HİSSE ADI | Ö.KAPANIŞ | DÜŞÜK | YÜKSEK | SON | G.DEĞİŞİM |
JANTSA JANT SANAYI | 20,42 | 20,38 | 20,88 | 20,44 | 0,10 |
KAPLAMIN AMBALAJ SAN TIC A.S. | 0,97 | 0,98 | 0,98 | 0,98 | 1,03 |
KAREL ELEKTRONIK SAN TIC A.S. | 1,77 | 1,69 | 1,78 | 1,70 | -3,95 |
KARSAN OTOMOTIV SAN TIC A.S. | 0,95 | 0,94 | 0,98 | 0,97 | 2,11 |
KARTONSAN | 248,00 | 248,00 | 253,50 | 249,10 | 0,44 |
KATMERCILER EKIPMAN A.S. | 6,95 | 6,97 | 7,16 | 7,12 | 2,45 |
KOC HOLDING | 13,25 | 13,09 | 13,25 | 13,16 | -0,68 |
KENT GIDA MADDELERI SANAYI A.S. | 124,10 | 124,70 | 133,00 | 132,50 | 6,77 |
KERVANSARAY YAT. HOL. | 0,22 | 0,22 | 0,23 | 0,22 | 0,00 |
KEREVITAS GIDA | 36,50 | 36,10 | 36,60 | 36,10 | -1,10 |
TESCO KIPA KITLE PAZARLAMA TIC | 1,42 | 1,41 | 1,46 | 1,44 | 1,41 |
KILER GAYRIMENKUL YAT. ORT. A.S. | 1,55 | 1,56 | 1,65 | 1,57 | 1,29 |
KLIMASAN KLIMA SAN TIC A.S. | 8,01 | 8,05 | 8,25 | 8,14 | 1,62 |
TURK KALKINMA BANKASI A.S. | 2,85 | 2,70 | 2,88 | 2,70 | -5,26 |
KONFRUT GIDA SAN VE TIC A.S. | 11,82 | 11,73 | 11,90 | 11,84 | 0,17 |
KOMBASSAN HOLDING A.S. | 1,55 | 1,54 | 1,56 | 1,55 | 0,65 |
KONYA CIMENTO | 255,50 | 255,80 | 259,20 | 257,00 | 0,59 |
KORDSA GLOBAL ENDUSTRIYEL IPLIK | 6,51 | 6,44 | 6,56 | 6,46 | -0,77 |
KOZA ANADOLU METAL MADENCILIK IS | 2,41 | 2,34 | 2,44 | 2,35 | -2,49 |
KOZA ALTIN ISLETMELERI A.S. | 16,25 | 15,67 | 16,33 | 15,67 | -3,57 |
KAPITAL YAT HOL A.S. | 0,40 | 0,40 | 0,40 | 0,40 | 0,00 |
KARAKAS ATLANTIS KIY MAD A.S. | 0,50 | 0,53 | 0,54 | 0,53 | 6,00 |
KARDEMIR A GRUBU | 1,36 | 1,36 | 1,43 | 1,39 | 2,21 |
KARDEMIR B GRUBU | 1,45 | 1,45 | 1,50 | 1,47 | 1,38 |
KARDEMIR D GRUBU | 1,13 | 1,14 | 1,17 | 1,16 | 2,65 |
KORFEZ GMYO | 1,60 | 1,58 | 1,62 | 1,59 | -0,63 |
KRON TELEKOM HIZ A.S. | 4,76 | 4,50 | 4,88 | 4,88 | 2,52 |
KARSUSAN KARADENIZ SU URUNLERI | 2,66 | 2,50 | 2,59 | 2,50 | -6,02 |
KRISTAL KOLA VE MESRUBAT SAN | 1,42 | 1,41 | 1,44 | 1,42 | 0,00 |
KARSU TEKSTIL A.S. | 0,43 | 0,42 | 0,43 | 0,43 | 0,00 |
