HİSSE ADI | Ö.KAPANIŞ | DÜŞÜK | YÜKSEK | SON | DEĞİŞİM |
JANTSA JANT SANAYI | 25,26 | 25,26 | 25,58 | 25,28 | 0,08 |
KAPLAMIN AMBALAJ SAN TIC A.S. | 1,13 | 1,13 | 1,13 | 1,13 | 0,00 |
KAREL ELEKTRONIK SAN TIC A.S. | 2,54 | 2,50 | 2,56 | 2,52 | -0,79 |
KARSAN OTOMOTIV SAN TIC A.S. | 1,18 | 1,16 | 1,19 | 1,17 | -0,85 |
KARTONSAN | 278,00 | 279,00 | 286,80 | 286,00 | 2,88 |
KATMERCILER EKIPMAN A.S. | 9,55 | 9,58 | 9,64 | 9,60 | 0,52 |
KOC HOLDING | 15,35 | 15,42 | 15,57 | 15,50 | 0,98 |
KENT GIDA MADDELERI SANAYI A.S. | 159,70 | 157,20 | 162,60 | 161,50 | 1,13 |
KERVANSARAY YAT. HOL. | 0,19 | 0,18 | 0,19 | 0,18 | -5,26 |
KEREVITAS GIDA | 48,26 | 45,20 | 48,00 | 47,00 | -2,61 |
TESCO KIPA KITLE PAZARLAMA TIC | 1,86 | 1,80 | 1,87 | 1,82 | -2,15 |
KILER GAYRIMENKUL YAT. ORT. A.S. | 1,98 | 1,99 | 2,04 | 2,03 | 2,53 |
KLIMASAN KLIMA SAN TIC A.S. | 7,84 | 7,79 | 7,89 | 7,88 | 0,51 |
TURK KALKINMA BANKASI A.S. | 4,15 | 4,15 | 4,15 | 4,15 | 0,00 |
KONFRUT GIDA SAN VE TIC A.S. | 14,76 | 14,56 | 14,84 | 14,66 | -0,68 |
KOMBASSAN HOLDING A.S. | 1,57 | 1,56 | 1,58 | 1,57 | 0,00 |
KONYA CIMENTO | 276,50 | 276,60 | 279,80 | 279,60 | 1,12 |
KORDSA GLOBAL ENDUSTRIYEL IPLIK | 8,12 | 8,09 | 8,17 | 8,09 | -0,37 |
KOZA ANADOLU METAL MADENCILIK IS | 1,95 | 1,93 | 1,98 | 1,94 | -0,51 |
KOZA ALTIN ISLETMELERI A.S. | 19,92 | 19,72 | 19,99 | 19,76 | -0,80 |
KAPITAL YAT HOL A.S. | 0,49 | 0,51 | 0,51 | 0,51 | 4,08 |
KARAKAS ATLANTIS KIY MAD A.S. | 0,44 | 0,00 | |||
KARDEMIR A GRUBU | 1,40 | 1,40 | 1,41 | 1,40 | 0,00 |
KARDEMIR B GRUBU | 1,44 | 1,44 | 1,45 | 1,45 | 0,69 |
KARDEMIR D GRUBU | 1,16 | 1,16 | 1,17 | 1,17 | 0,86 |
KORFEZ GMYO | 1,73 | 1,71 | 1,74 | 1,74 | 0,58 |
KRON TELEKOM HIZ A.S. | 11,13 | 10,90 | 11,26 | 10,99 | -1,26 |
KARSUSAN KARADENIZ SU URUNLERI | 3,98 | 4,07 | 4,08 | 4,07 | 2,26 |
KRISTAL KOLA VE MESRUBAT SAN | 1,98 | 1,98 | 2,00 | 1,99 | 0,51 |
KARSU TEKSTIL A.S. | 0,50 | 0,50 | 0,50 | 0,50 | 0,00 |
KUSTUR KUSADASI TURIZM ENDUSTRI | 9,60 | 9,65 | 9,65 | 9,65 | 0,52 |
KUTAHYA PORSELEN | 6,66 | 6,51 | 6,69 | 6,59 | -1,05 |
KUYUMCUKENT GAYRIMENKUL | 3,57 | 3,56 | 3,62 | 3,60 | 0,84 |
