HİSSE ADI | Ö.KAPANIŞ | DÜŞÜK | YÜKSEK | SON | DEĞİŞİM |
JANTSA JANT SANAYI | 18,37 | 18,38 | 19,20 | 18,89 | 2,83 |
KAPLAMIN AMBALAJ SAN TIC A.S. | 1,00 | 1,00 | 1,00 | 1,00 | 0,00 |
KAREL ELEKTRONIK SAN TIC A.S. | 1,65 | 1,66 | 1,68 | 1,67 | 1,21 |
KARSAN OTOMOTIV SAN TIC A.S. | 1,14 | 1,14 | 1,16 | 1,15 | 0,88 |
KARTONSAN | 246,00 | 246,30 | 266,00 | 256,50 | 4,27 |
KATMERCILER EKIPMAN A.S. | 8,44 | 8,33 | 8,52 | 8,34 | -1,18 |
KOC HOLDING | 12,97 | 13,00 | 13,30 | 13,25 | 2,16 |
KENT GIDA MADDELERI SANAYI A.S. | 131,60 | 131,70 | 140,00 | 133,40 | 1,37 |
KERVANSARAY YAT. HOL. | 0,24 | 0,24 | 0,24 | 0,24 | 0,00 |
KEREVITAS GIDA | 41,20 | 41,20 | 41,98 | 41,56 | 0,87 |
TESCO KIPA KITLE PAZARLAMA TIC | 1,70 | 1,59 | 1,71 | 1,63 | -4,12 |
KILER GAYRIMENKUL YAT. ORT. A.S. | 1,88 | 1,88 | 1,92 | 1,90 | 1,06 |
KLIMASAN KLIMA SAN TIC A.S. | 5,42 | 5,42 | 5,56 | 5,53 | 2,03 |
TURK KALKINMA BANKASI A.S. | 6,40 | 6,42 | 6,44 | 6,44 | 0,63 |
KONFRUT GIDA SAN VE TIC A.S. | 11,88 | 11,40 | 11,93 | 11,88 | 0,00 |
KOMBASSAN HOLDING A.S. | 1,61 | 1,60 | 1,63 | 1,62 | 0,62 |
KONYA CIMENTO | 268,70 | 270,30 | 285,50 | 278,20 | 3,54 |
KORDSA GLOBAL ENDUSTRIYEL IPLIK | 7,04 | 6,99 | 7,10 | 7,03 | -0,14 |
KOZA ANADOLU METAL MADENCILIK IS | 1,74 | 1,73 | 1,76 | 1,75 | 0,57 |
KOZA ALTIN ISLETMELERI A.S. | 17,20 | 17,06 | 17,25 | 17,25 | 0,29 |
KAPITAL YAT HOL A.S. | 0,44 | 0,44 | 0,44 | 0,44 | 0,00 |
KARAKAS ATLANTIS KIY MAD A.S. | 0,67 | 0,67 | 0,67 | 0,67 | 0,00 |
KARDEMIR A GRUBU | 1,40 | 1,40 | 1,43 | 1,41 | 0,71 |
KARDEMIR B GRUBU | 1,48 | 1,50 | 1,56 | 1,52 | 2,70 |
KARDEMIR D GRUBU | 1,27 | 1,27 | 1,29 | 1,27 | 0,00 |
KORFEZ GMYO | 1,40 | 1,37 | 1,40 | 1,39 | -0,71 |
KRON TELEKOM HIZ A.S. | 3,18 | 3,16 | 3,20 | 3,19 | 0,31 |
KARSUSAN KARADENIZ SU URUNLERI | 2,01 | 2,02 | 2,02 | 2,02 | 0,50 |
KRISTAL KOLA VE MESRUBAT SAN | 1,39 | 1,39 | 1,43 | 1,41 | 1,44 |
KARSU TEKSTIL A.S. | 0,47 | 0,47 | 0,47 | 0,47 | 0,00 |
KUSTUR KUSADASI TURIZM ENDUSTRI | 8,41 | 8,50 | 8,50 | 8,50 | 1,07 |
KUTAHYA PORSELEN | 8,40 | 8,00 | 8,55 | 8,38 | -0,24 |
KUYUMCUKENT GAYRIMENKUL | 2,94 | 2,95 | 3,09 | 3,04 | 3,40 |