KUSTUR KUSADASI TURIZM ENDUSTRI | 8,22 | 0,00 | |||
KUTAHYA PORSELEN | 6,82 | 6,72 | 6,89 | 6,76 | -0,88 |
KUYUMCUKENT GAYRIMENKUL | 3,11 | 3,08 | 3,14 | 3,09 | -0,64 |
LIDER FAKTORING A.S | 4,85 | 4,73 | 5,15 | 4,82 | -0,62 |
LINK BILGISAYAR SISTEMLERI | 6,08 | 5,98 | 6,24 | 6,02 | -0,99 |
LOKMAN HEKIM ENGURUSAG A.S. | 4,15 | 3,98 | 4,16 | 4,02 | -3,13 |
LOGO YAZILIM | 50,00 | 49,40 | 50,30 | 50,00 | 0,00 |
LUKS KADIFE | 3,30 | 3,18 | 3,34 | 3,20 | -3,03 |
MARMARIS ALTINYUNUS | 16,14 | 15,70 | 16,35 | 16,19 | 0,31 |
MAKINA TAKIM A.S. | 1,39 | 1,33 | 1,45 | 1,37 | -1,44 |
MARTI OTEL ISLETMELERI A.S. | 0,32 | 0,33 | 0,34 | 0,34 | 6,25 |
MCT DANISMANLIK A.S. | 5,12 | 5,12 | 5,12 | 5,12 | 0,00 |
MEGA POLIETILEN KOPUK SAN VE TIC | 1,04 | 1,03 | 1,06 | 1,05 | 0,96 |
MENSA SINAI TICARI VE MALI YAT. | 0,13 | 0,13 | 0,14 | 0,14 | 7,69 |
MENBA HOLDING A.S. | 0,92 | 0,91 | 0,94 | 0,94 | 2,17 |
MEPET METRO PETROL TESISLERI | 3,00 | 2,95 | 3,03 | 2,95 | -1,67 |
MERIT TURIZM YAT ISL AS | 4,70 | 4,12 | 4,12 | 4,12 | -12,34 |
MERKO GIDA SANAYI VE TICARET | 1,06 | 1,04 | 1,06 | 1,06 | 0,00 |
METAL GAYRIMENKUL | 0,76 | 0,76 | 0,78 | 0,77 | 1,32 |
METRO TICARI MALI YATIRIMLAR | 0,96 | 0,94 | 0,96 | 0,94 | -2,08 |
METEMTUR OTELCILIK A.S. | 0,96 | 0,95 | 0,97 | 0,97 | 1,04 |
MIGROS TICARET A.S. | 18,32 | 18,17 | 18,43 | 18,20 | -0,66 |
MILLIYET PAZARLAMA A.S. | 0,85 | 0,84 | 0,88 | 0,86 | 1,18 |
MMC SANAYI VE TICARI YATIRIMLAR | 0,49 | 0,49 | 0,52 | 0,49 | 0,00 |
MENDERES TEKSTIL SAN TIC A.S. | 0,58 | 0,57 | 0,63 | 0,61 | 5,17 |
MARDIN CIMENTO | 4,06 | 4,07 | 4,12 | 4,10 | 0,99 |
MARTI GMYO A.S. | 0,37 | 0,37 | 0,39 | 0,39 | 5,41 |
MARSHALL BOYA VE VERNIK | 34,84 | 34,46 | 35,22 | 34,46 | -1,09 |
MAZHAR ZORLU HOLDING A.S. | 1,18 | 1,17 | 1,19 | 1,18 | 0,00 |
NORTEL NETWORKS NETAS TELEKOM AS | 9,98 | 9,98 | 10,10 | 10,00 | 0,20 |
NIBAS NIGDE BETON SAN VE TIC AS | 0,64 | 0,63 | 0,65 | 0,64 | -1,56 |
