Pınar Süt | 11,500 | 11,000 | 11,500 | 11,250 | 907,008 | 11,328 | |
191 | Pınar Un | 17,000 | 16,750 | 17,750 | 17,000 | 176,000 | 17,166 | |
192 | Polylen | 3,600 | 3,550 | 3,650 | 3,550 | 4,708,994 | 3,588 | |
193 | Park Tekstil | 11,250 | 10,750 | 11,000 | 11,000 | 1,620,000 | 10,935 | |
194 | ÇBS Printaş Baskı | 7,200 | 7,000 | 7,200 | 7,000 | 375,000 | 7,106 | |
195 | Petrol Ofisi | 34,000 | 33,500 | 35,000 | 34,000 | 16,239,047 | 34,398 | |
196 | RAKS | 47,500 | 47,000 | 47,500 | 47,000 | 583,000 | 47,037 | |
197 | Rant Finansal Kir. | 4,950 | 4,800 | 5,000 | 4,800 | 850,000 | 4,872 | |
198 | Ray Sigorta | 3,550 | 3,500 | 3,650 | 3,500 | 4,016,250 | 3,562 | |
199 | Raks Elek. Ev Aletleri | 5,100 | 5,100 | 5,200 | 5,100 | 533,000 | 5,147 | |
200 | Sabah Yayıncılık | 3,500 | 3,250 | 3,650 | 3,300 | 127,415,050 | 3,503 | |
201 | Sabancı Holding | 10,750 | 10,250 | 10,750 | 10,500 | 101,327,000 | 10,553 | |
202 | Sabah Pazarlama | 2,900 | 2,650 | 2,950 | 2,700 | 4,563,000 | 2,780 | |
203 | Sarkuysan | 17,500 | 17,500 | 18,000 | 17,750 | 1,996,050 | 17,774 | |
204 | SASA | 10,000 | 9,600 | 10,100 | 9,800 | 18,562,208 | 9,898 | |
205 | Sifaş | 5,300 | 5,100 | 5,400 | 5,100 | 6,347,000 | 5,235 | |
206 | Türkiye Şişe Cam | 13,750 | 13,500 | 14,000 | 13,750 | 2,069,006 | 13,708 | |
207 | Şekerbank | 2,400 | 2,325 | 2,475 | 2,375 | 47,890,000 | 2,385 | |
208 | Söktaş | 7,700 | 7,600 | 7,800 | 7,600 | 199,000 | 7,680 | |
209 | Siemens | 14,750 | 14,500 | 15,000 | 14,750 | 788,000 | 14,758 | |
210 | Sönmez Pamuklu | 10,000 | 9,800 | 9,900 | 9,900 | 6,000 | 9,850 | |
211 | Sönmez Filament | 14,000 | 13,750 | 14,000 | 14,000 | 91,000 | 13,958 | |
212 | Sevgi Hastanesi | 10,250 | 9,900 | 10,100 | 10,000 | 1,456,000 | 10,016 | |
213 | Taç Yatırım Ort. | 2,050 | 2,000 | 2,000 | 2,000 | 20,000 | 2,000 | |
214 | Tat Konserve | 10,000 | 9,600 | 10,000 | 9,700 | 1,823,000 | 9,827 | |
215 | Türk Tuborg | 4,150 | 3,950 | 4,100 | 4,050 | 1,540,000 | 4,032 | |
216 | Tekstilbank | 2,950 | 2,950 | 3,000 | 2,950 | 3,012,000 | 2,972 | |
217 | Tezsan | 11,500 | 11,250 | 11,500 | 11,500 | 56,007 | 11,473 | |
218 | Türk Hava Yolları | 35,500 | 34,500 | 36,000 | 34,500 | 4,379,000 | 35,233 | |
219 | Tire Kutsan | 6,000 | 5,900 | 6,100 | 6,100 | 3,008,480 | 6,001 | |
