HİSSE ADI | Ö.KAPANIŞ | DÜŞÜK | YÜKSEK | SON | G.DEĞİŞİM |
JANTSA JANT SANAYI | 20,24 | 20,16 | 20,46 | 20,42 | 0,89 |
KAPLAMIN AMBALAJ SAN TIC A.S. | 0,97 | 0,97 | 0,97 | 0,97 | 0,00 |
KAREL ELEKTRONIK SAN TIC A.S. | 1,77 | 1,75 | 1,79 | 1,77 | 0,00 |
KARSAN OTOMOTIV SAN TIC A.S. | 0,93 | 0,92 | 0,96 | 0,95 | 2,15 |
KARTONSAN | 243,00 | 241,60 | 248,50 | 248,00 | 2,06 |
KATMERCILER EKIPMAN A.S. | 6,83 | 6,78 | 6,96 | 6,95 | 1,76 |
KOC HOLDING | 13,08 | 12,90 | 13,25 | 13,25 | 1,30 |
KENT GIDA MADDELERI SANAYI A.S. | 121,10 | 121,10 | 124,90 | 124,10 | 2,48 |
KERVANSARAY YAT. HOL. | 0,22 | 0,21 | 0,22 | 0,22 | 0,00 |
KEREVITAS GIDA | 36,54 | 36,10 | 36,76 | 36,50 | -0,11 |
TESCO KIPA KITLE PAZARLAMA TIC | 1,40 | 1,39 | 1,43 | 1,42 | 1,43 |
KILER GAYRIMENKUL YAT. ORT. A.S. | 1,54 | 1,52 | 1,56 | 1,55 | 0,65 |
KLIMASAN KLIMA SAN TIC A.S. | 7,80 | 7,75 | 8,02 | 8,01 | 2,69 |
TURK KALKINMA BANKASI A.S. | 2,80 | 2,84 | 2,96 | 2,85 | 1,79 |
KONFRUT GIDA SAN VE TIC A.S. | 11,70 | 11,60 | 11,82 | 11,82 | 1,03 |
KOMBASSAN HOLDING A.S. | 1,53 | 1,52 | 1,56 | 1,55 | 1,31 |
KONYA CIMENTO | 251,10 | 250,00 | 255,80 | 255,50 | 1,75 |
KORDSA GLOBAL ENDUSTRIYEL IPLIK | 6,44 | 6,37 | 6,51 | 6,51 | 1,09 |
KOZA ANADOLU METAL MADENCILIK IS | 2,45 | 2,39 | 2,52 | 2,41 | -1,63 |
KOZA ALTIN ISLETMELERI A.S. | 16,49 | 16,22 | 16,58 | 16,25 | -1,46 |
KAPITAL YAT HOL A.S. | 0,40 | 0,40 | 0,41 | 0,40 | 0,00 |
KARAKAS ATLANTIS KIY MAD A.S. | 0,50 | 0,49 | 0,50 | 0,50 | 0,00 |
KARDEMIR A GRUBU | 1,30 | 1,29 | 1,39 | 1,36 | 4,62 |
KARDEMIR B GRUBU | 1,40 | 1,38 | 1,47 | 1,45 | 3,57 |
KARDEMIR D GRUBU | 1,07 | 1,06 | 1,14 | 1,13 | 5,61 |
KORFEZ GMYO | 1,58 | 1,57 | 1,62 | 1,60 | 1,27 |
KRON TELEKOM HIZ A.S. | 4,76 | 4,68 | 4,87 | 4,76 | 0,00 |
KARSUSAN KARADENIZ SU URUNLERI | 2,54 | 2,64 | 2,82 | 2,66 | 4,72 |
KRISTAL KOLA VE MESRUBAT SAN | 1,42 | 1,40 | 1,43 | 1,42 | 0,00 |
KARSU TEKSTIL A.S. | 0,44 | 0,43 | 0,44 | 0,43 | -2,27 |
KUSTUR KUSADASI TURIZM ENDUSTRI | 8,25 | 8,22 | 8,22 | 8,22 | -0,36 |
KUTAHYA PORSELEN | 6,90 | 6,82 | 7,07 | 6,82 | -1,16 |
KUYUMCUKENT GAYRIMENKUL | 3,07 | 3,07 | 3,13 | 3,11 | 1,30 |