LIDER FAKTORING A.S | 4,10 | 4,08 | 4,44 | 4,19 | 2,20 |
LINK BILGISAYAR SISTEMLERI | 6,35 | 6,36 | 6,54 | 6,45 | 1,57 |
LOKMAN HEKIM ENGURUSAG A.S. | 3,38 | 3,36 | 3,42 | 3,38 | 0,00 |
LOGO YAZILIM | 55,55 | 51,85 | 55,55 | 54,75 | -1,44 |
LUKS KADIFE | 2,26 | 2,25 | 2,47 | 2,35 | 3,98 |
MARMARIS ALTINYUNUS | 13,79 | 13,75 | 14,05 | 13,82 | 0,22 |
MAKINA TAKIM A.S. | 0,95 | 0,95 | 0,99 | 0,97 | 2,11 |
MARTI OTEL ISLETMELERI A.S. | 0,33 | 0,32 | 0,33 | 0,33 | 0,00 |
MCT DANISMANLIK A.S. | 5,08 | 4,96 | 5,10 | 5,10 | 0,39 |
MEGA POLIETILEN KOPUK SAN VE TIC | 0,69 | 0,68 | 0,71 | 0,69 | 0,00 |
MENSA SINAI TICARI VE MALI YAT. | 0,15 | 0,15 | 0,15 | 0,15 | 0,00 |
MENBA HOLDING A.S. | 1,42 | 1,39 | 1,51 | 1,45 | 2,11 |
MEPET METRO PETROL TESISLERI | 2,07 | 2,07 | 2,11 | 2,10 | 1,45 |
MERIT TURIZM YAT ISL AS | 4,47 | 0,00 | |||
MERKO GIDA SANAYI VE TICARET | 1,25 | 1,24 | 1,29 | 1,25 | 0,00 |
METAL GAYRIMENKUL | 0,76 | 0,00 | |||
METRO TICARI MALI YATIRIMLAR | 0,58 | 0,58 | 0,59 | 0,58 | 0,00 |
METEMTUR OTELCILIK A.S. | 1,10 | 1,09 | 1,13 | 1,12 | 1,82 |
MIGROS TICARET A.S. | 17,87 | 17,70 | 17,87 | 17,71 | -0,90 |
MILLIYET PAZARLAMA A.S. | 0,72 | 0,71 | 0,74 | 0,73 | 1,39 |
MMC SANAYI VE TICARI YATIRIMLAR | 0,41 | 0,43 | 0,43 | 0,43 | 4,88 |
MENDERES TEKSTIL SAN TIC A.S. | 0,60 | 0,60 | 0,62 | 0,61 | 1,67 |
MARDIN CIMENTO | 4,67 | 4,68 | 4,72 | 4,69 | 0,43 |
MARTI GMYO A.S. | 0,33 | 0,33 | 0,34 | 0,34 | 3,03 |
MARSHALL BOYA VE VERNIK | 35,52 | 35,50 | 35,74 | 35,56 | 0,11 |
MAZHAR ZORLU HOLDING A.S. | 1,21 | 1,14 | 1,14 | 1,14 | -5,79 |
NORTEL NETWORKS NETAS TELEKOM AS | 10,00 | 10,03 | 10,15 | 10,06 | 0,60 |
NIBAS NIGDE BETON SAN VE TIC AS | 0,65 | 0,65 | 0,67 | 0,67 | 3,08 |
NET HOLDING | 3,12 | 3,08 | 3,11 | 3,11 | -0,32 |
NET TURIZM TIC VE SAN AS | 1,17 | 1,16 | 1,18 | 1,17 | 0,00 |
NUROL GAYRI MENKUL YAT ORT | 4,24 | 4,24 | 4,30 | 4,25 | 0,24 |
NUH CIMENTO SANAYI AS | 9,20 | 9,22 | 9,39 | 9,34 | 1,52 |
ODAS ELEKTRIK URETIM SANAYI AS | 7,69 | 7,71 | 7,86 | 7,80 | 1,43 |
OLMUKSA AS | 8,75 | 8,75 | 8,75 | 8,75 | 0,00 |
