ACSEL - ACIPAYAM SELULOZ
|
18.72 |
18.90 |
18.54 |
-0.11 |
-0.58% |
117,690 |
3.86 |
0.97 |
1.91 |
18:10 |
ADEL - ADEL KALEMCILIK
|
25.62 |
26.48 |
25.30 |
-0.82 |
-3.10% |
272,825 |
4.16 |
0.08 |
4.46 |
18:10 |
ADESE - ADESE GAYRIMENKUL
|
2.28 |
2.34 |
2.22 |
-0.02 |
-0.87% |
4,196,386 |
0.73 |
-0.29 |
5.22 |
18:10 |
AFYON - AFYON CIMENTO
|
3.98 |
4.09 |
3.95 |
-0.01 |
-0.25% |
8,080,845 |
3.24 |
0.04 |
3.51 |
18:10 |
AGHOL - ANADOLU GRUBU HOLDING
|
21.54 |
21.88 |
21.28 |
0.34 |
1.60% |
616,563 |
0.90 |
-1.15 |
2.83 |
18:10 |
AGYO - ATAKULE GMYO
|
2.71 |
2.76 |
2.70 |
-0.05 |
-1.81% |
1,636,759 |
1.27 |
0.01 |
2.17 |
18:10 |
AKBNK - AKBANK
|
4.97 |
5.04 |
4.95 |
-0.08 |
-1.58% |
65,503,736 |
0.41 |
1.21 |
1.78 |
18:10 |
AKCNS - AKCANSA
|
18.47 |
18.66 |
17.90 |
0.47 |
2.61% |
996,469 |
2.96 |
0.60 |
4.22 |
18:10 |
AKFGY - AKFEN GMYO
|
3.63 |
3.71 |
3.59 |
0.01 |
0.28% |
390,720 |
6.48 |
-0.70 |
3.31 |
18:10 |
AKGRT - AKSIGORTA
|
8.28 |
8.45 |
8.18 |
-0.12 |
-1.43% |
1,336,266 |
2.26 |
1.41 |
3.21 |
18:10 |
AKMGY - AKMERKEZ GMYO
|
50.00 |
51.30 |
46.00 |
2.76 |
5.84% |
22,280 |
7.76 |
1.53 |
11.22 |
18:10 |
AKSA - AKSA
|
15.11 |
15.42 |
15.06 |
-0.28 |
-1.82% |
1,398,027 |
2.62 |
1.36 |
2.34 |
18:10 |
AKSEN - AKSA ENERJI
|
12.46 |
13.29 |
11.98 |
0.37 |
3.06% |
7,300,121 |
1.81 |
0.77 |
10.84 |
18:10 |
AKSGY - AKIS GMYO
|
1.89 |
1.93 |
1.88 |
-0.01 |
-0.53% |
3,790,060 |
0.42 |
-0.57 |
2.63 |
18:10 |
AKSUE - AKSU ENERJI
|
5.78 |
5.84 |
5.72 |
-0.06 |
-1.03% |
100,564 |
12.92 |
-0.25 |
2.05 |
18:10 |
AKYHO - AKDENIZ YATIRIM HOLDING
|
1.86 |
1.91 |
1.85 |
-0.04 |
-2.11% |
2,530,391 |
3.91 |
-0.11 |
3.16 |
18:10 |
ALARK - ALARKO HOLDING
|
10.51 |
10.66 |
10.40 |
0.01 |
0.10% |
3,218,765 |
1.99 |
1.84 |
2.48 |
18:10 |
ALBRK - ALBARAKA TURK
|
1.64 |
1.67 |
1.63 |
-0.02 |
-1.20% |
11,709,797 |
0.55 |
0.19 |
2.41 |
18:10 |
ALCAR - ALARKO CARRIER
|
342.30 |
350.00 |
334.40 |
2.30 |
0.68% |
19,736 |
8.15 |
5.73 |
4.59 |
18:10 |
ALCTL - ALCATEL LUCENT TELETAS
|
28.70 |
29.20 |
28.42 |
0.08 |
0.28% |
382,298 |
2.59 |
0.53 |
2.73 |
18:10 |
ALGYO - ALARKO GMYO
|
24.60 |
25.00 |
24.26 |
0.18 |
0.74% |
1,293,652 |
0.88 |
5.13 |
3.03 |
18:10 |
ALKA - ALKIM KAGIT
|
17.99 |
18.38 |
17.04 |
0.69 |
3.99% |
898,812 |
4.51 |
1.60 |
7.75 |
18:10 |
ALKIM - ALKIM KIMYA
|
17.00 |
17.25 |
16.32 |
0.55 |
3.34% |
3,741,621 |
5.11 |
1.33 |
5.65 |
18:10 |
ALMAD - ALTINYAG MADENCILIK VE ENERJI
|
2.28 |
2.28 |
2.26 |
0.02 |
0.88% |
1,318,011 |
3.90 |
0.27 |
0.88 |
18:10 |
ANELE - ANEL ELEKTRIK
|
6.10 |
6.54 |
6.03 |
-0.10 |
-1.61% |
14,003,255 |
2.72 |
-0.71 |
8.23 |
18:10 |
ANHYT - ANADOLU HAYAT EMEK.
|
9.94 |
10.17 |
9.34 |
0.45 |
4.74% |
4,877,932 |
2.70 |
1.21 |
8.75 |
18:10 |
ARCLK - ARCELIK
|
31.56 |
32.60 |
31.36 |
-0.64 |
-1.99% |
3,638,943 |
1.54 |
4.21 |
3.85 |
18:10 |
ARDYZ - ARD BILISIM TEKNOLOJILERI
|
57.50 |
58.00 |
55.50 |
1.50 |
2.68% |
883,940 |
7.91 |
2.75 |
4.46 |
18:10 |
ARENA - ARENA BILGISAYAR
|
49.94 |
51.60 |
49.36 |
-0.86 |
-1.69% |
449,707 |
2.74 |
2.02 |
4.41 |
18:10 |
ARMDA - ARMADA BILGISAYAR
|
51.90 |
52.85 |
51.10 |
-0.10 |
-0.19% |
16,292 |
3.59 |
0.62 |
3.37 |
18:10 |
ARSAN - ARSAN TEKSTIL
|
10.00 |
10.15 |
9.73 |
0.18 |
1.83% |
1,840,587 |
1.70 |
1.32 |
4.28 |
18:10 |
ARZUM - ARZUM EV ALETLERI
|
21.18 |
21.50 |
20.98 |
-0.32 |
-1.49% |
749,351 |
5.18 |
1.13 |
2.42 |
18:10 |
ASELS - ASELSAN
|
15.21 |
15.36 |
15.04 |
0.07 |
0.46% |
11,061,450 |
1.94 |
1.95 |
2.11 |
18:10 |
ASUZU - ANADOLU ISUZU
|
18.30 |
18.61 |
18.22 |
-0.18 |
-0.97% |
229,500 |
2.67 |
0.16 |
2.11 |
18:10 |
ATAGY - ATA GMYO
|
4.20 |
4.30 |
4.10 |
-0.08 |
-1.87% |
743,814 |
2.84 |
-0.04 |
4.67 |
18:10 |
ATEKS - AKIN TEKSTIL
|
40.88 |
41.70 |
39.12 |
0.70 |
1.74% |
141,793 |
1.95 |
1.56 |
6.42 |
18:10 |
ATLAS - ATLAS YAT. ORT.
|
1.48 |
1.48 |
1.44 |
0.05 |
3.50% |
242,703 |
1.09 |
0.11 |
2.80 |
10:53 |
ATSYH - ATLANTIS YATIRIM HOLDING
|
4.10 |
4.38 |
4.10 |
-0.21 |
-4.87% |
75,920 |
9.95 |
0.13 |
6.50 |
18:10 |
AVGYO - AVRASYA GMYO
|
3.24 |
3.27 |
3.19 |
-0.03 |
-0.92% |
1,246,980 |
1.50 |
0.43 |
2.45 |
18:10 |
AVHOL - AVRUPA YATIRIM HOLDING
|
8.50 |
8.70 |
8.08 |
0.24 |
2.91% |
1,276,766 |
7.81 |
0.00 |
7.51 |
18:10 |
AVISA - AVIVASA EMEKLILIK HAYAT
|
16.94 |
17.09 |
16.40 |
-0.01 |
-0.06% |
274,515 |
4.49 |
1.62 |
4.07 |
18:10 |
AVOD - A.V.O.D GIDA VE TARIM
|
7.28 |
7.51 |
7.25 |
-0.18 |
-2.41% |
4,412,179 |
9.02 |
-0.04 |
3.49 |
18:10 |
AVTUR - AVRASYA PETROL VE TUR.