LIDER FAKTORING A.S | 5,49 | 5,54 | 5,75 | 5,65 | 2,91 |
LINK BILGISAYAR SISTEMLERI | 6,17 | 6,15 | 6,19 | 6,17 | 0,00 |
LOKMAN HEKIM ENGURUSAG A.S. | 5,82 | 5,70 | 5,94 | 5,71 | -1,89 |
LOGO YAZILIM | 55,85 | 55,30 | 56,30 | 55,50 | -0,63 |
LUKS KADIFE | 5,45 | 5,19 | 5,50 | 5,26 | -3,49 |
MARMARIS ALTINYUNUS | 18,40 | 18,19 | 18,59 | 18,40 | 0,00 |
MAKINA TAKIM A.S. | 2,26 | 2,21 | 2,27 | 2,24 | -0,88 |
MARTI OTEL ISLETMELERI A.S. | 0,64 | 0,62 | 0,66 | 0,65 | 1,56 |
MCT DANISMANLIK A.S. | 5,10 | 5,00 | 5,10 | 5,10 | 0,00 |
MEGA POLIETILEN KOPUK SAN VE TIC | 1,04 | 1,01 | 1,07 | 1,05 | 0,96 |
MENSA SINAI TICARI VE MALI YAT. | 0,15 | 0,15 | 0,15 | 0,15 | 0,00 |
MENBA HOLDING A.S. | 0,78 | 0,00 | |||
MEPET METRO PETROL TESISLERI | 2,88 | 2,87 | 2,91 | 2,89 | 0,35 |
MERIT TURIZM YAT ISL AS | 7,14 | 7,97 | 8,56 | 7,97 | 11,62 |
MERKO GIDA SANAYI VE TICARET | 1,08 | 1,09 | 1,11 | 1,11 | 2,78 |
METAL GAYRIMENKUL | 0,75 | 0,70 | 0,75 | 0,70 | -6,67 |
METRO TICARI MALI YATIRIMLAR | 1,24 | 1,23 | 1,26 | 1,25 | 0,81 |
METEMTUR OTELCILIK A.S. | 1,53 | 1,53 | 1,55 | 1,54 | 0,65 |
MIGROS TICARET A.S. | 22,16 | 22,06 | 22,38 | 22,32 | 0,72 |
MILLIYET PAZARLAMA A.S. | 1,11 | 1,10 | 1,12 | 1,11 | 0,00 |
MMC SANAYI VE TICARI YATIRIMLAR | 0,84 | 0,85 | 0,85 | 0,85 | 1,19 |
MENDERES TEKSTIL SAN TIC A.S. | 0,70 | 0,69 | 0,72 | 0,70 | 0,00 |
MARDIN CIMENTO | 4,52 | 4,52 | 4,57 | 4,53 | 0,22 |
MARTI GMYO A.S. | 0,52 | 0,51 | 0,55 | 0,53 | 1,92 |
MARSHALL BOYA VE VERNIK | 36,00 | 36,04 | 37,44 | 36,52 | 1,44 |
MAZHAR ZORLU HOLDING A.S. | 1,13 | 1,13 | 1,13 | 1,13 | 0,00 |
NORTEL NETWORKS NETAS TELEKOM AS | 10,16 | 10,12 | 10,21 | 10,18 | 0,20 |
NIBAS NIGDE BETON SAN VE TIC AS | 0,78 | 0,77 | 0,79 | 0,79 | 1,28 |
NET HOLDING | 2,48 | 2,49 | 2,54 | 2,52 | 1,61 |
NET TURIZM TIC VE SAN AS | 1,80 | 1,78 | 1,81 | 1,79 | -0,56 |
NUROL GAYRI MENKUL YAT ORT | 4,63 | 4,59 | 4,75 | 4,72 | 1,94 |
NUH CIMENTO SANAYI AS | 10,32 | 10,21 | 10,33 | 10,26 | -0,58 |
ODAS ELEKTRIK URETIM SANAYI AS | 10,91 | 10,91 | 11,11 | 11,04 | 1,19 |
OLMUKSA AS | 9,75 | 9,55 | 9,75 | 9,55 | -2,05 |