ORGE ENERJI ELEKTIRIK TAAHHUT AS | 5,64 | 5,64 | 5,79 | 5,70 | 1,06 |
ORMA ORMAN MAHSULLERI INTEGRE SN | 1,02 | 1,04 | 1,04 | 1,04 | 1,96 |
OSMANLI YATIRIM MENKUL DEGERLER | 3,17 | 0,00 | |||
OSTIM ENDUSTRIYEL YAT VE ISLT AS | 4,21 | 4,15 | 4,26 | 4,21 | 0,00 |
OTOKAR OTOMOTIV VE SAVUNMA SANAI | 104,70 | 104,70 | 105,60 | 105,00 | 0,29 |
OYAK YATIRIM ORTAKLIGI AS | 0,70 | 0,69 | 0,70 | 0,70 | 0,00 |
OYLUM SINAI YATIRIM AS | 2,75 | 2,61 | 2,74 | 2,68 | -2,55 |
OZBAL CELIK BORU SANAYI AS | 1,33 | 1,33 | 1,36 | 1,35 | 1,50 |
OZDERICI GAYRIMENKUL YAT ORT AS | 1,21 | 1,20 | 1,24 | 1,22 | 0,83 |
OZAK GAYRIMENKUL YATIRIM OP | 2,36 | 2,35 | 2,41 | 2,40 | 1,69 |
OZERDEN PLASTIK SANAYI VE TIC. A | 1,80 | 1,78 | 1,83 | 1,82 | 1,11 |
PANORA GAYRI MENKUL YAT ORT AS | 4,40 | 4,44 | 4,44 | 4,44 | 0,91 |
PARSAN MAKINA | 8,20 | 8,26 | 8,58 | 8,44 | 2,93 |
PERA GAYRIMENKUL YAT ORT AS | 0,37 | 0,37 | 0,38 | 0,38 | 2,70 |
PENGUEN GIDA SANAYI AS | 1,74 | 1,75 | 1,78 | 1,75 | 0,57 |
PETKIM AS | 4,67 | 4,62 | 4,71 | 4,64 | -0,64 |
PINAR ET VE UN SANAYI AS | 10,03 | 10,01 | 10,07 | 10,03 | 0,00 |
PEGASUS HAVA TASIMACILIGI AS | 11,91 | 12,00 | 12,09 | 12,04 | 1,09 |
PIMAS AS | 2,30 | 2,28 | 2,33 | 2,33 | 1,30 |
PINAR SU | 1,53 | 1,52 | 1,55 | 1,54 | 0,65 |
PLASTIKKART AS | 2,30 | 2,31 | 2,34 | 2,33 | 1,30 |
PETROKENT TURIZM AS | 44,50 | 44,50 | 44,50 | 44,50 | 0,00 |
PINAR SUT AS | 15,15 | 15,01 | 15,25 | 15,10 | -0,33 |
POLISAN HOLDING AS | 4,73 | 4,68 | 4,76 | 4,72 | -0,21 |
POLITEKNIK METAL SAN VE TIC AS | 14,60 | 14,49 | 14,65 | 14,56 | -0,27 |
TURK PRYSMIAN KABLO SIST AS | 2,47 | 2,48 | 2,51 | 2,50 | 1,21 |
PARK ELEKTRIK URETIM MAD SAN | 1,96 | 1,96 | 2,00 | 1,97 | 0,51 |
PRIZMA PRES MATBAACILIK AS | 2,05 | 2,03 | 2,13 | 2,06 | 0,49 |
PERGAMON STATUS DIS TICARET A.S. | 4,75 | 4,72 | 4,82 | 4,82 | 1,47 |
RAY SIGORTA AS | 0,51 | 0,00 | |||
RHEA GIRISIM SERMAYESI YAT ORT | 1,01 | 1,01 | 1,03 | 1,02 | 0,99 |
RODRIGO TEKSTIL SAN VE TIC AS | 1,66 | 1,66 | 1,82 | 1,73 | 4,22 |
ROYAL HALI IPLIK TEKS MOB SN TIC | 0,91 | 0,93 | 0,94 | 0,93 | 2,20 |
RTA LAB BIY MAK SAN AS | 8,96 | 8,88 | 9,05 | 8,93 | -0,33 |