|
2.71 |
2.80 |
2.70 |
-0.06 |
-2.17% |
551,530 |
1.28 |
0.06 |
3.61 |
18:10 |
AYCES - ALTINYUNUS CESME
|
56.15 |
58.60 |
55.20 |
-0.60 |
-1.06% |
18,968 |
6.56 |
-0.41 |
5.99 |
18:10 |
AYES - AYES CELIK HASIR VE CIT
|
16.50 |
16.55 |
16.50 |
0.01 |
0.06% |
46,535 |
4.54 |
1.03 |
0.30 |
18:10 |
AYGAZ - AYGAZ
|
13.68 |
14.02 |
13.68 |
-0.10 |
-0.73% |
1,124,910 |
1.77 |
-0.08 |
2.47 |
18:10 |
BAGFS - BAGFAS
|
22.70 |
23.08 |
21.14 |
1.20 |
5.58% |
2,690,554 |
2.56 |
-0.92 |
9.02 |
18:10 |
BAKAB - BAK AMBALAJ
|
20.88 |
21.26 |
20.68 |
-0.18 |
-0.85% |
62,794 |
3.37 |
0.85 |
2.75 |
18:10 |
BALAT - BALATACILAR BALATACILIK
|
6.00 |
6.45 |
5.85 |
-0.43 |
-6.69% |
39,543 |
16.25 |
0.03 |
9.33 |
18:10 |
BASCM - BASTAS BASKENT CIMENTO
|
12.19 |
12.40 |
12.19 |
-0.01 |
-0.08% |
11,061 |
3.79 |
-0.32 |
1.72 |
18:10 |
BAYRK - BAYRAK TABAN SANAYI
|
9.13 |
9.35 |
8.77 |
-0.10 |
-1.08% |
270,417 |
3.98 |
0.18 |
6.28 |
18:10 |
BERA - BERA HOLDING
|
27.86 |
28.80 |
26.84 |
0.56 |
2.05% |
1,855,375 |
4.10 |
1.03 |
7.18 |
18:10 |
BEYAZ - BEYAZ FILO
|
10.06 |
10.40 |
9.88 |
-0.04 |
-0.40% |
478,277 |
6.47 |
0.38 |
5.15 |
18:10 |
BFREN - BOSCH FREN SISTEMLERI
|
947.80 |
964.70 |
944.00 |
-16.10 |
-1.67% |
6,459 |
34.83 |
9.41 |
2.15 |
18:10 |
BIMAS - BIM MAGAZALAR
|
68.70 |
69.90 |
68.60 |
-0.45 |
-0.65% |
2,347,113 |
5.81 |
4.29 |
1.88 |
18:10 |
BIZIM - BIZIM MAGAZALARI
|
15.07 |
15.34 |
15.04 |
-0.08 |
-0.53% |
724,382 |
5.92 |
0.64 |
1.98 |
18:10 |
BLCYT - BILICI YATIRIM
|
19.44 |
20.60 |
19.10 |
0.35 |
1.83% |
3,484,337 |
6.88 |
0.40 |
7.86 |
18:10 |
BNTAS - BANTAS AMBALAJ
|
6.83 |
6.88 |
6.32 |
0.38 |
5.89% |
14,684,579 |
2.50 |
0.31 |
8.68 |
18:10 |
BOSSA - BOSSA
|
28.98 |
29.80 |
26.60 |
1.66 |
6.08% |
797,054 |
6.62 |
0.60 |
11.71 |
18:10 |
BRISA - BRISA
|
24.74 |
25.30 |
24.50 |
-0.22 |
-0.88% |
448,829 |
5.25 |
1.77 |
3.21 |
18:10 |
BRKO - BIRKO MENSUCAT
|
1.40 |
1.50 |
1.40 |
-0.14 |
-9.09% |
951,439 |
1.62 |
-0.03 |
6.49 |
18:10 |
BRKSN - BERKOSAN YALITIM
|
10.15 |
10.48 |
10.00 |
-0.25 |
-2.40% |
655,272 |
5.11 |
0.53 |
4.62 |
18:10 |
BRSAN - BORUSAN MANNESMANN
|
25.50 |
25.66 |
25.18 |
0.14 |
0.55% |
340,361 |
1.02 |
-0.07 |
1.89 |
18:10 |
BRYAT - BORUSAN YAT. PAZ.
|
381.10 |
393.00 |
376.10 |
-8.10 |
-2.08% |
41,934 |
3.40 |
5.42 |
4.34 |
18:10 |
BTCIM - BATI CIMENTO
|
13.80 |
14.92 |
12.73 |
0.07 |
0.51% |
774,587 |
7.20 |
-1.82 |
15.95 |
18:10 |
BUCIM - BURSA CIMENTO
|
3.74 |
3.76 |
3.68 |
0.04 |
1.08% |
1,594,247 |
2.80 |
0.15 |
2.16 |
18:10 |
BURCE - BURCELIK
|
22.48 |
22.80 |
22.38 |
-0.32 |
-1.40% |
87,383 |
2.71 |
0.34 |
1.84 |
18:10 |
BURVA - BURCELIK VANA
|
30.04 |
31.18 |
29.90 |
-1.18 |
-3.78% |
89,348 |
34.66 |
0.03 |
4.10 |
18:10 |
CASA - CASA EMTIA PETROL
|
116.40 |
119.90 |
101.70 |
6.50 |
5.91% |
7,002 |
9.34 |
1.40 |
16.56 |
18:10 |
CCOLA - COCA COLA ICECEK
|
71.50 |
71.75 |
70.40 |
0.55 |
0.78% |
629,878 |
2.37 |
4.85 |
1.90 |
18:10 |
CELHA - CELIK HALAT
|
6.80 |
7.02 |
6.67 |
-0.15 |
-2.16% |
220,644 |
11.75 |
-0.20 |
5.04 |
18:10 |
CEMAS - CEMAS DOKUM
|
1.20 |
1.20 |
1.17 |
0.02 |
1.69% |
31,161,590 |
1.76 |
0.05 |
2.54 |
18:10 |
CEMTS - CEMTAS
|
17.10 |
17.20 |
16.63 |
0.24 |
1.42% |
3,294,999 |
2.92 |
1.37 |
3.38 |
18:10 |
CEOEM - CEO EVENT MEDYA
|
7.36 |
7.55 |
6.91 |
0.42 |
6.05% |
18,764,071 |
4.21 |
0.05 |
9.22 |
18:10 |
CIMSA - CIMSA
|
20.74 |
20.84 |
20.50 |
0.06 |
0.29% |
400,091 |
1.77 |
1.30 |
1.64 |
18:10 |
CLEBI - CELEBI
|
237.10 |
249.90 |
235.40 |
-11.10 |
-4.47% |
137,145 |
16.16 |
-6.96 |
5.84 |
18:10 |
CMBTN - CIMBETON
|
268.20 |
279.00 |
253.00 |
-12.10 |
-4.32% |
51,985 |
14.41 |
-6.51 |
9.28 |
18:10 |
CMENT - CIMENTAS
|
33.50 |
33.90 |
33.50 |
-0.10 |
-0.30% |
4,394 |
3.23 |
-0.40 |
1.19 |
18:10 |
COSMO - COSMOS YAT. HOLDING
|
12.00 |
12.54 |
12.00 |
0.60 |
5.26% |
11,389 |
19.33 |
0.06 |
4.74 |
18:10 |
CRDFA - CREDITWEST FAKTORING
|
3.93 |
3.99 |
3.74 |
0.15 |
3.97% |
1,181,492 |
1.85 |
0.19 |
6.61 |
18:10 |
CRFSA - CARREFOURSA
|
50.35 |
51.50 |
49.16 |
-0.95 |
-1.85% |
84,020 |
376.71 |
-2.38 |
4.56 |
18:10 |
CUSAN - CUHADAROGLU METAL
|
7.53 |
7.85 |
7.53 |
-0.08 |
-1.05% |
1,132,644 |
2.81 |
0.34 |
4.20 |
18:10 |
DAGHL - DAGI YATIRIM HOLDING
|
12.25 |
12.70 |
12.17 |
-0.45 |
-3.54% |
225,652 |
4.11 |
1.26 |
4.17 |
18:10 |
DAGI - DAGI GIYIM
|
2.07 |
2.11 |
2.06 |
-0.04 |
-1.90% |
2,095,495 |
1.29 |
0.08 |
2.37 |
18:10 |
DARDL - DARDANEL
|
25.20 |
26.00 |
24.80 |
-0.88 |
-3.37% |
303,916 |
11.25 |
1.72 |
4.60 |
18:10 |
DENGE - DENGE HOLDING
|
5.91 |
5.91 |
5.60 |
0.10 |
1.72% |
220,813 |
41.46 |
0.01 |
5.34 |
18:10 |
DERIM - DERIMOD
|
11.19 |
11.38 |
11.11 |
-0.04 |
-0.36% |
333,923 |
4.21 |
-0.20 |
2.40 |
18:10 |
DESA - DESA DERI
|
13.59 |
13.69 |
12.97 |
-0.06 |
-0.44% |
522,826 |
7.07 |
0.03 |
5.27 |
18:10 |
DESPC - DESPEC BILGISAYAR
|
11.41 |
11.68 |
11.22 |
0.03 |
0.26% |
523,907 |
2.68 |
0.88 |
4.04 |
18:10 |
DEVA - DEVA HOLDING
|
29.82 |
30.52 |
29.22 |
0.32 |
1.08% |
1,476,276 |
3.65 |
3.26 |
4.41 |
18:10 |
DGATE - DATAGATE BILGISAYAR
|
14.77 |
15.05 |
14.09 |
0.07 |
0.48% |
566,814 |
3.23 |
0.84 |
6.53 |
18:10 |