LIDER FAKTORING A.S | 4,47 | 4,45 | 5,22 | 4,85 | 8,50 |
LINK BILGISAYAR SISTEMLERI | 6,33 | 5,91 | 6,45 | 6,08 | -3,95 |
LOKMAN HEKIM ENGURUSAG A.S. | 4,17 | 4,13 | 4,20 | 4,15 | -0,48 |
LOGO YAZILIM | 49,38 | 49,18 | 50,90 | 50,00 | 1,26 |
LUKS KADIFE | 3,31 | 3,25 | 3,35 | 3,30 | -0,30 |
MARMARIS ALTINYUNUS | 16,02 | 15,89 | 16,46 | 16,14 | 0,75 |
MAKINA TAKIM A.S. | 1,48 | 1,35 | 1,74 | 1,39 | -6,08 |
MARTI OTEL ISLETMELERI A.S. | 0,33 | 0,32 | 0,34 | 0,32 | -3,03 |
MCT DANISMANLIK A.S. | 5,12 | 5,09 | 5,12 | 5,12 | 0,00 |
MEGA POLIETILEN KOPUK SAN VE TIC | 1,07 | 1,04 | 1,10 | 1,04 | -2,80 |
MENSA SINAI TICARI VE MALI YAT. | 0,13 | 0,13 | 0,13 | 0,13 | 0,00 |
MENBA HOLDING A.S. | 0,91 | 0,90 | 0,94 | 0,92 | 1,10 |
MEPET METRO PETROL TESISLERI | 2,93 | 2,93 | 3,08 | 3,00 | 2,39 |
MERIT TURIZM YAT ISL AS | 4,70 | 4,70 | 4,70 | 4,70 | 0,00 |
MERKO GIDA SANAYI VE TICARET | 1,06 | 1,04 | 1,07 | 1,06 | 0,00 |
METAL GAYRIMENKUL | 0,77 | 0,75 | 0,77 | 0,76 | -1,30 |
METRO TICARI MALI YATIRIMLAR | 0,94 | 0,94 | 0,97 | 0,96 | 2,13 |
METEMTUR OTELCILIK A.S. | 0,95 | 0,94 | 0,97 | 0,96 | 1,05 |
MIGROS TICARET A.S. | 17,96 | 17,72 | 18,33 | 18,32 | 2,00 |
MILLIYET PAZARLAMA A.S. | 0,84 | 0,83 | 0,88 | 0,85 | 1,19 |
MMC SANAYI VE TICARI YATIRIMLAR | 0,48 | 0,49 | 0,52 | 0,49 | 2,08 |
MENDERES TEKSTIL SAN TIC A.S. | 0,56 | 0,56 | 0,58 | 0,58 | 3,57 |
MARDIN CIMENTO | 4,03 | 3,98 | 4,09 | 4,06 | 0,74 |
MARTI GMYO A.S. | 0,37 | 0,37 | 0,38 | 0,37 | 0,00 |
MARSHALL BOYA VE VERNIK | 34,96 | 34,54 | 35,62 | 34,84 | -0,34 |
MAZHAR ZORLU HOLDING A.S. | 1,16 | 1,18 | 1,18 | 1,18 | 1,72 |
NORTEL NETWORKS NETAS TELEKOM AS | 9,99 | 9,92 | 10,07 | 9,98 | -0,10 |
NIBAS NIGDE BETON SAN VE TIC AS | 0,64 | 0,62 | 0,64 | 0,64 | 0,00 |
NET HOLDING | 2,95 | 2,91 | 2,95 | 2,91 | -1,36 |
NET TURIZM TIC VE SAN AS | 1,34 | 1,33 | 1,36 | 1,35 | 0,75 |
NUROL GAYRI MENKUL YAT ORT | 3,88 | 3,85 | 3,95 | 3,94 | 1,55 |
NUH CIMENTO SANAYI AS | 9,48 | 9,44 | 9,52 | 9,48 | 0,00 |
ODAS ELEKTRIK URETIM SANAYI AS | 7,94 | 7,75 | 7,99 | 7,91 | -0,38 |
OLMUKSA AS | 8,81 | 8,56 | 8,84 | 8,70 | -1,25 |