ORGE ENERJI ELEKTIRIK TAAHHUT AS | 7,22 | 7,13 | 7,35 | 7,21 | -0,14 |
ORMA ORMAN MAHSULLERI INTEGRE SN | 0,93 | 0,00 | |||
OSMANLI YATIRIM MENKUL DEGERLER | 2,16 | 2,19 | 2,19 | 2,19 | 1,39 |
OSTIM ENDUSTRIYEL YAT VE ISLT AS | 2,30 | 2,16 | 2,32 | 2,27 | -1,30 |
OTOKAR OTOMOTIV VE SAVUNMA SANAI | 118,60 | 118,50 | 119,80 | 119,50 | 0,76 |
OYAK YATIRIM ORTAKLIGI AS | 0,85 | 0,83 | 0,85 | 0,84 | -1,18 |
OYLUM SINAI YATIRIM AS | 2,05 | 2,05 | 2,10 | 2,08 | 1,46 |
OZBAL CELIK BORU SANAYI AS | 1,42 | 1,42 | 1,44 | 1,43 | 0,70 |
OZDERICI GAYRIMENKUL YAT ORT AS | 1,54 | 1,52 | 1,57 | 1,54 | 0,00 |
OZAK GAYRIMENKUL YATIRIM OP | 2,06 | 2,06 | 2,09 | 2,09 | 1,46 |
OZERDEN PLASTIK SANAYI VE TIC. A | 2,43 | 2,43 | 2,50 | 2,50 | 2,88 |
PANORA GAYRI MENKUL YAT ORT AS | 4,09 | 4,06 | 4,14 | 4,11 | 0,49 |
PARSAN MAKINA | 8,27 | 8,21 | 8,32 | 8,26 | -0,12 |
PERA GAYRIMENKUL YAT ORT AS | 0,89 | 0,88 | 0,90 | 0,89 | 0,00 |
PENGUEN GIDA SANAYI AS | 1,83 | 1,84 | 1,93 | 1,93 | 5,46 |
PETKIM AS | 5,07 | 5,03 | 5,10 | 5,06 | -0,20 |
PINAR ET VE UN SANAYI AS | 10,75 | 10,71 | 10,78 | 10,75 | 0,00 |
PEGASUS HAVA TASIMACILIGI AS | 14,36 | 14,38 | 14,48 | 14,40 | 0,28 |
PIMAS AS | 3,79 | 3,75 | 3,90 | 3,81 | 0,53 |
PINAR SU | 1,82 | 1,80 | 1,82 | 1,80 | -1,10 |
PLASTIKKART AS | 2,53 | 2,54 | 2,61 | 2,55 | 0,79 |
PETROKENT TURIZM AS | 47,00 | 47,00 | 47,00 | 47,00 | 0,00 |
PINAR SUT AS | 15,62 | 15,53 | 15,64 | 15,63 | 0,06 |
POLISAN HOLDING AS | 9,15 | 9,10 | 9,15 | 9,10 | -0,55 |
POLITEKNIK METAL SAN VE TIC AS | 17,80 | 17,84 | 17,86 | 17,84 | 0,22 |
TURK PRYSMIAN KABLO SIST AS | 2,33 | 2,30 | 2,34 | 2,30 | -1,29 |
PARK ELEKTRIK URETIM MAD SAN | 2,68 | 2,66 | 2,73 | 2,70 | 0,75 |
PRIZMA PRES MATBAACILIK AS | 3,33 | 3,30 | 3,35 | 3,32 | -0,30 |
PERGAMON STATUS DIS TICARET A.S. | 3,91 | 3,88 | 3,95 | 3,90 | -0,26 |
RAY SIGORTA AS | 1,22 | 1,24 | 1,28 | 1,28 | 4,92 |
RHEA GIRISIM SERMAYESI YAT ORT | 1,02 | 1,01 | 1,04 | 1,04 | 1,96 |
RODRIGO TEKSTIL SAN VE TIC AS | 2,80 | 2,72 | 2,84 | 2,74 | -2,14 |
ROYAL HALI IPLIK TEKS MOB SN TIC | 1,05 | 0,00 | |||
RTA LAB BIY MAK SAN AS | 11,15 | 11,15 | 11,46 | 11,23 | 0,72 |