DGGYO - DOGUS GMYO
|
10.30 |
11.05 |
10.22 |
-0.20 |
-1.90% |
171,241 |
5.49 |
-1.09 |
7.90 |
18:10 |
DGKLB - DOGTAS KELEBEK MOBILYA
|
2.62 |
2.70 |
2.60 |
-0.05 |
-1.87% |
13,315,879 |
30.61 |
0.07 |
3.75 |
18:10 |
DIRIT - DIRITEKS DIRILIS TEKSTIL
|
6.50 |
6.71 |
6.50 |
-0.10 |
-1.52% |
42,719 |
133.25 |
-0.21 |
3.18 |
18:10 |
DITAS - DITAS DOGAN
|
13.94 |
14.41 |
13.79 |
-0.26 |
-1.83% |
227,960 |
12.29 |
0.20 |
4.37 |
18:10 |
DMSAS - DEMISAS DOKUM
|
7.54 |
7.75 |
7.33 |
-0.14 |
-1.82% |
705,255 |
2.80 |
0.30 |
5.47 |
18:10 |
DNISI - DINAMIK ISI MAKINA YALITIM
|
12.90 |
13.43 |
12.52 |
-0.31 |
-2.35% |
745,256 |
4.35 |
0.32 |
6.89 |
18:10 |
DOAS - DOGUS OTOMOTIV
|
29.06 |
29.42 |
28.42 |
0.34 |
1.18% |
1,567,962 |
2.80 |
4.72 |
3.48 |
18:10 |
DOBUR - DOGAN BURDA
|
18.63 |
19.50 |
18.05 |
0.13 |
0.70% |
6,317 |
21.13 |
-0.21 |
7.84 |
10:53 |
DOCO - DO-CO
|
715.70 |
718.00 |
685.00 |
27.70 |
4.03% |
59,275 |
12.68 |
9.33 |
4.80 |
18:10 |
DOGUB - DOGUSAN
|
4.13 |
4.23 |
4.09 |
0.01 |
0.24% |
322,299 |
6.89 |
-0.06 |
3.40 |
18:10 |
DOHOL - DOGAN HOLDING
|
3.17 |
3.30 |
3.16 |
-0.01 |
-0.31% |
79,912,223 |
0.98 |
0.53 |
4.40 |
18:10 |
DOKTA - DOKTAS DOKUMCULUK
|
28.10 |
28.20 |
28.10 |
0.20 |
0.72% |
9,136 |
15.27 |
0.73 |
0.36 |
18:10 |
DURDO - DURAN DOGAN BASIM
|
11.90 |
12.00 |
11.70 |
-0.10 |
-0.83% |
168,955 |
5.43 |
-0.32 |
2.50 |
18:10 |
DYOBY - DYO BOYA
|
12.75 |
13.14 |
12.68 |
-0.08 |
-0.62% |
1,201,629 |
4.21 |
1.34 |
3.59 |
18:10 |
DZGYO - DENIZ GMYO
|
1.92 |
1.94 |
1.85 |
-0.03 |
-1.54% |
4,857,862 |
0.78 |
0.04 |
4.62 |
18:10 |
ECILC - ECZACIBASI ILAC
|
6.55 |
6.69 |
6.48 |
-0.03 |
-0.46% |
11,855,128 |
0.85 |
0.47 |
3.19 |
18:10 |
ECZYT - ECZACIBASI YATIRIM
|
46.46 |
49.46 |
46.32 |
-0.08 |
-0.17% |
3,099,904 |
1.71 |
1.30 |
6.75 |
18:10 |
EDIP - EDIP GAYRIMENKUL
|
2.45 |
2.58 |
2.43 |
-0.10 |
-3.92% |
663,319 |
2.19 |
-3.10 |
5.88 |
18:10 |
EGEEN - EGE ENDUSTRI
|
1419.70 |
1430.60 |
1407.20 |
-9.80 |
-0.69% |
10,104 |
6.30 |
83.71 |
1.64 |
18:10 |
EGGUB - EGE GUBRE
|
245.70 |
252.50 |
230.10 |
14.10 |
6.09% |
790,832 |
8.06 |
10.22 |
9.67 |
18:10 |
EGPRO - EGE PROFIL
|
30.94 |
31.60 |
30.72 |
-0.42 |
-1.34% |
187,438 |
3.64 |
1.88 |
2.81 |
18:10 |
EGSER - EGE SERAMIK
|
13.84 |
14.39 |
13.80 |
-0.31 |
-2.19% |
1,173,429 |
2.47 |
1.28 |
4.17 |
18:10 |
EKGYO - EMLAK KONUT GMYO
|
1.89 |
1.90 |
1.83 |
0.05 |
2.72% |
220,005,566 |
0.49 |
0.23 |
3.80 |
18:10 |
EKIZ - EKIZ KIMYA
|
6.51 |
6.51 |
6.42 |
-0.09 |
-1.36% |
16,426 |
4.30 |
0.03 |
1.36 |
18:10 |
EMKEL - EMEK ELEKTRIK
|
2.14 |
2.23 |
2.07 |
-0.13 |
-5.73% |
1,622,640 |
3.77 |
-0.01 |
7.05 |
18:10 |
EMNIS - EMINIS AMBALAJ
|
20.14 |
21.20 |
20.14 |
-1.26 |
-5.89% |
14,494 |
17.16 |
2.02 |
4.95 |
18:10 |
ENJSA - ENERJISA ENERJI
|
10.48 |
10.68 |
10.44 |
-0.06 |
-0.57% |
3,295,841 |
1.73 |
0.92 |
2.28 |
18:10 |
ENKAI - ENKA INSAAT
|
8.10 |
8.22 |
7.60 |
0.47 |
6.16% |
25,266,290 |
0.92 |
0.80 |
8.13 |
18:10 |
EPLAS - EGEPLAST
|
28.00 |
28.00 |
26.50 |
-0.46 |
-1.62% |
105,915 |
3.97 |
3.65 |
5.27 |
18:10 |
ERBOS - ERBOSAN
|
69.05 |
70.00 |
67.70 |
1.45 |
2.14% |
95,964 |
2.86 |
4.28 |
3.40 |
18:10 |
EREGL - EREGLI DEMIR CELIK
|
18.34 |
18.36 |
17.65 |
0.31 |
1.72% |
76,258,174 |
1.61 |
0.95 |
3.94 |
18:10 |
ERSU - ERSU GIDA
|
4.60 |
4.69 |
4.56 |
-0.01 |
-0.22% |
557,349 |
3.97 |
0.02 |
2.82 |
18:10 |
ESCOM - ESCORT TEKNOLOJI
|
6.12 |
6.16 |
5.97 |
0.05 |
0.82% |
737,773 |
3.30 |
0.66 |
3.13 |
18:10 |
ESEN - ESENBOGA ELEKTRIK
|
35.34 |
37.70 |
34.76 |
0.84 |
2.43% |
5,698,967 |
3.83 |
1.28 |
8.52 |
18:10 |
ETILR - ETILER GIDA
|
5.80 |
6.21 |
5.75 |
0.15 |
2.65% |
170,366 |
6.17 |
0.22 |
8.14 |
18:10 |
ETYAT - EURO TREND YAT. ORT.
|
3.79 |
4.01 |
3.68 |
-0.18 |
-4.53% |
1,452,434 |
2.02 |
0.31 |
8.31 |
18:10 |
EUHOL - EURO YATIRIM HOLDING
|
3.66 |
3.80 |
3.61 |
-0.13 |
-3.43% |
725,472 |
3.57 |
0.15 |
5.01 |
18:10 |
EUKYO - EURO KAPITAL YAT. ORT.
|
4.29 |
4.47 |
4.25 |
-0.15 |
-3.38% |
245,393 |
2.16 |
0.30 |
4.95 |
18:10 |
EUYO - EURO YAT. ORT.
|
4.57 |
4.75 |
4.53 |
-0.10 |
-2.14% |
179,128 |
2.40 |
0.33 |
4.71 |
18:10 |
FADE - FADE GIDA
|
17.27 |
17.39 |
16.20 |
0.55 |
3.29% |
2,362,886 |
5.69 |
0.21 |
7.12 |
18:10 |
FLAP - FLAP KONGRE TOPLANTI HIZ.
|
1.86 |
1.91 |
1.80 |
0.02 |
1.09% |
1,484,976 |
1.87 |
-0.08 |
5.98 |
18:10 |
FMIZP - F-M IZMIT PISTON
|
131.80 |
133.80 |
128.00 |
2.70 |
2.09% |
110,556 |
32.84 |
2.14 |
4.49 |
18:10 |
FONET - FONET BILGI TEKNOLOJILERI
|
15.19 |
15.20 |
14.62 |
0.36 |
2.43% |
370,371 |
6.40 |
0.69 |
3.91 |
18:10 |
FORMT - FORMET CELIK KAPI SANAYI
|
1.19 |
1.26 |
1.14 |
-0.07 |
-5.56% |
14,775,148 |
3.70 |
0.03 |
9.52 |
18:10 |
FRIGO - FRIGO PAK GIDA
|
40.88 |
41.80 |
37.48 |
1.68 |
4.29% |
730,443 |
8.31 |
1.61 |
11.02 |
18:10 |
FROTO - FORD OTOSAN
|
185.20 |
188.40 |
174.20 |
7.40 |
4.16% |
3,064,070 |
9.23 |
11.95 |
7.99 |
18:10 |
GARAN - GARANTI BANKASI
|
7.28 |
7.35 |
7.25 |
-0.03 |
-0.41% |
241,399,289 |
0.49 |
1.49 |
1.37 |
18:10 |
GARFA - GARANTI FAKTORING
|
12.42 |
12.50 |
12.01 |
0.18 |
1.47% |
124,691 |
4.62 |
0.63 |
4.00 |
18:10 |
GEDIK - GEDIK Y. MEN. DEG.