NET HOLDING | 2,91 | 2,85 | 2,94 | 2,89 | -0,69 |
NET TURIZM TIC VE SAN AS | 1,35 | 1,33 | 1,36 | 1,34 | -0,74 |
NUROL GAYRI MENKUL YAT ORT | 3,94 | 3,93 | 4,14 | 4,03 | 2,28 |
NUH CIMENTO SANAYI AS | 9,48 | 9,47 | 9,58 | 9,49 | 0,11 |
ODAS ELEKTRIK URETIM SANAYI AS | 7,91 | 7,90 | 8,11 | 8,04 | 1,64 |
OLMUKSA AS | 8,70 | 8,62 | 8,75 | 8,75 | 0,57 |
ORGE ENERJI ELEKTIRIK TAAHHUT AS | 6,08 | 5,98 | 6,12 | 6,00 | -1,32 |
ORMA ORMAN MAHSULLERI INTEGRE SN | 1,00 | 0,00 | |||
OSMANLI YATIRIM MENKUL DEGERLER | 3,15 | 3,45 | 3,45 | 3,45 | 9,52 |
OSTIM ENDUSTRIYEL YAT VE ISLT AS | 4,14 | 4,11 | 4,19 | 4,12 | -0,48 |
OTOKAR OTOMOTIV VE SAVUNMA SANAI | 122,00 | 121,90 | 122,70 | 121,90 | -0,08 |
OYAK YATIRIM ORTAKLIGI AS | 0,79 | 0,75 | 0,85 | 0,80 | 1,27 |
OYLUM SINAI YATIRIM AS | 1,77 | 1,73 | 1,78 | 1,77 | 0,00 |
OZBAL CELIK BORU SANAYI AS | 1,57 | 1,54 | 1,59 | 1,55 | -1,27 |
OZDERICI GAYRIMENKUL YAT ORT AS | 1,15 | 1,15 | 1,16 | 1,16 | 0,87 |
OZAK GAYRIMENKUL YATIRIM OP | 1,85 | 1,85 | 1,95 | 1,87 | 1,08 |
OZERDEN PLASTIK SANAYI VE TIC. A | 2,59 | 2,57 | 2,70 | 2,57 | -0,77 |
PANORA GAYRI MENKUL YAT ORT AS | 4,40 | 4,40 | 4,43 | 4,40 | 0,00 |
PARSAN MAKINA | 8,39 | 8,25 | 8,49 | 8,41 | 0,24 |
PERA GAYRIMENKUL YAT ORT AS | 0,39 | 0,38 | 0,39 | 0,38 | -2,56 |
PENGUEN GIDA SANAYI AS | 1,78 | 1,78 | 1,88 | 1,83 | 2,81 |
PETKIM AS | 3,67 | 3,67 | 3,76 | 3,72 | 1,36 |
PINAR ET VE UN SANAYI AS | 9,87 | 9,86 | 10,04 | 9,98 | 1,11 |
PEGASUS HAVA TASIMACILIGI AS | 12,58 | 12,51 | 12,64 | 12,51 | -0,56 |
PIMAS AS | 2,54 | 2,53 | 2,60 | 2,57 | 1,18 |
PINAR SU | 1,66 | 1,62 | 1,70 | 1,66 | 0,60 |
PLASTIKKART AS | 2,71 | 2,71 | 2,82 | 2,76 | 1,85 |
PETROKENT TURIZM AS | 44,00 | 44,00 | 44,00 | 44,00 | 0,00 |
PINAR SUT AS | 15,03 | 15,04 | 15,55 | 15,07 | 0,27 |
POLISAN HOLDING AS | 6,39 | 6,44 | 6,66 | 6,53 | 2,19 |
POLITEKNIK METAL SAN VE TIC AS | 16,40 | 16,28 | 16,31 | 16,31 | -0,55 |
TURK PRYSMIAN KABLO SIST AS | 1,98 | 1,98 | 2,02 | 1,98 | 0,00 |