REYSAS GAYRIMENKUL YAT ORT AS | 0,66 | 0,65 | 0,67 | 0,66 | 0,00 |
REYSAS TASIMACILIK VE LOJISTIK | 0,85 | 0,84 | 0,86 | 0,85 | 0,00 |
SAF GAYRIMENKUL YAT ORT | 0,82 | 0,82 | 0,84 | 0,82 | 0,00 |
HACI OMER SABANCI HOLDING | 9,41 | 9,44 | 9,55 | 9,51 | 1,06 |
SARAY MATBAA KAGIT KIRT TIC SAN | 0,95 | 0,94 | 0,96 | 0,96 | 1,05 |
SANEL MUHENDISLIK ELEK. TAAHHUT | 1,78 | 1,77 | 1,79 | 1,78 | 0,00 |
SANIFOAM SUNGER SANAYI VE TIC AS | 1,23 | 1,21 | 1,23 | 1,23 | 0,00 |
SANKO PAZARLAMA ITHALAT AS | 2,58 | 2,58 | 2,60 | 2,60 | 0,78 |
SARKUYSAN | 2,97 | 2,97 | 3,04 | 2,98 | 0,34 |
SASA POLYESTER SAN AS | 2,58 | 2,59 | 2,65 | 2,61 | 1,16 |
SAY REKLAMCILIK YAPI TAAHHUT SAN | 2,28 | 2,25 | 2,32 | 2,26 | -0,88 |
SEKER FINANSAL KIRALAMA AS | 1,15 | 1,11 | 1,16 | 1,13 | -1,74 |
SEKURO PLASTIK AMBALAJ SAN AS | 6,43 | 6,40 | 6,52 | 6,40 | -0,47 |
SELCUK ECZA DEPOSU | 2,85 | 2,85 | 2,89 | 2,87 | 0,70 |
SELCUK GIDA ENDUSTRI IHR ITH AS | 0,27 | 0,26 | 0,27 | 0,26 | -3,70 |
SERVE KIRTASIYE | 0,60 | 0,00 | |||
SEYITLER KIMYA SANAYI A.S. | 2,31 | 2,27 | 2,31 | 2,27 | -1,73 |
SILVERLINE ENDUSTRI & TICARET AS | 1,32 | 1,32 | 1,34 | 1,34 | 1,52 |
T. SISE VE CAM FABRIKALARI AS | 3,24 | 3,23 | 3,26 | 3,24 | 0,00 |
SEKERBANK | 1,18 | 1,17 | 1,19 | 1,18 | 0,00 |
SOKTAS PAMUK VE TARIM URUNLERI | 2,02 | 2,02 | 2,05 | 2,05 | 1,49 |
SINPAS GAYRI MENKUL YAT ORT AS | 0,59 | 0,58 | 0,61 | 0,59 | 0,00 |
SENKRON GUVENLIK VE ILETISI | 1,51 | 1,51 | 1,54 | 1,51 | 0,00 |
SONMEZ PAMUKLU SANAYII AS | 1,15 | 1,20 | 1,20 | 1,20 | 4,35 |
SODA SANAYII AS | 4,36 | 4,33 | 4,40 | 4,35 | -0,23 |
SODAS SODYUM SAN AS | 2,80 | 0,00 | |||
SONMEZ FILAMENT | 1,25 | 1,25 | 1,25 | 1,25 | 0,00 |
SERVET GAYRI MENKUL YAT ORT AS | 2,40 | 2,40 | 2,40 | 2,40 | 0,00 |
TAC TARIM URUNLERI AS | 2,60 | 2,50 | 2,61 | 2,57 | -1,15 |
TARAF GAZETECILIK | 0,48 | 0,00 | |||
TAT GIDA SANAYI AS | 5,86 | 5,84 | 5,92 | 5,86 | 0,00 |
TAV HAVALIMANLARI AS | 12,83 | 12,88 | 13,17 | 12,93 | 0,78 |
TURK TUBORG | 6,39 | 6,40 | 6,48 | 6,45 | 0,94 |
TURKCELL ILETISIM HIZMETLERI AS | 9,78 | 9,82 | 9,92 | 9,87 | 0,92 |
TACIRLER YATIRIM HOLDING | 4,22 | 4,19 | 4,19 | 4,19 | -0,71 |