|
20.26 |
20.78 |
20.18 |
-0.54 |
-2.60% |
495,999 |
7.19 |
1.41 |
2.88 |
18:10 |
GEDZA - GEDIZ AMBALAJ
|
34.48 |
34.90 |
34.06 |
-0.18 |
-0.52% |
154,970 |
4.40 |
2.20 |
2.42 |
18:10 |
GENTS - GENTAS
|
5.17 |
5.25 |
5.00 |
0.09 |
1.77% |
1,803,353 |
2.66 |
0.42 |
4.92 |
18:10 |
GEREL - GERSAN ELEKTRIK
|
5.90 |
5.99 |
5.85 |
-0.03 |
-0.51% |
1,404,715 |
4.25 |
0.11 |
2.36 |
18:10 |
GLBMD - GLOBAL MEN. DEG.
|
6.30 |
6.37 |
6.22 |
-0.01 |
-0.16% |
282,387 |
3.66 |
0.52 |
2.38 |
18:10 |
GLRYH - GULER YAT. HOLDING
|
2.99 |
3.16 |
2.96 |
0.01 |
0.34% |
1,458,221 |
1.68 |
0.89 |
6.71 |
18:10 |
GLYHO - GLOBAL YAT. HOLDING
|
4.73 |
4.90 |
4.71 |
-0.09 |
-1.87% |
5,615,401 |
1.42 |
-0.92 |
3.94 |
18:10 |
GOLTS - GOLTAS CIMENTO
|
55.70 |
57.95 |
54.85 |
-1.05 |
-1.85% |
296,692 |
3.18 |
0.67 |
5.46 |
18:10 |
GOODY - GOOD-YEAR
|
7.28 |
7.32 |
7.13 |
0.07 |
0.97% |
1,741,000 |
1.87 |
0.56 |
2.64 |
18:10 |
GOZDE - GOZDE GIRISIM
|
6.85 |
7.05 |
6.84 |
-0.09 |
-1.30% |
6,141,638 |
0.67 |
4.45 |
3.03 |
18:10 |
GRNYO - GARANTI YAT. ORT.
|
2.56 |
2.62 |
2.53 |
-0.04 |
-1.54% |
173,341 |
2.35 |
0.03 |
3.46 |
18:10 |
GSDDE - GSD DENIZCILIK
|
5.69 |
5.90 |
5.64 |
-0.18 |
-3.07% |
561,032 |
1.72 |
-0.33 |
4.43 |
18:10 |
GSDHO - GSD HOLDING
|
1.88 |
1.90 |
1.83 |
0.04 |
2.17% |
14,348,458 |
0.49 |
0.11 |
3.80 |
18:10 |
GUBRF - GUBRE FABRIK.
|
68.15 |
70.05 |
67.85 |
-0.30 |
-0.44% |
1,876,406 |
21.07 |
0.78 |
3.21 |
18:10 |
HALKB - T. HALK BANKASI
|
4.43 |
4.45 |
4.40 |
0.01 |
0.23% |
24,482,795 |
0.26 |
1.05 |
1.13 |
18:10 |
HATEK - HATAY TEKSTIL
|
20.38 |
21.20 |
19.90 |
0.38 |
1.90% |
374,694 |
1.33 |
0.78 |
6.50 |
18:10 |
HEKTS - HEKTAS
|
29.64 |
29.88 |
28.72 |
0.64 |
2.21% |
2,557,358 |
9.68 |
0.83 |
4.00 |
18:10 |
HLGYO - HALK GMYO
|
3.44 |
3.49 |
3.29 |
0.11 |
3.30% |
34,517,867 |
1.14 |
0.36 |
6.01 |
18:10 |
HUBVC - HUB GIRISIM
|
15.37 |
15.69 |
15.16 |
-0.18 |
-1.16% |
492,094 |
5.42 |
0.87 |
3.41 |
18:10 |
ICBCT - ICBC TURKEY BANK
|
5.69 |
5.78 |
5.58 |
-0.04 |
-0.70% |
255,289 |
3.72 |
0.07 |
3.49 |
18:10 |
IDEAS - IDEALIST DANISMANLIK
|
68.50 |
69.00 |
65.00 |
-1.50 |
-2.14% |
36,454 |
42.59 |
0.23 |
5.71 |
18:10 |
IEYHO - ISIKLAR ENERJI YAPI HOL.
|
1.07 |
1.10 |
1.03 |
0.04 |
3.88% |
7,731,675 |
2.13 |
0.15 |
6.80 |
18:10 |
IHEVA - IHLAS EV ALETLERI
|
1.27 |
1.30 |
1.25 |
-0.01 |
-0.78% |
5,259,035 |
1.03 |
0.11 |
3.91 |
18:10 |
IHGZT - IHLAS GAZETECILIK
|
2.34 |
2.43 |
2.29 |
-0.04 |
-1.68% |
361,004 |
1.68 |
-0.11 |
5.88 |
18:10 |
IHLAS - IHLAS HOLDING
|
0.64 |
0.66 |
0.63 |
-0.01 |
-1.54% |
39,045,286 |
1.80 |
-0.00 |
4.62 |
18:10 |
IHLGM - IHLAS GAYRIMENKUL
|
1.08 |
1.10 |
1.05 |
0.02 |
1.89% |
39,500,850 |
1.26 |
0.00 |
4.72 |
18:10 |
IHYAY - IHLAS YAYIN HOLDING
|
0.77 |
0.79 |
0.76 |
-0.01 |
-1.28% |
5,777,693 |
0.95 |
0.01 |
3.85 |
18:10 |
INDES - INDEKS BILGISAYAR
|
30.42 |
31.74 |
28.20 |
1.56 |
5.41% |
8,001,647 |
3.06 |
2.56 |
12.27 |
18:10 |
INFO - INFO YATIRIM
|
7.19 |
7.28 |
7.17 |
-0.05 |
-0.69% |
826,045 |
4.73 |
0.49 |
1.52 |
18:10 |
INTEM - INTEMA
|
36.72 |
39.50 |
36.48 |
-2.02 |
-5.21% |
47,779 |
26.33 |
0.14 |
7.80 |
18:10 |
INVEO - INVEO YATIRIM HOLDING
|
113.10 |
115.00 |
109.40 |
-2.20 |
-1.91% |
100,163 |
5.60 |
15.28 |
4.86 |
18:10 |
IPEKE - IPEK DOGAL ENERJI
|
12.34 |
12.54 |
12.13 |
0.14 |
1.15% |
8,679,311 |
2.17 |
1.39 |
3.36 |
18:10 |
ISBIR - ISBIR HOLDING
|
7350.00 |
7449.90 |
7350.00 |
-150.00 |
-2.00% |
240 |
14.26 |
186.54 |
1.33 |
18:10 |
ISBTR - IS BANKASI (B)
|
38954.90 |
39498.90 |
36701.00 |
-545.10 |
-1.38% |
7 |
646.51 |
6.05 |
7.08 |
18:10 |
ISCTR - IS BANKASI (C)
|
4.91 |
5.01 |
4.89 |
-0.12 |
-2.39% |
63,126,043 |
0.33 |
1.51 |
2.39 |
18:10 |
ISDMR - ISKENDERUN DEMIR CELIK
|
13.79 |
13.79 |
13.30 |
0.27 |
2.00% |
4,471,536 |
1.82 |
0.84 |
3.62 |
18:10 |
ISFIN - IS FIN.KIR.
|
3.14 |
3.21 |
3.12 |
-0.04 |
-1.26% |
9,967,955 |
1.27 |
0.28 |
2.83 |
18:10 |
ISGSY - IS GIRISIM
|
17.30 |
17.65 |
16.80 |
-0.06 |
-0.35% |
516,456 |
4.90 |
0.03 |
4.90 |
18:10 |
ISGYO - IS GMYO
|
1.93 |
2.03 |
1.93 |
-0.06 |
-3.02% |
41,171,342 |
0.45 |
0.28 |
5.03 |
18:10 |
ISKPL - ISIK PLASTIK
|
33.88 |
35.32 |
33.58 |
-0.94 |
-2.70% |
736,193 |
9.37 |
1.26 |
5.00 |
18:10 |
ISMEN - IS Y. MEN. DEG.
|
15.29 |
15.47 |
14.94 |
0.24 |
1.59% |
2,853,089 |
2.84 |
2.65 |
3.52 |
18:10 |
ISYAT - IS YAT. ORT.