ORGE ENERJI ELEKTIRIK TAAHHUT AS | 6,13 | 6,05 | 6,19 | 6,08 | -0,82 |
ORMA ORMAN MAHSULLERI INTEGRE SN | 1,00 | 0,00 | |||
OSMANLI YATIRIM MENKUL DEGERLER | 3,20 | 3,15 | 3,15 | 3,15 | -1,56 |
OSTIM ENDUSTRIYEL YAT VE ISLT AS | 4,11 | 4,08 | 4,17 | 4,14 | 0,73 |
OTOKAR OTOMOTIV VE SAVUNMA SANAI | 120,20 | 120,00 | 122,90 | 122,00 | 1,50 |
OYAK YATIRIM ORTAKLIGI AS | 0,78 | 0,76 | 0,80 | 0,79 | 1,28 |
OYLUM SINAI YATIRIM AS | 1,72 | 1,70 | 1,90 | 1,77 | 2,91 |
OZBAL CELIK BORU SANAYI AS | 1,55 | 1,53 | 1,67 | 1,57 | 1,29 |
OZDERICI GAYRIMENKUL YAT ORT AS | 1,16 | 1,14 | 1,16 | 1,15 | -0,86 |
OZAK GAYRIMENKUL YATIRIM OP | 1,85 | 1,83 | 1,86 | 1,85 | 0,00 |
OZERDEN PLASTIK SANAYI VE TIC. A | 2,66 | 2,59 | 2,73 | 2,59 | -2,63 |
PANORA GAYRI MENKUL YAT ORT AS | 4,40 | 4,39 | 4,40 | 4,40 | 0,00 |
PARSAN MAKINA | 8,09 | 8,06 | 8,57 | 8,39 | 3,71 |
PERA GAYRIMENKUL YAT ORT AS | 0,39 | 0,38 | 0,39 | 0,39 | 0,00 |
PENGUEN GIDA SANAYI AS | 1,76 | 1,74 | 1,84 | 1,78 | 1,14 |
PETKIM AS | 3,56 | 3,53 | 3,67 | 3,67 | 3,09 |
PINAR ET VE UN SANAYI AS | 9,85 | 9,81 | 9,89 | 9,87 | 0,20 |
PEGASUS HAVA TASIMACILIGI AS | 12,30 | 12,30 | 12,61 | 12,58 | 2,28 |
PIMAS AS | 2,56 | 2,50 | 2,60 | 2,54 | -0,78 |
PINAR SU | 1,62 | 1,56 | 1,66 | 1,66 | 2,47 |
PLASTIKKART AS | 2,70 | 2,69 | 2,76 | 2,71 | 0,37 |
PETROKENT TURIZM AS | 44,00 | 44,00 | 44,00 | 44,00 | 0,00 |
PINAR SUT AS | 15,03 | 14,95 | 15,10 | 15,03 | 0,00 |
POLISAN HOLDING AS | 6,33 | 6,26 | 6,53 | 6,39 | 0,95 |
POLITEKNIK METAL SAN VE TIC AS | 16,11 | 16,10 | 16,40 | 16,40 | 1,80 |
TURK PRYSMIAN KABLO SIST AS | 1,96 | 1,94 | 1,99 | 1,98 | 1,02 |
PARK ELEKTRIK URETIM MAD SAN | 2,03 | 2,01 | 2,13 | 2,10 | 3,45 |
PRIZMA PRES MATBAACILIK AS | 2,36 | 2,34 | 2,38 | 2,35 | -0,42 |
PERGAMON STATUS DIS TICARET A.S. | 4,20 | 3,50 | 4,09 | 3,90 | -7,14 |
RAY SIGORTA AS | 0,57 | 0,57 | 0,58 | 0,58 | 1,75 |
RHEA GIRISIM SERMAYESI YAT ORT | 1,11 | 1,10 | 1,15 | 1,12 | 0,90 |
RODRIGO TEKSTIL SAN VE TIC AS | 2,09 | 2,11 | 2,25 | 2,25 | 7,66 |
ROYAL HALI IPLIK TEKS MOB SN TIC | 0,92 | 0,92 | 0,92 | 0,92 | 0,00 |
RTA LAB BIY MAK SAN AS | 8,37 | 8,10 | 8,46 | 8,46 | 1,08 |