TEK ART INSAAT TICARET TURIZM AS | 0,62 | 0,61 | 0,63 | 0,62 | 0,00 |
TGS DIS TICARET AS | 4,25 | 4,18 | 4,27 | 4,20 | -1,18 |
TURK HAVA YOLLARI AS | 5,35 | 5,35 | 5,42 | 5,39 | 0,75 |
MONDI TIRE KUTSAN | 1,21 | 1,20 | 1,23 | 1,21 | 0,00 |
TEKFEN HOLDING AS | 7,16 | 7,17 | 7,44 | 7,36 | 2,79 |
TEKNOSA IC VE DIS TICARET AS | 4,94 | 4,93 | 5,00 | 4,94 | 0,00 |
TAZE KURU GIDA SAN VE TIC AS | 8,65 | 8,48 | 8,82 | 8,54 | -1,27 |
TEMAPOL POLIMER PLASTIK & INS AS | 13,93 | 13,65 | 14,13 | 14,09 | 1,15 |
TUMOSAN MOTOR VE TRAKTOR SAN AS | 7,79 | 7,83 | 7,98 | 7,92 | 1,67 |
TOFAS TURK OTOMOTIV FABRIKASI AS | 22,54 | 22,44 | 22,72 | 22,56 | 0,09 |
TURCAS PETROL AS | 1,53 | 1,53 | 1,56 | 1,53 | 0,00 |
TORUNLAR GAYRI MENKUL YAT ORT AS | 4,90 | 4,81 | 4,92 | 4,82 | -1,63 |
TRAKYA CAM | 2,54 | 2,52 | 2,57 | 2,53 | -0,39 |
TRANSTURK HOLDING AS | 0,36 | 0,37 | 0,37 | 0,37 | 2,78 |
TSKB GAYRIMENKLUL YATIRIM ORT AS | 0,64 | 0,64 | 0,66 | 0,66 | 3,13 |
T. SINAI KALKINMA BANKASI AS | 1,35 | 1,35 | 1,37 | 1,37 | 1,48 |
TRABZONSPOR SPORTIF YAT TIC AS | 2,85 | 2,85 | 3,09 | 3,02 | 5,96 |
TURK TELEKOMUNIKASYON AS | 5,68 | 5,71 | 5,75 | 5,72 | 0,70 |
TURK TRAKTOR AS | 84,30 | 84,35 | 84,95 | 84,45 | 0,18 |
TUGCELIK ALEMINYUM METAL SAN | 3,29 | 3,23 | 3,35 | 3,32 | 0,91 |
TUKAS GIDA SANAYI VE TIC AS | 1,56 | 1,56 | 1,60 | 1,60 | 2,56 |
TUPRS TURKIYE PETROL AS | 59,80 | 59,70 | 60,45 | 60,05 | 0,42 |
TURKER PROJE GAYRIMENKUL VE YATI | 36,80 | 36,86 | 38,28 | 38,08 | 3,48 |
UFUK YATIRIM YONETIM VE GAYRIMENKUL | 1,29 | 1,29 | 1,29 | 1,29 | 0,00 |
ULASLAR TUR YAT DAY TUK MALLARI | 1,29 | 1,29 | 1,33 | 1,31 | 1,55 |
ULKER BISKUVI SANAYI AS | 21,66 | 21,58 | 21,88 | 21,70 | 0,18 |
ULUSOY ELEKTRIK IMALAT TAAHHUT V | 7,45 | 7,35 | 7,50 | 7,49 | 0,54 |
ULUSOY UN SANAYI VE TICARET A.S. | 1,77 | 1,78 | 1,80 | 1,79 | 1,13 |
UMPAS HOLDING AS | 0,46 | 0,00 | |||
UNYE CIMENTO | 3,91 | 3,90 | 3,94 | 3,93 | 0,51 |
USAK SERAMIK | 1,25 | 1,21 | 1,26 | 1,22 | -2,40 |
USAS YATIRIMLAR HOLDING AS | 0,46 | 0,45 | 0,47 | 0,46 | 0,00 |
UTOPYA TUR INSAAT ISL TIC AS | 3,02 | 2,95 | 3,02 | 2,97 | -1,66 |