|
2.89 |
2.91 |
2.85 |
-0.02 |
-0.69% |
1,388,669 |
1.87 |
0.17 |
2.06 |
18:10 |
ITTFH - ITTIFAK HOLDING
|
2.12 |
2.40 |
2.11 |
-0.22 |
-9.40% |
91,890,873 |
1.24 |
0.00 |
12.39 |
18:10 |
IZFAS - IZMIR FIRCA
|
7.61 |
7.93 |
7.60 |
-0.39 |
-4.88% |
189,273 |
6.65 |
0.14 |
4.13 |
18:10 |
IZMDC - IZMIR DEMIR CELIK
|
2.43 |
2.52 |
2.40 |
-0.09 |
-3.57% |
8,094,297 |
8.89 |
-0.30 |
4.76 |
18:10 |
JANTS - JANTSA JANT SANAYI
|
712.40 |
749.00 |
691.50 |
-29.50 |
-3.98% |
190,536 |
21.15 |
13.56 |
7.75 |
18:10 |
KAPLM - KAPLAMIN
|
24.80 |
25.26 |
24.58 |
-0.46 |
-1.82% |
159,672 |
9.18 |
0.39 |
2.69 |
18:10 |
KAREL - KAREL ELEKTRONIK
|
27.50 |
27.94 |
27.14 |
-0.42 |
-1.50% |
514,450 |
3.20 |
2.09 |
2.87 |
18:10 |
KARSN - KARSAN OTOMOTIV
|
3.76 |
3.85 |
3.73 |
-0.03 |
-0.79% |
23,202,599 |
4.61 |
0.02 |
3.17 |
18:10 |
KARTN - KARTONSAN
|
61.35 |
62.95 |
60.50 |
-0.05 |
-0.08% |
353,471 |
8.02 |
1.83 |
3.99 |
18:10 |
KATMR - KATMERCILER EKIPMAN
|
3.76 |
3.83 |
3.72 |
-0.05 |
-1.31% |
5,344,283 |
3.41 |
-0.17 |
2.89 |
18:10 |
KCHOL - KOC HOLDING
|
18.18 |
18.50 |
18.18 |
-0.36 |
-1.94% |
11,348,760 |
0.99 |
3.66 |
1.73 |
18:10 |
KENT - KENT GIDA
|
366.00 |
385.00 |
366.00 |
1.00 |
0.27% |
10,932 |
99.60 |
0.72 |
5.21 |
18:10 |
KERVT - KEREVITAS GIDA
|
5.59 |
5.72 |
5.54 |
0.03 |
0.54% |
9,784,290 |
3.07 |
0.63 |
3.24 |
18:10 |
KFEIN - KAFEIN YAZILIM
|
26.90 |
27.18 |
26.00 |
0.14 |
0.52% |
395,962 |
3.29 |
1.54 |
4.41 |
18:10 |
KLGYO - KILER GMYO
|
1.98 |
2.01 |
1.96 |
-0.01 |
-0.50% |
6,734,311 |
1.01 |
-0.02 |
2.51 |
18:10 |
KLMSN - KLIMASAN KLIMA
|
23.70 |
24.02 |
22.38 |
1.12 |
4.96% |
480,262 |
2.75 |
1.23 |
7.26 |
10:54 |
KLNMA - T. KALKINMA BANK.
|
23.28 |
23.28 |
23.26 |
-0.64 |
-2.68% |
40,502 |
10.38 |
0.31 |
0.08 |
18:10 |
KNFRT - KONFRUT GIDA
|
17.64 |
17.97 |
17.12 |
-0.01 |
-0.06% |
380,916 |
3.61 |
0.74 |
4.82 |
18:10 |
KONTR - KONTROLMATIK TEKNOLOJI
|
67.25 |
68.95 |
65.55 |
-0.95 |
-1.39% |
112,055 |
19.13 |
0.63 |
4.99 |
18:10 |
KONYA - KONYA CIMENTO
|
972.10 |
996.00 |
963.00 |
-3.90 |
-0.40% |
14,613 |
12.89 |
3.74 |
3.38 |
18:10 |
KORDS - KORDSA TEKNIK TEKSTIL
|
23.62 |
23.70 |
22.40 |
1.06 |
4.70% |
3,459,981 |
1.78 |
0.79 |
5.76 |
18:10 |
KOZAA - KOZA MADENCILIK
|
14.46 |
14.67 |
14.28 |
0.10 |
0.70% |
8,413,541 |
1.57 |
1.80 |
2.72 |
18:10 |
KOZAL - KOZA ALTIN
|
114.00 |
116.30 |
113.70 |
-0.50 |
-0.44% |
3,541,026 |
2.30 |
11.87 |
2.27 |
18:10 |
KRDMA - KARDEMIR (A)
|
6.27 |
6.40 |
6.23 |
-0.10 |
-1.57% |
1,320,148 |
1.83 |
0.05 |
2.67 |
18:10 |
KRDMB - KARDEMIR (B)
|
6.41 |
6.48 |
6.34 |
-0.06 |
-0.93% |
502,116 |
1.87 |
0.05 |
2.16 |
18:10 |
KRDMD - KARDEMIR (D)
|
7.44 |
7.58 |
7.36 |
-0.14 |
-1.85% |
70,366,381 |
2.17 |
0.05 |
2.90 |
18:10 |
KRGYO - KORFEZ GMYO
|
5.38 |
5.40 |
5.25 |
0.05 |
0.94% |
726,850 |
2.96 |
0.10 |
2.81 |
18:10 |
KRONT - KRON TELEKOMUNIKASYON
|
58.90 |
61.00 |
57.00 |
0.75 |
1.29% |
313,665 |
14.12 |
0.74 |
6.88 |
18:10 |
KRSTL - KRISTAL KOLA
|
2.48 |
2.72 |
2.46 |
-0.23 |
-8.49% |
6,059,239 |
1.71 |
0.05 |
9.59 |
18:10 |
KRTEK - KARSU TEKSTIL
|
14.00 |
14.57 |
13.28 |
-0.63 |
-4.31% |
125,549 |
3.42 |
0.55 |
8.82 |
10:53 |
KRVGD - KERVAN GIDA
|
17.42 |
17.56 |
16.92 |
0.41 |
2.41% |
5,034,726 |
3.93 |
0.65 |
3.76 |
18:10 |
KSTUR - KUSTUR KUSADASI TURIZM
|
246.70 |
246.70 |
246.60 |
-3.30 |
-1.32% |
1,411 |
22.09 |
0.34 |
0.04 |
18:10 |
KUTPO - KUTAHYA PORSELEN
|
56.45 |
57.20 |
56.35 |
-0.40 |
-0.70% |
368,726 |
5.98 |
0.83 |
1.50 |
18:10 |
KUYAS - KUYUMCUKENT GAYRIMENKUL
|
2.23 |
2.28 |
2.20 |
0.02 |
0.90% |
3,149,630 |
1.30 |
0.10 |
3.62 |
18:10 |
LIDFA - LIDER FAKTORING
|
2.95 |
3.06 |
2.90 |
-0.03 |
-1.01% |
1,350,441 |
1.50 |
0.07 |
5.37 |
18:10 |
LINK - LINK BILGISAYAR
|
38.40 |
39.18 |
38.10 |
-0.52 |
-1.34% |
176,176 |
9.28 |
1.10 |
2.77 |
18:10 |
LKMNH - LOKMAN HEKIM SAGLIK
|
17.02 |
17.35 |
16.80 |
-0.18 |
-1.05% |
355,190 |
3.97 |
1.01 |
3.20 |
18:10 |
LOGO - LOGO YAZILIM
|
160.20 |
163.10 |
159.70 |
-2.90 |
-1.78% |
265,614 |
7.97 |
4.58 |
2.08 |
18:10 |
LUKSK - LUKS KADIFE
|
66.40 |
76.90 |
66.25 |
-7.20 |
-9.78% |
219,671 |
6.52 |
0.63 |
14.47 |
18:10 |
MAALT - MARMARIS ALTINYUNUS
|
192.00 |
204.30 |
187.00 |
-0.70 |
-0.36% |
40,781 |
10.10 |
3.03 |
8.98 |
18:10 |
MAKTK - MAKINA TAKIM
|
3.55 |
3.63 |
3.50 |
-0.01 |
-0.28% |
6,701,884 |
5.36 |
0.03 |
3.65 |
18:10 |
MARKA - MARKA YATIRIM HOLDING
|
5.63 |
5.79 |
5.24 |
0.23 |
4.26% |
413,648 |
3.78 |
0.04 |
10.19 |
18:10 |
MAVI - MAVI GIYIM
|
43.74 |
44.34 |
43.54 |
0.30 |
0.69% |
388,456 |
4.26 |
0.09 |
1.84 |
18:10 |
MEGAP - MEGA POLIETILEN
|
7.00 |
7.27 |
6.99 |
-0.10 |
-1.41% |
748,035 |
4.44 |
0.53 |
3.94 |
18:10 |
MEPET - METRO PETROL VE TESISLERI
|
2.33 |
2.36 |
2.31 |
-0.03 |
-1.27% |
951,916 |
0.93 |
-0.21 |
2.12 |
18:10 |
MERIT - MERIT TURIZM
|
205.00 |
205.00 |
199.50 |
-5.00 |
-2.38% |
1,252 |
11.14 |
0.96 |
2.62 |
18:10 |
MERKO - MERKO GIDA
|
7.01 |
7.21 |
6.99 |
-0.16 |
-2.23% |
2,561,327 |
7.99 |
-0.08 |
3.07 |
18:10 |
METRO - METRO HOLDING
|
2.12 |
2.18 |
2.07 |
-0.02 |
-0.93% |
6,765,158 |
0.65 |
0.71 |
5.14 |
18:10 |
METUR - METEMTUR OTELCILIK
|
25.24 |
25.40 |
24.90 |
-0.16 |
-0.63% |
174,758 |
37.74 |
0.00 |
1.97 |
18:10 |
MGROS - MIGROS TICARET
|
37.82 |
38.10 |
37.48 |
0.34 |
0.91% |
2,076,673 |
220.45 |
-2.23 |
1.65 |
18:10 |
MIPAZ - MILPA
|
4.59 |
4.66 |
4.55 |
0.02 |
0.44% |
580,942 |
3.24 |
0.16 |
2.41 |
18:10 |
MMCAS - MMC SAN. VE TIC. YAT.