REYSAS GAYRIMENKUL YAT ORT AS | 0,62 | 0,61 | 0,63 | 0,63 | 1,61 |
REYSAS TASIMACILIK VE LOJISTIK | 0,79 | 0,78 | 0,80 | 0,80 | 1,27 |
SAF GAYRIMENKUL YAT ORT | 0,83 | 0,82 | 0,88 | 0,85 | 2,41 |
HACI OMER SABANCI HOLDING | 9,21 | 9,07 | 9,27 | 9,27 | 0,65 |
SARAY MATBAA KAGIT KIRT TIC SAN | 1,02 | 1,01 | 1,05 | 1,03 | 0,98 |
SANEL MUHENDISLIK ELEK. TAAHHUT | 1,68 | 1,67 | 1,71 | 1,71 | 1,79 |
SANIFOAM SUNGER SANAYI VE TIC AS | 1,18 | 1,17 | 1,19 | 1,19 | 0,85 |
SANKO PAZARLAMA ITHALAT AS | 2,53 | 2,50 | 2,55 | 2,54 | 0,40 |
SARKUYSAN | 3,03 | 2,83 | 3,06 | 3,05 | 0,66 |
SASA POLYESTER SAN AS | 2,17 | 2,16 | 2,30 | 2,30 | 5,99 |
SAY REKLAMCILIK YAPI TAAHHUT SAN | 1,80 | 1,76 | 1,88 | 1,78 | -1,11 |
SEKER FINANSAL KIRALAMA AS | 1,21 | 1,21 | 1,23 | 1,22 | 0,83 |
SEKURO PLASTIK AMBALAJ SAN AS | 7,55 | 7,49 | 7,59 | 7,53 | -0,26 |
SELCUK ECZA DEPOSU | 3,05 | 3,03 | 3,08 | 3,06 | 0,33 |
SELCUK GIDA ENDUSTRI IHR ITH AS | 0,36 | 0,35 | 0,38 | 0,38 | 5,56 |
SERVE KIRTASIYE | 0,60 | 0,61 | 0,62 | 0,62 | 3,33 |
SEYITLER KIMYA SANAYI A.S. | 2,17 | 2,14 | 2,18 | 2,16 | -0,46 |
SILVERLINE ENDUSTRI & TICARET AS | 1,21 | 1,20 | 1,21 | 1,21 | 0,00 |
T. SISE VE CAM FABRIKALARI AS | 3,57 | 3,52 | 3,63 | 3,62 | 1,40 |
SEKERBANK | 1,16 | 1,14 | 1,20 | 1,17 | 0,86 |
SOKTAS PAMUK VE TARIM URUNLERI | 1,99 | 1,97 | 2,00 | 2,00 | 0,50 |
SINPAS GAYRI MENKUL YAT ORT AS | 0,56 | 0,55 | 0,57 | 0,57 | 1,79 |
SENKRON GUVENLIK VE ILETISI | 1,93 | 1,95 | 2,03 | 1,98 | 2,59 |
SONMEZ PAMUKLU SANAYII AS | 2,06 | 2,05 | 2,09 | 2,08 | 0,97 |
SODA SANAYII AS | 4,81 | 4,83 | 4,98 | 4,95 | 2,91 |
SODAS SODYUM SAN AS | 2,60 | 2,50 | 2,75 | 2,67 | 2,69 |
SONMEZ FILAMENT | 2,66 | 2,65 | 2,75 | 2,66 | 0,00 |
SERVET GAYRI MENKUL YAT ORT AS | 2,88 | 2,82 | 3,11 | 2,90 | 0,69 |
TAC TARIM URUNLERI AS | 2,17 | 2,14 | 2,20 | 2,17 | 0,00 |
TARAF GAZETECILIK | 0,48 | 0,00 | |||
TAT GIDA SANAYI AS | 5,25 | 5,17 | 5,40 | 5,37 | 2,29 |
TAV HAVALIMANLARI AS | 13,72 | 13,60 | 13,86 | 13,84 | 0,87 |
TURK TUBORG | 7,47 | 7,27 | 7,57 | 7,57 | 1,34 |
TURKCELL ILETISIM HIZMETLERI AS | 9,05 | 8,97 | 9,24 | 9,19 | 1,55 |
TACIRLER YATIRIM HOLDING | 4,28 | 4,25 | 4,25 | 4,25 | -0,70 |