REYSAS GAYRIMENKUL YAT ORT AS | 0,78 | 0,77 | 0,79 | 0,78 | 0,00 |
REYSAS TASIMACILIK VE LOJISTIK | 0,82 | 0,81 | 0,83 | 0,82 | 0,00 |
SAF GAYRIMENKUL YAT ORT | 0,86 | 0,00 | |||
HACI OMER SABANCI HOLDING | 9,80 | 9,79 | 9,85 | 9,84 | 0,41 |
SARAY MATBAA KAGIT KIRT TIC SAN | 1,19 | 1,19 | 1,27 | 1,22 | 2,52 |
SANEL MUHENDISLIK ELEK. TAAHHUT | 1,77 | 1,75 | 1,83 | 1,78 | 0,56 |
SANIFOAM SUNGER SANAYI VE TIC AS | 1,60 | 1,56 | 1,69 | 1,62 | 1,25 |
SANKO PAZARLAMA ITHALAT AS | 3,51 | 3,51 | 3,54 | 3,54 | 0,85 |
SARKUYSAN | 3,80 | 3,81 | 3,83 | 3,82 | 0,53 |
SASA POLYESTER SAN AS | 4,00 | 4,03 | 4,28 | 4,17 | 4,25 |
SAY REKLAMCILIK YAPI TAAHHUT SAN | 1,50 | 1,49 | 1,50 | 1,49 | -0,67 |
SEKER FINANSAL KIRALAMA AS | 1,78 | 1,78 | 1,86 | 1,80 | 1,12 |
SEKURO PLASTIK AMBALAJ SAN AS | 8,76 | 8,57 | 8,91 | 8,73 | -0,34 |
SELCUK ECZA DEPOSU | 3,34 | 3,34 | 3,47 | 3,44 | 2,99 |
SELCUK GIDA ENDUSTRI IHR ITH AS | 0,27 | 0,27 | 0,27 | 0,27 | 0,00 |
SERVE KIRTASIYE | 0,56 | 0,55 | 0,55 | 0,55 | -1,79 |
SEYITLER KIMYA SANAYI A.S. | 2,81 | 2,81 | 2,84 | 2,82 | 0,36 |
SILVERLINE ENDUSTRI & TICARET AS | 1,63 | 1,62 | 1,65 | 1,63 | 0,00 |
T. SISE VE CAM FABRIKALARI AS | 4,17 | 4,13 | 4,19 | 4,14 | -0,72 |
SEKERBANK | 1,18 | 1,17 | 1,19 | 1,17 | -0,85 |
SOKTAS PAMUK VE TARIM URUNLERI | 2,03 | 2,03 | 2,08 | 2,04 | 0,49 |
SINPAS GAYRI MENKUL YAT ORT AS | 0,60 | 0,59 | 0,60 | 0,60 | 0,00 |
SENKRON GUVENLIK VE ILETISI | 1,97 | 1,96 | 1,99 | 1,97 | 0,00 |
SONMEZ PAMUKLU SANAYII AS | 3,04 | 3,02 | 3,08 | 3,05 | 0,33 |
SODA SANAYII AS | 6,09 | 6,04 | 6,12 | 6,06 | -0,49 |
SODAS SODYUM SAN AS | 4,30 | 3,99 | 4,25 | 3,99 | -7,21 |
SONMEZ FILAMENT | 3,16 | 3,12 | 3,17 | 3,15 | -0,32 |
SERVET GAYRI MENKUL YAT ORT AS | 3,25 | 3,15 | 3,27 | 3,22 | -0,92 |
TAC TARIM URUNLERI AS | 2,69 | 2,63 | 2,94 | 2,90 | 7,81 |
TARAF GAZETECILIK | 0,48 | 0,00 | |||
TAT GIDA SANAYI AS | 7,38 | 7,32 | 7,51 | 7,51 | 1,76 |
TAV HAVALIMANLARI AS | 14,49 | 14,42 | 14,55 | 14,44 | -0,35 |
TURK TUBORG | 8,84 | 8,76 | 8,89 | 8,84 | 0,00 |
TURKCELL ILETISIM HIZMETLERI AS | 11,97 | 11,90 | 12,05 | 11,92 | -0,42 |