|
5.30 |
5.30 |
5.10 |
0.20 |
3.92% |
6,342 |
79.96 |
0.00 |
3.92 |
18:10 |
MNDRS - MENDERES TEKSTIL
|
2.64 |
2.71 |
2.63 |
-0.01 |
-0.38% |
3,047,049 |
0.94 |
-0.38 |
3.02 |
18:10 |
MPARK - MLP SAGLIK
|
22.08 |
22.12 |
21.72 |
0.32 |
1.47% |
1,846,127 |
16.27 |
0.31 |
1.84 |
18:10 |
MRGYO - MARTI GMYO
|
2.01 |
2.05 |
1.95 |
0.01 |
0.50% |
2,146,446 |
0.55 |
-0.22 |
5.00 |
18:10 |
MRSHL - MARSHALL
|
257.90 |
266.20 |
255.10 |
-5.60 |
-2.13% |
5,350 |
24.62 |
2.17 |
4.21 |
18:10 |
MSGYO - MISTRAL GMYO
|
4.83 |
4.88 |
4.75 |
0.03 |
0.63% |
442,279 |
2.52 |
0.09 |
2.71 |
18:10 |
MTRYO - METRO YAT. ORT.
|
2.03 |
2.09 |
2.00 |
-0.05 |
-2.40% |
354,653 |
1.01 |
0.21 |
4.33 |
18:10 |
MZHLD - MAZHAR ZORLU HOLDING
|
32.92 |
33.00 |
28.60 |
1.42 |
4.51% |
12,415 |
7.79 |
4.41 |
13.97 |
18:10 |
NATEN - NATUREL ENERJI
|
40.52 |
43.68 |
39.80 |
0.80 |
2.01% |
3,038,682 |
2.53 |
2.36 |
9.77 |
18:10 |
NETAS - NETAS TELEKOM.
|
25.40 |
25.62 |
24.80 |
0.24 |
0.95% |
724,898 |
2.82 |
-1.10 |
3.26 |
18:10 |
NIBAS - NIGBAS NIGDE BETON
|
15.54 |
16.13 |
15.50 |
-0.32 |
-2.02% |
250,537 |
9.55 |
-0.12 |
3.97 |
18:10 |
NTHOL - NET HOLDING
|
5.74 |
5.76 |
5.41 |
0.35 |
6.49% |
27,616,163 |
0.80 |
-0.87 |
6.49 |
18:10 |
NUGYO - NUROL GMYO
|
15.41 |
15.50 |
14.95 |
0.16 |
1.05% |
731,943 |
14.48 |
-0.70 |
3.61 |
18:10 |
NUHCM - NUH CIMENTO
|
56.35 |
56.90 |
55.40 |
-0.05 |
-0.09% |
168,689 |
4.71 |
3.80 |
2.66 |
18:10 |
ODAS - ODAS ELEKTRIK
|
3.35 |
3.66 |
3.33 |
-0.33 |
-8.97% |
224,745,001 |
2.53 |
-0.41 |
8.97 |
18:10 |
OLMIP - OLMUKSAN-IP
|
7.29 |
7.56 |
7.22 |
0.01 |
0.14% |
306,955 |
4.80 |
-0.05 |
4.67 |
18:10 |
ORGE - ORGE ENERJI ELEKTRIK
|
11.45 |
11.75 |
11.35 |
-0.30 |
-2.55% |
1,440,244 |
2.37 |
1.09 |
3.40 |
18:10 |
OSMEN - OSMANLI MENKUL
|
31.50 |
33.00 |
31.22 |
-0.88 |
-2.72% |
22,299 |
5.00 |
3.77 |
5.50 |
18:10 |
OSTIM - OSTIM ENDUSTRIYEL YAT
|
2.59 |
2.60 |
2.55 |
0.01 |
0.39% |
4,428,765 |
2.26 |
0.13 |
1.94 |
18:10 |
OTKAR - OTOKAR
|
347.30 |
352.90 |
342.70 |
1.90 |
0.55% |
277,696 |
8.27 |
25.76 |
2.95 |
18:10 |
OYAKC - OYAK CIMENTO
|
7.25 |
7.25 |
7.07 |
0.13 |
1.83% |
3,509,349 |
3.68 |
0.31 |
2.53 |
18:10 |
OYAYO - OYAK YAT. ORT.
|
7.95 |
8.08 |
7.91 |
-0.06 |
-0.75% |
135,342 |
4.61 |
0.28 |
2.12 |
18:10 |
OYLUM - OYLUM SINAI YATIRIMLAR
|
3.97 |
4.05 |
3.93 |
-0.04 |
-1.00% |
340,007 |
2.44 |
0.15 |
2.99 |
18:10 |
OZBAL - OZBAL CELIK BORU
|
7.58 |
7.59 |
7.15 |
0.06 |
0.80% |
966,611 |
5.40 |
0.38 |
5.85 |
18:10 |
OZGYO - OZDERICI GMYO
|
1.82 |
1.83 |
1.79 |
-0.01 |
-0.55% |
4,149,099 |
1.10 |
0.04 |
2.19 |
18:10 |
OZKGY - OZAK GMYO
|
4.88 |
4.92 |
4.78 |
0.05 |
1.04% |
6,302,042 |
0.48 |
2.96 |
2.90 |
18:10 |
OZRDN - OZERDEN PLASTIK
|
8.00 |
8.48 |
8.00 |
-0.62 |
-7.19% |
26,682 |
8.16 |
0.04 |
5.57 |
18:10 |
PAGYO - PANORA GMYO
|
6.90 |
6.95 |
6.79 |
-0.05 |
-0.72% |
715,108 |
0.64 |
0.34 |
2.30 |
18:10 |
PAMEL - PAMUKOVA ELEKTRIK
|
34.00 |
35.54 |
33.66 |
-0.50 |
-1.45% |
74,263 |
28.78 |
0.12 |
5.45 |
18:10 |
PAPIL - PAPILON SAVUNMA
|
18.30 |
18.55 |
18.14 |
0.10 |
0.55% |
410,601 |
6.98 |
0.27 |
2.25 |
18:10 |
PARSN - PARSAN
|
30.74 |
31.80 |
30.40 |
-0.16 |
-0.52% |
1,045,415 |
2.33 |
1.60 |
4.53 |
18:10 |
PEGYO - PERA GMYO
|
1.59 |
1.62 |
1.57 |
-0.02 |
-1.24% |
5,457,782 |
3.05 |
-0.05 |
3.11 |
18:10 |
PEKGY - PEKER GMYO
|
1.87 |
1.87 |
1.82 |
-0.13 |
-6.50% |
4,689,561 |
1.17 |
0.27 |
2.50 |
10:54 |
PENGD - PENGUEN GIDA
|
3.95 |
4.05 |
3.90 |
0.02 |
0.51% |
7,093,940 |
2.34 |
0.00 |
3.82 |
18:10 |
PETKM - PETKIM
|
6.33 |
6.44 |
6.28 |
-0.08 |
-1.25% |
94,123,613 |
2.11 |
0.43 |
2.50 |
18:10 |
PETUN - PINAR ET VE UN
|
24.60 |
24.60 |
23.68 |
0.48 |
1.99% |
905,211 |
1.36 |
2.20 |
3.81 |
18:10 |
PGSUS - PEGASUS
|
67.10 |
69.00 |
66.80 |
-1.30 |
-1.90% |
1,669,192 |
1.27 |
-19.21 |
3.22 |
18:10 |
PKART - PLASTIKKART
|
13.94 |
14.35 |
13.75 |
-0.04 |
-0.29% |
150,616 |
4.88 |
0.32 |
4.29 |
18:10 |
PKENT - PETROKENT TURIZM
|
2300.00 |
2309.00 |
2115.00 |
-49.90 |
-2.12% |
341 |
62.16 |
-1.14 |
8.26 |
18:10 |
PNSUT - PINAR SUT
|
21.36 |
21.48 |
21.00 |
0.14 |
0.66% |
460,272 |
0.90 |
0.89 |
2.26 |
18:10 |
POLHO - POLISAN HOLDING
|
3.05 |
3.10 |
3.03 |
0.01 |
0.33% |
4,730,593 |
1.32 |
0.17 |
2.30 |
18:10 |
POLTK - POLITEKNIK METAL
|
307.00 |
317.90 |
305.30 |
-8.00 |
-2.54% |
4,601 |
24.45 |
5.30 |
4.00 |
18:10 |
PRKAB - TURK PRYSMIAN KABLO
|
10.38 |
10.68 |
10.28 |
-0.01 |
-0.10% |
484,036 |
5.57 |
0.20 |
3.85 |
18:10 |
PRKME - PARK ELEK.MADENCILIK
|
5.30 |
5.38 |
5.23 |
0.05 |
0.95% |
2,001,532 |
1.12 |
0.40 |
2.86 |
18:10 |
PRZMA - PRIZMA PRESS MATBAACILIK
|
5.12 |
5.14 |
5.01 |
0.01 |
0.20% |
911,858 |
2.35 |
0.38 |
2.54 |
18:10 |
PSDTC - PERGAMON DIS TICARET
|
24.28 |
24.70 |
24.12 |
-0.22 |
-0.90% |
159,538 |
5.29 |
1.20 |
2.37 |
18:10 |
QNBFB - QNB FINANSBANK
|
49.46 |
49.50 |
49.44 |
0.54 |
1.10% |
4,954 |
8.62 |
0.74 |
0.12 |
18:10 |
QNBFL - QNB FINANS FINANSAL KIRALAMA
|
99.50 |
103.70 |
99.50 |
-4.30 |
-4.14% |
3,716 |
11.03 |
1.22 |
4.05 |
18:10 |