TEK ART INSAAT TICARET TURIZM AS | 0,58 | 0,58 | 0,60 | 0,60 | 3,45 |
TGS DIS TICARET AS | 3,67 | 3,64 | 3,71 | 3,68 | 0,27 |
TURK HAVA YOLLARI AS | 4,80 | 4,76 | 4,97 | 4,96 | 3,33 |
MONDI TIRE KUTSAN | 1,15 | 1,13 | 1,16 | 1,15 | 0,00 |
TEKFEN HOLDING AS | 6,62 | 6,55 | 6,72 | 6,63 | 0,15 |
TEKNOSA IC VE DIS TICARET AS | 3,44 | 3,38 | 3,69 | 3,62 | 5,23 |
TAZE KURU GIDA SAN VE TIC AS | 8,19 | 8,18 | 8,18 | 8,18 | -0,12 |
TEMAPOL POLIMER PLASTIK & INS AS | 9,50 | 9,30 | 10,00 | 9,90 | 4,21 |
TUMOSAN MOTOR VE TRAKTOR SAN AS | 7,35 | 7,29 | 7,48 | 7,43 | 1,09 |
TOFAS TURK OTOMOTIV FABRIKASI AS | 23,76 | 23,24 | 23,64 | 23,56 | -0,84 |
TURCAS PETROL AS | 1,40 | 1,39 | 1,42 | 1,42 | 1,43 |
TORUNLAR GAYRI MENKUL YAT ORT AS | 3,95 | 3,89 | 4,04 | 4,03 | 2,03 |
TRAKYA CAM | 2,91 | 2,88 | 2,94 | 2,93 | 0,69 |
TRANSTURK HOLDING AS | 0,38 | 0,38 | 0,39 | 0,39 | 2,63 |
TSKB GAYRIMENKLUL YATIRIM ORT AS | 0,63 | 0,61 | 0,63 | 0,62 | -1,59 |
T. SINAI KALKINMA BANKASI AS | 1,36 | 1,35 | 1,40 | 1,39 | 2,21 |
TRABZONSPOR SPORTIF YAT TIC AS | 3,04 | 3,04 | 3,15 | 3,07 | 0,99 |
TURK TELEKOMUNIKASYON AS | 5,20 | 5,15 | 5,28 | 5,28 | 1,54 |
TURK TRAKTOR AS | 72,50 | 72,00 | 73,00 | 72,70 | 0,28 |
TUGCELIK ALUMINYUM METAL MAMULLERI | 4,04 | 3,93 | 4,06 | 4,03 | -0,25 |
TUKAS GIDA SANAYI VE TIC AS | 1,26 | 1,23 | 1,28 | 1,27 | 0,79 |
TUPRS TURKIYE PETROL AS | 71,80 | 70,65 | 71,80 | 71,50 | -0,42 |
TURKER PROJE GAYRIMENKUL VE YATI | 35,08 | 34,96 | 35,22 | 35,04 | -0,11 |
UFUK YATIRIM YONETIM VE GAYRIMENKUL | 1,18 | 1,09 | 1,16 | 1,11 | -5,93 |
ULASLAR TUR YAT DAY TUK MALLARI | 1,17 | 1,14 | 1,17 | 1,15 | -1,71 |
ULKER BISKUVI SANAYI AS | 17,00 | 16,80 | 16,95 | 16,90 | -0,59 |
ULUSOY ELEKTRIK IMALAT TAAHHUT V | 7,67 | 7,65 | 7,79 | 7,72 | 0,65 |
ULUSOY UN SANAYI VE TICARET A.S. | 1,68 | 1,67 | 1,70 | 1,70 | 1,19 |
UMPAS HOLDING AS | 0,43 | 0,43 | 0,43 | 0,43 | 0,00 |
UNYE CIMENTO | 4,01 | 3,99 | 4,02 | 4,02 | 0,25 |
USAK SERAMIK | 1,19 | 1,18 | 1,22 | 1,20 | 0,84 |
USAS YATIRIMLAR HOLDING AS | 0,43 | 0,42 | 0,45 | 0,44 | 2,33 |
UTOPYA TUR INSAAT ISL TIC AS | 2,40 | 2,29 | 2,50 | 2,36 | -1,67 |