TACIRLER YATIRIM HOLDING | 3,39 | 3,39 | 3,40 | 3,40 | 0,29 |
TEK ART INSAAT TICARET TURIZM AS | 0,79 | 0,78 | 0,79 | 0,79 | 0,00 |
TGS DIS TICARET AS | 3,79 | 3,78 | 3,82 | 3,81 | 0,53 |
TURK HAVA YOLLARI AS | 5,47 | 5,45 | 5,49 | 5,46 | -0,18 |
MONDI TIRE KUTSAN | 1,26 | 1,26 | 1,28 | 1,28 | 1,59 |
TEKFEN HOLDING AS | 8,65 | 8,53 | 8,74 | 8,69 | 0,46 |
TEKNOSA IC VE DIS TICARET AS | 3,65 | 3,68 | 3,81 | 3,80 | 4,11 |
TAZE KURU GIDA SAN VE TIC AS | 8,18 | 0,00 | |||
TEMAPOL POLIMER PLASTIK & INS AS | 5,21 | 5,21 | 5,59 | 5,46 | 4,80 |
TUMOSAN MOTOR VE TRAKTOR SAN AS | 6,94 | 6,87 | 6,94 | 6,92 | -0,29 |
TOFAS TURK OTOMOTIV FABRIKASI AS | 26,52 | 26,36 | 27,00 | 26,72 | 0,75 |
TURCAS PETROL AS | 1,92 | 1,89 | 1,94 | 1,90 | -1,04 |
TORUNLAR GAYRI MENKUL YAT ORT AS | 4,51 | 4,48 | 4,54 | 4,50 | -0,22 |
TRAKYA CAM | 3,16 | 3,16 | 3,22 | 3,22 | 1,90 |
TRANSTURK HOLDING AS | 0,49 | 0,52 | 0,53 | 0,52 | 6,12 |
TSKB GAYRIMENKLUL YATIRIM ORT AS | 0,66 | 0,65 | 0,66 | 0,66 | 0,00 |
T. SINAI KALKINMA BANKASI AS | 1,38 | 1,37 | 1,39 | 1,39 | 0,72 |
TRABZONSPOR SPORTIF YAT TIC AS | 2,72 | 2,71 | 2,75 | 2,73 | 0,37 |
TURK TELEKOMUNIKASYON AS | 5,90 | 5,89 | 6,03 | 6,00 | 1,69 |
TURK TRAKTOR AS | 77,05 | 77,00 | 78,60 | 78,45 | 1,82 |
TUGCELIK ALUMINYUM METAL MAMULLERI | 4,64 | 4,52 | 4,69 | 4,58 | -1,29 |
TUKAS GIDA SANAYI VE TIC AS | 1,34 | 1,31 | 1,35 | 1,32 | -1,49 |
TUPRS TURKIYE PETROL AS | 90,20 | 88,65 | 90,80 | 89,20 | -1,11 |
TURKER PROJE GAYRIMENKUL VE YATI | 36,54 | 36,00 | 36,70 | 36,48 | -0,16 |
UFUK YATIRIM YONETIM VE GAYRIMENKUL | 1,20 | 0,00 | |||
ULASLAR TUR YAT DAY TUK MALLARI | 1,52 | 1,52 | 1,55 | 1,55 | 1,97 |
ULKER BISKUVI SANAYI AS | 18,46 | 17,59 | 17,95 | 17,85 | -3,30 |
ULUSOY ELEKTRIK IMALAT TAAHHUT V | 10,80 | 10,55 | 10,85 | 10,83 | 0,28 |
ULUSOY UN SANAYI VE TICARET A.S. | 1,91 | 1,90 | 1,92 | 1,92 | 0,52 |
UMPAS HOLDING AS | 0,48 | 0,48 | 0,48 | 0,48 | 0,00 |
UNYE CIMENTO | 4,12 | 4,08 | 4,13 | 4,10 | -0,49 |
USAK SERAMIK | 2,05 | 2,04 | 2,13 | 2,10 | 2,44 |
USAS YATIRIMLAR HOLDING AS | 0,39 | 0,38 | 0,39 | 0,39 | 0,00 |
UTOPYA TUR INSAAT ISL TIC AS | 2,30 | 2,30 | 2,35 | 2,33 | 1,30 |