RALYH - RAL YATIRIM HOLDING
|
3.71 |
3.78 |
3.65 |
0.01 |
0.27% |
217,006 |
3.17 |
0.08 |
3.51 |
18:10 |
RAYSG - RAY SIGORTA
|
12.40 |
12.69 |
12.31 |
-0.30 |
-2.36% |
35,852 |
5.98 |
0.36 |
2.99 |
18:10 |
RHEAG - RHEA GIRISIM
|
2.29 |
2.36 |
2.26 |
-0.10 |
-4.18% |
314,003 |
3.82 |
-0.02 |
4.18 |
18:10 |
RODRG - RODRIGO TEKSTIL
|
19.60 |
19.80 |
17.54 |
0.12 |
0.62% |
39,578 |
11.81 |
-0.16 |
11.60 |
18:10 |
ROYAL - ROYAL HALI
|
3.44 |
3.48 |
3.42 |
0.02 |
0.58% |
51,064 |
9.60 |
0.17 |
1.75 |
18:10 |
RTALB - RTA LABORATUVARLARI
|
24.60 |
26.80 |
24.60 |
-1.46 |
-5.60% |
1,117,224 |
6.71 |
1.49 |
8.44 |
18:10 |
RYGYO - REYSAS GMYO
|
4.48 |
4.54 |
4.39 |
-0.05 |
-1.10% |
2,274,386 |
0.52 |
1.67 |
3.31 |
18:10 |
RYSAS - REYSAS LOJISTIK
|
3.30 |
3.58 |
3.27 |
-0.25 |
-7.04% |
4,363,709 |
0.90 |
-0.17 |
4.90 |
18:10 |
SAFKR - SAFKAR EGE SOGUTMACILIK
|
9.19 |
9.43 |
9.06 |
0.04 |
0.44% |
1,012,617 |
4.56 |
0.34 |
4.04 |
18:10 |
SAHOL - SABANCI HOLDING
|
8.20 |
8.33 |
8.18 |
-0.09 |
-1.09% |
20,025,591 |
0.44 |
2.34 |
1.81 |
18:10 |
SAMAT - SARAY MATBAACILIK
|
5.80 |
6.11 |
5.80 |
-0.64 |
-9.94% |
481,298 |
5.86 |
0.13 |
4.81 |
10:54 |
SANEL - SANEL MUHENDISLIK
|
4.59 |
4.59 |
4.38 |
0.21 |
4.79% |
77,258 |
9.95 |
-0.46 |
4.79 |
18:10 |
SANFM - SANIFOAM SUNGER
|
17.40 |
17.41 |
16.23 |
0.38 |
2.23% |
14,533 |
8.17 |
0.54 |
6.93 |
18:10 |
SANKO - SANKO PAZARLAMA
|
12.32 |
12.86 |
12.27 |
-0.56 |
-4.35% |
626,937 |
2.61 |
0.43 |
4.58 |
18:10 |
SARKY - SARKUYSAN
|
15.84 |
16.14 |
15.62 |
-0.16 |
-1.00% |
2,023,049 |
5.67 |
0.83 |
3.25 |
18:10 |
SASA - SASA POLYESTER
|
44.94 |
46.08 |
44.76 |
-0.38 |
-0.84% |
7,551,344 |
12.92 |
0.38 |
2.91 |
18:10 |
SAYAS - SAY YENILENEBILIR ENERJI
|
26.20 |
28.50 |
26.20 |
-2.90 |
-9.97% |
793,079 |
19.18 |
0.72 |
7.90 |
18:10 |
SEKFK - SEKER FIN. KIR.
|
7.77 |
8.19 |
7.55 |
-0.43 |
-5.24% |
1,851,040 |
4.15 |
0.27 |
7.80 |
18:10 |
SEKUR - SEKURO PLASTIK
|
21.10 |
21.88 |
20.80 |
-1.10 |
-4.95% |
126,134 |
3.44 |
-0.14 |
4.86 |
18:10 |
SELEC - SELCUK ECZA DEPOSU
|
10.99 |
11.30 |
10.35 |
0.59 |
5.67% |
17,552,515 |
1.91 |
0.94 |
9.13 |
18:10 |
SELGD - SELCUK GIDA
|
3.87 |
3.99 |
3.74 |
-0.02 |
-0.51% |
188,463 |
2.23 |
0.04 |
6.43 |
18:10 |
SERVE - SERVE FILM PRODUKSIYON
|
16.50 |
16.80 |
14.23 |
0.70 |
4.43% |
19,098 |
20.24 |
0.15 |
16.27 |
18:10 |
SEYKM - SEYITLER KIMYA
|
27.66 |
29.28 |
27.20 |
-0.20 |
-0.72% |
355,481 |
12.71 |
0.92 |
7.47 |
18:10 |
SILVR - SILVERLINE ENDUSTRI
|
5.80 |
5.84 |
5.74 |
0.01 |
0.17% |
701,193 |
4.94 |
0.24 |
1.73 |
18:10 |
SISE - SISE CAM
|
7.35 |
7.42 |
7.32 |
-0.04 |
-0.54% |
56,309,892 |
1.01 |
0.70 |
1.35 |
18:10 |
SKBNK - SEKERBANK
|
1.13 |
1.15 |
1.11 |
-0.01 |
-0.88% |
39,780,314 |
0.80 |
0.03 |
3.51 |
18:10 |
SKTAS - SOKTAS
|
4.34 |
4.41 |
4.28 |
-0.03 |
-0.69% |
770,530 |
2.27 |
-0.63 |
2.97 |
18:10 |
SMART - SMARTIKS YAZILIM
|
6.50 |
6.59 |
6.45 |
-0.06 |
-0.91% |
289,372 |
3.18 |
0.12 |
2.13 |
18:10 |
SNGYO - SINPAS GMYO
|
4.22 |
4.22 |
3.95 |
0.08 |
1.93% |
5,788,450 |
5.17 |
0.17 |
6.52 |
18:10 |
SNKRN - SENKRON GUVENLIK
|
36.50 |
41.00 |
36.50 |
-2.00 |
-5.19% |
42,784 |
35.18 |
0.86 |
11.69 |
18:10 |
SODSN - SODAS SODYUM SANAYII
|
32.38 |
33.46 |
30.44 |
-1.44 |
-4.26% |
11,477 |
15.55 |
0.68 |
8.93 |
18:10 |
SOKM - SOK MARKETLER TICARET
|
13.24 |
13.32 |
12.92 |
0.24 |
1.85% |
8,049,118 |
32.01 |
0.45 |
3.08 |
18:10 |
SRVGY - SERVET GMYO
|
97.50 |
97.50 |
92.20 |
-1.00 |
-1.02% |
149,646 |
11.98 |
0.43 |
5.38 |
18:10 |
SUMAS - SUMAS SUNI TAHTA
|
74.10 |
74.10 |
73.90 |
-4.15 |
-5.30% |
4,244 |
10.32 |
1.74 |
0.26 |
18:10 |
TACTR - TAC TARIM URUNLERI
|
24.90 |
24.94 |
23.98 |
0.40 |
1.63% |
1,823 |
24.20 |
-0.27 |
3.92 |
18:10 |
TATGD - TAT GIDA
|
9.68 |
9.95 |
9.64 |
-0.12 |
-1.22% |
1,691,049 |
1.87 |
1.23 |
3.16 |
18:10 |
TAVHL - TAV HAVALIMANLARI
|
20.00 |
20.20 |
19.80 |
-0.06 |
-0.30% |
2,986,529 |
0.87 |
-6.29 |
1.99 |
18:10 |
TBORG - T.TUBORG
|
17.65 |
17.81 |
17.65 |
-0.25 |
-1.40% |
25,884 |
3.11 |
1.63 |
0.89 |
18:10 |
TCELL - TURKCELL
|
15.08 |
15.19 |
14.97 |
0.03 |
0.20% |
14,844,610 |
1.60 |
1.93 |
1.46 |
18:10 |
TDGYO - TREND GMYO
|
6.30 |
6.63 |
6.26 |
-0.32 |
-4.83% |
495,036 |
3.73 |
-0.06 |
5.59 |
18:10 |
TEKTU - TEK-ART TURIZM
|
1.60 |
1.64 |
1.59 |
-0.01 |
-0.62% |
7,362,835 |
0.57 |
-0.19 |
3.11 |
18:10 |
TGSAS - TGS DIS TICARET
|
14.02 |
14.41 |
13.70 |
-0.43 |
-2.98% |
350,124 |
3.96 |
0.21 |
4.91 |
18:10 |
THYAO - TURK HAVA YOLLARI
|
11.65 |
11.99 |
11.65 |
-0.25 |
-2.10% |
41,492,637 |
0.41 |
-4.05 |
2.86 |
18:10 |
TKFEN - TEKFEN HOLDING
|
15.82 |
15.91 |
15.37 |
0.36 |
2.33% |
8,987,356 |
1.02 |
-0.16 |
3.49 |
18:10 |
TLMAN - TRABZON LIMAN
|
29.18 |
29.40 |
28.78 |
0.04 |
0.14% |
147,063 |
4.44 |
2.79 |
2.13 |
18:10 |
TMPOL - TEMAPOL POLIMER PLASTIK
|
15.90 |
16.63 |
15.09 |
0.16 |
1.02% |
641,614 |
5.37 |
0.68 |
9.78 |
18:10 |
TMSN - TUMOSAN MOTOR VE TRAKTOR
|
21.48 |
21.88 |
21.00 |
0.22 |
1.03% |
2,373,021 |
3.00 |
0.51 |
4.14 |
18:10 |
TOASO - TOFAS OTO. FAB.