UYUM GIDA | 3,89 | 0,00 | |||
UZERTAS BOYA SAN VE TIC AS | 0,86 | 0,86 | 0,86 | 0,86 | 0,00 |
TURKIYE VAKIFLAR BANKASI TAO | 4,39 | 4,33 | 4,46 | 4,45 | 1,37 |
VAKIF FINANSAL KIRALAMA AS | 1,46 | 1,45 | 1,56 | 1,50 | 2,74 |
VAKKO TEKSTIL VE HAZIR GIYIM AS | 1,97 | 1,84 | 2,04 | 1,90 | -3,55 |
VANET GIDA SANAYI IC VE DIS TIC | 1,76 | 1,64 | 1,92 | 1,77 | 0,57 |
VERUSATURK GSYO A.S. | 2,96 | 2,97 | 3,12 | 3,06 | 3,38 |
VERUSA HOLDING AS | 11,64 | 11,70 | 12,05 | 11,93 | 2,49 |
VESTEL BEYAZ ESYA AS | 11,40 | 11,28 | 11,57 | 11,47 | 0,61 |
VESTEL ELEKTRONIK | 6,25 | 6,20 | 6,37 | 6,29 | 0,64 |
VIAGO GMYO | 12,40 | 0,00 | |||
VAKIF YATIRIM ORTAKLIGI | 1,08 | 1,07 | 1,11 | 1,10 | 1,85 |
VAKIF GAYRIMENKUL YAT ORT AS | 2,27 | 2,24 | 2,29 | 2,28 | 0,44 |
VIKING KAGIT VE SELULOZ | 0,50 | 0,48 | 0,50 | 0,48 | -4,00 |
YAPRAK SUT VE BESI CIFT SAN TIC | 1,63 | 1,59 | 1,62 | 1,59 | -2,45 |
YATAS YATAK | 3,90 | 3,87 | 4,09 | 4,01 | 2,82 |
YAYLA ENERJI URETIM TURIZM AS | 2,22 | 2,23 | 2,27 | 2,25 | 1,35 |
YAZICILAR HOLDING AS | 12,65 | 12,64 | 12,76 | 12,74 | 0,71 |
YIBITAS INSAAT MALZEME AS | 1.700,70 | 0,00 | |||
YESIL YATIRIM HOLDING | 0,79 | 0,78 | 0,83 | 0,78 | -1,27 |
YENI GIMAT GAYRIMENKUL YAT OR AS | 13,51 | 13,17 | 13,52 | 13,33 | -1,33 |
YESIL GAYRI MENKUL YAT ORT AS | 0,51 | 0,50 | 0,52 | 0,52 | 1,96 |
YAPI VE KREDI BANKASI AS | 3,45 | 3,42 | 3,54 | 3,53 | 2,32 |
YAPI KREDI KORAY GAYRIMENKUL YO | 1,19 | 1,18 | 1,21 | 1,20 | 0,84 |
YONGA MOBILYA SAN TIC AS | 262,00 | 0,00 | |||
YUNSA | 2,38 | 2,36 | 2,40 | 2,40 | 0,84 |
YESIL YAPI ENDUSTRI AS | 0,89 | 0,87 | 0,92 | 0,89 | 0,00 |
ZORLU ENERJI ELEK URET OTOPRD GR | 1,47 | 1,45 | 1,56 | 1,53 | 4,08 |
BIST 30 | 94.259,74 | 93.440,32 | 95.221,21 | 95.221,21 | 1,02 |
BIST 100 | 76.880,85 | 76.255,84 | 77.678,59 | 77.678,59 | 1,04 |
BIST MALI | 102.425,79 | 101.480,12 | 103.589,84 | 103.585,44 | 1,13 |
BIST SINAI | 81.925,16 | 81.363,28 | 82.510,27 | 82.510,27 | 0,71 |
BIST HIZMETLER | 48.219,45 | 47.886,57 | 48.786,49 | 48.782,46 | 1,17 |
BIST TEKNOLOJI | 61.842,16 | 61.634,62 | 63.074,38 | 62.995,25 | 1,86 |
En Çok Okunan Haberler