UYUM GIDA | 3,89 | 0,00 | |||
UZERTAS BOYA SAN VE TIC AS | 0,78 | 0,80 | 0,80 | 0,80 | 2,56 |
TURKIYE VAKIFLAR BANKASI TAO | 5,36 | 5,35 | 5,40 | 5,36 | 0,00 |
VAKIF FINANSAL KIRALAMA AS | 2,35 | 2,32 | 2,41 | 2,34 | -0,43 |
VAKKO TEKSTIL VE HAZIR GIYIM AS | 2,50 | 2,45 | 2,52 | 2,47 | -1,20 |
VANET GIDA SANAYI IC VE DIS TIC | 2,42 | 2,42 | 2,55 | 2,48 | 2,48 |
VERUSATURK GSYO A.S. | 2,84 | 2,84 | 2,98 | 2,95 | 3,87 |
VERUSA HOLDING AS | 14,26 | 14,11 | 14,27 | 14,14 | -0,84 |
VESTEL BEYAZ ESYA AS | 12,82 | 12,74 | 12,85 | 12,77 | -0,39 |
VESTEL ELEKTRONIK | 6,95 | 6,90 | 7,01 | 6,94 | -0,14 |
VIAGO GMYO | 12,40 | 0,00 | |||
VAKIF YATIRIM ORTAKLIGI | 1,66 | 1,65 | 1,70 | 1,66 | 0,00 |
VAKIF GAYRIMENKUL YAT ORT AS | 2,83 | 2,76 | 2,85 | 2,78 | -1,77 |
VIKING KAGIT VE SELULOZ | 0,57 | 0,57 | 0,57 | 0,57 | 0,00 |
YAPRAK SUT VE BESI CIFT SAN TIC | 1,92 | 1,89 | 1,94 | 1,89 | -1,56 |
YATAS YATAK | 8,60 | 8,61 | 8,90 | 8,68 | 0,93 |
YAYLA ENERJI URETIM TURIZM AS | 2,34 | 2,32 | 2,40 | 2,37 | 1,28 |
YAZICILAR HOLDING AS | 20,22 | 20,26 | 20,56 | 20,34 | 0,59 |
YIBITAS INSAAT MALZEME AS | 1.875,00 | 0,00 | |||
YESIL YATIRIM HOLDING | 1,94 | 1,92 | 1,92 | 1,92 | -1,03 |
YENI GIMAT GAYRIMENKUL YAT OR AS | 14,19 | 14,20 | 14,21 | 14,21 | 0,14 |
YESIL GAYRI MENKUL YAT ORT AS | 0,77 | 0,76 | 0,77 | 0,77 | 0,00 |
YAPI VE KREDI BANKASI AS | 3,80 | 3,79 | 3,82 | 3,80 | 0,00 |
YAPI KREDI KORAY GAYRIMENKUL YO | 1,26 | 1,25 | 1,27 | 1,26 | 0,00 |
YONGA MOBILYA SAN TIC AS | 296,90 | 0,00 | |||
YUNSA | 2,53 | 2,54 | 2,90 | 2,79 | 10,28 |
YESIL YAPI ENDUSTRI AS | 1,16 | 1,16 | 1,18 | 1,18 | 1,72 |
ZORLU ENERJI ELEK URET OTOPRD GR | 1,16 | 1,16 | 1,17 | 1,16 | 0,00 |
BIST 30 | 109.013,66 | 108.492,57 | 109.133,37 | 108.727,41 | -0,26 |
BIST 100 | 88.947,40 | 88.576,96 | 89.050,97 | 88.778,62 | -0,19 |
BIST MALI | 115.953,89 | 115.821,57 | 116.410,65 | 115.994,88 | 0,04 |
BIST SINAI | 95.959,13 | 95.110,60 | 95.723,63 | 95.466,46 | -0,51 |
BIST HIZMETLER | 56.872,39 | 56.733,31 | 57.116,71 | 56.876,98 | 0,01 |
BIST TEKNOLOJI | 83.053,59 | 82.912,62 | 83.453,46 | 83.105,01 | 0,06 |
(Son)