220 | T.Kalkınma Bankası | 14,500 | 14,000 | 14,500 | 14,000 | 314,000 | 14,316 | |
221 | Tansaş | 83,000 | 82,000 | 84,000 | 82,000 | 255,125 | 83,094 | |
222 | Tofaş Otomobil Fab. | 10,000 | 9,700 | 10,000 | 9,800 | 28,966,000 | 9,841 | |
223 | Tofaş Oto Ticaret | 48,000 | 46,000 | 48,000 | 46,000 | 801,000 | 46,792 | |
224 | TOPRAK FINANS | 4,600 | 4,500 | 4,600 | 4,600 | 1,192,000 | 4,551 | |
225 | Trakya Cam | 10,750 | 10,500 | 11,000 | 11,000 | 2,798,012 | 10,946 | |
226 | Transtürk Holding | 2,125 | 2,075 | 2,175 | 2,100 | 25,174,000 | 2,125 | |
227 | TSKB | 2,750 | 2,650 | 2,800 | 2,700 | 560,692 | 2,705 | |
228 | Türk Demir Döküm | 11,250 | 10,750 | 11,250 | 11,000 | 5,469,000 | 10,964 | |
229 | Tukas | 3,450 | 3,400 | 3,500 | 3,500 | 368,233 | 3,441 | |
230 | Tümteks Tekstil | 5,300 | 5,200 | 5,300 | 5,300 | 852,000 | 5,257 | |
231 | Tüpraş | 16,750 | 16,500 | 17,000 | 16,750 | 13,381,066 | 16,628 | |
232 | Turcas Petrolcülük | 4,650 | 4,600 | 4,650 | 4,650 | 642,296 | 4,614 | |
233 | USAŞ | 450,000 | 445,000 | 450,000 | 445,000 | 158,120 | 446,772 | |
234 | UKI Konfeksiyon | 10,500 | 10,750 | 11,000 | 11,000 | 545,004 | 10,774 | |
235 | Ünal Tarım Ürünleri | 8,600 | 8,600 | 9,100 | 8,700 | 7,351,000 | 8,855 | |
236 | Ünye Çimento | 6,000 | 6,000 | 6,100 | 6,000 | 652,000 | 6,007 | |
237 | Uşak Seramik | 8,500 | 8,000 | 8,500 | 8,200 | 299,000 | 8,275 | |
238 | Uzel Makina Sanayii | 32,000 | 31,500 | 32,500 | 32,500 | 3,426,728 | 31,993 | |
239 | Vakıf Finansal Kir. | 2,650 | 2,550 | 2,650 | 2,550 | 2,005,001 | 2,588 | |
240 | Vestel | 16,000 | 15,750 | 16,000 | 15,750 | 5,194,000 | 15,908 | |
241 | Vakıf Yatırım | 5,800 | 5,400 | 5,800 | 5,800 | 5,571,000 | 5,568 | |
242 | Vakıf Gayrimenkul Y.O. | 15,250 | 14,500 | 15,250 | 14,750 | 2,227,000 | 14,866 | |
243 | Viking Kağıt | 15,000 | 15,000 | 15,500 | 15,000 | 108,000 | 15,259 | |
244 | Yaşarbank | 1,100 | 1,050 | 1,125 | 1,075 | 83,897,000 | 1,085 | |
245 | Yasaş | 31,500 | 31,000 | 32,000 | 31,000 | 1,075,000 | 31,469 | |
246 | Yataş | 13,750 | 13,500 | 14,000 | 13,750 | 1,832,000 | 13,576 | |
247 | Yapı Kredi Bankası | 6,700 | 6,700 | 7,200 | 6,900 | 76,003,534 | 6,965 | |
248 | Yapi Kredi Yat. Ort. | 1,725 | 1,700 | 1,725 | 1,725 | 1,184,000 | 1,715 | |
249 | Yünsa | 6,000 | 5,800 | 6,000 | 5,800 | 528,000 | 5,903 |