UYUM GIDA | 3,86 | 3,94 | 3,94 | 3,94 | 2,07 |
UZERTAS BOYA SAN VE TIC AS | 0,88 | 0,88 | 0,88 | 0,88 | 0,00 |
TURKIYE VAKIFLAR BANKASI TAO | 4,62 | 4,65 | 4,70 | 4,67 | 1,08 |
VAKIF FINANSAL KIRALAMA AS | 1,18 | 1,17 | 1,19 | 1,19 | 0,85 |
VAKKO TEKSTIL VE HAZIR GIYIM AS | 1,53 | 1,53 | 1,57 | 1,56 | 1,96 |
VANET GIDA SANAYI IC VE DIS TIC | 0,88 | 0,87 | 0,89 | 0,89 | 1,14 |
VERUSATURK GSYO A.S. | 3,86 | 3,87 | 4,05 | 4,02 | 4,15 |
VERUSA HOLDING AS | 14,62 | 14,66 | 16,52 | 16,49 | 12,79 |
VESTEL BEYAZ ESYA AS | 13,16 | 13,26 | 13,58 | 13,41 | 1,90 |
VESTEL ELEKTRONIK | 6,82 | 6,85 | 6,96 | 6,94 | 1,76 |
VIAGO GMYO | 12,40 | 0,00 | |||
VAKIF YATIRIM ORTAKLIGI | 1,14 | 1,14 | 1,15 | 1,15 | 0,88 |
VAKIF GAYRIMENKUL YAT ORT AS | 2,37 | 2,40 | 2,45 | 2,40 | 1,27 |
VIKING KAGIT VE SELULOZ | 0,51 | 0,51 | 0,52 | 0,52 | 1,96 |
YAPRAK SUT VE BESI CIFT SAN TIC | 1,71 | 1,71 | 1,72 | 1,72 | 0,58 |
YATAS YATAK | 4,10 | 4,11 | 4,21 | 4,20 | 2,44 |
YAYLA ENERJI URETIM TURIZM AS | 2,54 | 2,53 | 2,71 | 2,59 | 1,97 |
YAZICILAR HOLDING AS | 13,24 | 13,26 | 13,51 | 13,44 | 1,51 |
YIBITAS INSAAT MALZEME AS | 1.849,00 | 0,00 | |||
YESIL YATIRIM HOLDING | 0,80 | 0,00 | |||
YENI GIMAT GAYRIMENKUL YAT OR AS | 12,20 | 12,09 | 12,21 | 12,10 | -0,82 |
YESIL GAYRI MENKUL YAT ORT AS | 0,46 | 0,47 | 0,50 | 0,48 | 4,35 |
YAPI VE KREDI BANKASI AS | 3,63 | 3,64 | 3,68 | 3,67 | 1,10 |
YAPI KREDI KORAY GAYRIMENKUL YO | 1,23 | 1,23 | 1,26 | 1,25 | 1,63 |
YONGA MOBILYA SAN TIC AS | 297,00 | 0,00 | |||
YUNSA | 2,63 | 2,63 | 2,73 | 2,68 | 1,90 |
YESIL YAPI ENDUSTRI AS | 0,72 | 0,71 | 0,73 | 0,73 | 1,39 |
ZORLU ENERJI ELEK URET OTOPRD GR | 1,61 | 1,61 | 1,63 | 1,63 | 1,24 |
BIST 30 | 95.225,88 | 95.675,59 | 96.173,36 | 95.830,61 | 0,64 |
BIST 100 | 77.853,65 | 78.191,39 | 78.605,55 | 78.358,84 | 0,65 |
BIST MALI | 104.094,97 | 104.563,65 | 105.418,84 | 105.054,41 | 0,92 |
BIST SINAI | 81.246,00 | 81.428,02 | 81.876,74 | 81.448,68 | 0,25 |
BIST HIZMETLER | 50.189,74 | 50.382,98 | 50.651,52 | 50.463,70 | 0,55 |
BIST TEKNOLOJI | 58.465,19 | 57.985,51 | 58.781,63 | 58.638,00 | 0,30 |
(Son)