|
30.84 |
31.32 |
30.44 |
0.38 |
1.25% |
1,569,568 |
3.45 |
3.57 |
2.89 |
18:10 |
TRCAS - TURCAS PETROL
|
4.10 |
4.16 |
4.09 |
-0.05 |
-1.20% |
1,497,383 |
2.87 |
-0.49 |
1.69 |
18:10 |
TRGYO - TORUNLAR GMYO
|
3.73 |
3.89 |
3.67 |
-0.12 |
-3.12% |
40,375,937 |
0.43 |
0.29 |
5.71 |
18:10 |
TRILC - TURK ILAC SERUM
|
36.22 |
39.70 |
36.00 |
-3.78 |
-9.45% |
1,805,657 |
18.84 |
0.43 |
9.25 |
18:10 |
TSGYO - TSKB GMYO
|
4.57 |
4.95 |
4.47 |
-0.35 |
-7.11% |
2,526,438 |
4.92 |
-0.09 |
9.76 |
18:10 |
TSKB - T.S.K.B.
|
1.30 |
1.34 |
1.27 |
-0.04 |
-2.99% |
127,593,067 |
0.60 |
0.26 |
5.22 |
18:10 |
TTKOM - TURK TELEKOM
|
6.61 |
6.64 |
6.48 |
0.09 |
1.38% |
15,679,360 |
1.92 |
0.91 |
2.45 |
18:10 |
TTRAK - TURK TRAKTOR
|
214.70 |
214.90 |
206.10 |
7.00 |
3.37% |
339,486 |
7.95 |
14.55 |
4.24 |
18:10 |
TUCLK - TUGCELIK
|
7.42 |
7.55 |
7.22 |
0.12 |
1.64% |
666,103 |
2.05 |
0.23 |
4.52 |
18:10 |
TUKAS - TUKAS
|
7.70 |
7.85 |
7.68 |
-0.13 |
-1.66% |
1,322,489 |
3.83 |
0.47 |
2.17 |
18:10 |
TUPRS - TUPRAS
|
89.25 |
91.00 |
88.65 |
-0.25 |
-0.28% |
2,665,182 |
1.95 |
-9.96 |
2.63 |
18:10 |
TURGG - TURKER PROJE GAYRIMENKUL
|
137.10 |
140.30 |
135.00 |
-1.20 |
-0.87% |
35,897 |
6.44 |
0.76 |
3.83 |
18:10 |
TURSG - TURKIYE SIGORTA
|
5.73 |
5.85 |
5.66 |
-0.01 |
-0.17% |
9,389,322 |
1.92 |
0.99 |
3.31 |
18:10 |
UFUK - UFUK YATIRIM
|
17.25 |
17.80 |
17.20 |
-0.45 |
-2.54% |
2,087 |
1.96 |
0.58 |
3.39 |
18:10 |
ULAS - ULASLAR TURIZM YAT.
|
4.75 |
4.85 |
4.64 |
0.15 |
3.26% |
1,083,091 |
3.88 |
0.23 |
4.57 |
18:10 |
ULKER - ULKER BISKUVI
|
22.00 |
22.28 |
21.72 |
-0.14 |
-0.63% |
2,090,893 |
1.32 |
2.97 |
2.53 |
18:10 |
ULUSE - ULUSOY ELEKTRIK
|
59.20 |
60.00 |
55.70 |
2.25 |
3.95% |
39,698 |
11.82 |
0.09 |
7.55 |
18:10 |
ULUUN - ULUSOY UN SANAYI
|
6.63 |
6.92 |
6.55 |
-0.29 |
-4.19% |
4,024,819 |
3.29 |
0.23 |
5.35 |
18:10 |
USAK - USAK SERAMIK
|
2.26 |
2.31 |
2.23 |
-0.03 |
-1.31% |
13,502,958 |
1.39 |
0.04 |
3.49 |
18:10 |
UTPYA - UTOPYA TURIZM
|
19.80 |
20.00 |
19.80 |
1.35 |
7.32% |
70,108 |
9.52 |
-1.85 |
1.08 |
18:10 |
UZERB - UZERTAS BOYA
|
42.00 |
43.00 |
42.00 |
0.26 |
0.62% |
2,799 |
105.48 |
0.05 |
2.40 |
18:10 |
VAKBN - VAKIFLAR BANKASI
|
3.48 |
3.53 |
3.46 |
-0.03 |
-0.85% |
48,034,982 |
0.29 |
1.28 |
1.99 |
18:10 |
VAKFN - VAKIF FIN. KIR.
|
21.98 |
23.80 |
21.80 |
-1.62 |
-6.86% |
370,946 |
12.38 |
0.30 |
8.47 |
18:10 |
VAKKO - VAKKO TEKSTIL
|
14.00 |
14.98 |
13.60 |
-0.33 |
-2.30% |
2,540,727 |
5.74 |
0.08 |
9.63 |
18:10 |
VANGD - VANET GIDA
|
6.59 |
6.84 |
6.45 |
-0.19 |
-2.80% |
216,080 |
4.60 |
0.26 |
5.75 |
18:10 |
VERTU - VERUSATURK GIRISIM
|
26.50 |
27.36 |
24.90 |
1.62 |
6.51% |
2,708,755 |
3.79 |
3.49 |
9.89 |
18:10 |
VERUS - VERUSA HOLDING
|
58.85 |
62.25 |
57.90 |
1.40 |
2.44% |
1,826,892 |
8.46 |
2.01 |
7.57 |
18:10 |
VESBE - VESTEL BEYAZ ESYA
|
55.30 |
56.35 |
54.10 |
-0.05 |
-0.09% |
462,506 |
3.13 |
7.01 |
4.07 |
18:10 |
VESTL - VESTEL
|
32.70 |
34.02 |
32.62 |
-0.76 |
-2.27% |
4,563,175 |
1.55 |
5.28 |
4.18 |
18:10 |
VKFYO - VAKIF YAT. ORT.
|
7.37 |
7.74 |
7.31 |
0.04 |
0.55% |
1,154,247 |
7.60 |
0.01 |
5.87 |
18:10 |
VKGYO - VAKIF GMYO
|
3.06 |
3.19 |
2.86 |
0.16 |
5.52% |
23,033,742 |
0.97 |
0.26 |
11.38 |
18:10 |
YAPRK - YAPRAK SUT VE BESI CIFT.
|
110.00 |
112.00 |
103.50 |
6.50 |
6.28% |
43,851 |
24.79 |
0.72 |
8.21 |
18:10 |
YATAS - YATAS
|
17.29 |
17.49 |
16.90 |
0.29 |
1.71% |
1,300,751 |
4.89 |
1.14 |
3.47 |
18:10 |
YAYLA - YAYLA EN. UR. TUR. VE INS
|
3.47 |
3.57 |
3.41 |
0.01 |
0.29% |
1,306,648 |
2.50 |
-0.08 |
4.62 |
18:10 |
YBTAS - YIBITAS INSAAT MALZEME
|
14980.00 |
14980.00 |
14750.00 |
728.80 |
5.11% |
10 |
12.75 |
-155.49 |
1.61 |
18:10 |
YESIL - YESIL YATIRIM HOLDING
|
91.05 |
95.05 |
90.45 |
-4.00 |
-4.21% |
320,446 |
2.29 |
3.25 |
4.84 |
18:10 |
YGGYO - YENI GIMAT GMYO
|
12.67 |
12.94 |
12.51 |
-0.09 |
-0.71% |
90,832 |
0.93 |
0.69 |
3.37 |
18:10 |
YKBNK - YAPI VE KREDI BANK.
|
2.16 |
2.19 |
2.14 |
-0.05 |
-2.26% |
208,680,052 |
0.38 |
0.60 |
2.26 |
18:10 |
YKSLN - YUKSELEN CELIK
|
5.26 |
5.44 |
5.21 |
-0.03 |
-0.57% |
6,494,565 |
4.27 |
0.10 |
4.35 |
18:10 |
YONGA - YONGA MOBILYA
|
25.02 |
25.40 |
25.00 |
-0.82 |
-3.17% |
6,993 |
8.14 |
0.34 |
1.55 |
18:10 |
YUNSA - YUNSA
|
13.08 |
13.29 |
12.90 |
-0.15 |
-1.13% |
340,926 |
3.85 |
0.34 |
2.95 |
18:10 |
YYAPI - YESIL YAPI
|
1.57 |
1.59 |
1.54 |
-0.02 |
-1.26% |
14,751,554 |
1.18 |
0.01 |
3.14 |
18:10 |
ZOREN - ZORLU ENERJI
|
2.10 |
2.14 |
2.09 |
-0.04 |
-1.87% |
13,949,271 |
1.72 |
0.04 |
2.34 |
18:10 |