PARK ELEKTRIK URETIM MAD SAN | 2,10 | 2,07 | 2,13 | 2,08 | -0,95 |
PRIZMA PRES MATBAACILIK AS | 2,35 | 2,32 | 2,39 | 2,38 | 1,28 |
PERGAMON STATUS DIS TICARET A.S. | 3,90 | 3,81 | 3,96 | 3,85 | -1,28 |
RAY SIGORTA AS | 0,58 | 0,57 | 0,58 | 0,57 | -1,72 |
RHEA GIRISIM SERMAYESI YAT ORT | 1,12 | 1,09 | 1,13 | 1,09 | -2,68 |
RODRIGO TEKSTIL SAN VE TIC AS | 2,25 | 2,19 | 2,28 | 2,24 | -0,44 |
ROYAL HALI IPLIK TEKS MOB SN TIC | 0,92 | 0,91 | 0,92 | 0,92 | 0,00 |
RTA LAB BIY MAK SAN AS | 8,46 | 8,35 | 8,49 | 8,48 | 0,24 |
REYSAS GAYRIMENKUL YAT ORT AS | 0,63 | 0,61 | 0,63 | 0,62 | -1,59 |
REYSAS TASIMACILIK VE LOJISTIK | 0,80 | 0,76 | 0,80 | 0,77 | -3,75 |
SAF GAYRIMENKUL YAT ORT | 0,85 | 0,83 | 0,87 | 0,85 | 1,18 |
HACI OMER SABANCI HOLDING | 9,27 | 9,14 | 9,29 | 9,14 | -1,40 |
SARAY MATBAA KAGIT KIRT TIC SAN | 1,03 | 1,01 | 1,03 | 1,02 | -0,97 |
SANEL MUHENDISLIK ELEK. TAAHHUT | 1,71 | 1,69 | 1,79 | 1,78 | 4,09 |
SANIFOAM SUNGER SANAYI VE TIC AS | 1,19 | 1,18 | 1,20 | 1,18 | -0,84 |
SANKO PAZARLAMA ITHALAT AS | 2,54 | 2,51 | 2,64 | 2,62 | 3,15 |
SARKUYSAN | 3,05 | 3,03 | 3,08 | 3,03 | -0,66 |
SASA POLYESTER SAN AS | 2,30 | 2,30 | 2,39 | 2,32 | 0,87 |
SAY REKLAMCILIK YAPI TAAHHUT SAN | 1,78 | 1,74 | 1,91 | 1,75 | -1,69 |
SEKER FINANSAL KIRALAMA AS | 1,22 | 1,22 | 1,23 | 1,22 | 0,82 |
SEKURO PLASTIK AMBALAJ SAN AS | 7,53 | 7,50 | 7,77 | 7,54 | 0,13 |
SELCUK ECZA DEPOSU | 3,06 | 3,06 | 3,11 | 3,07 | 0,33 |
SELCUK GIDA ENDUSTRI IHR ITH AS | 0,38 | 0,39 | 0,39 | 0,39 | 2,63 |
SERVE KIRTASIYE | 0,62 | 0,61 | 0,61 | 0,61 | -1,61 |
SEYITLER KIMYA SANAYI A.S. | 2,16 | 2,13 | 2,23 | 2,17 | 0,46 |
SILVERLINE ENDUSTRI & TICARET AS | 1,21 | 1,20 | 1,23 | 1,22 | 0,83 |
T. SISE VE CAM FABRIKALARI AS | 3,62 | 3,55 | 3,62 | 3,58 | -1,10 |
SEKERBANK | 1,17 | 1,16 | 1,19 | 1,16 | -0,85 |
SOKTAS PAMUK VE TARIM URUNLERI | 2,00 | 1,99 | 2,02 | 2,00 | 0,00 |
SINPAS GAYRI MENKUL YAT ORT AS | 0,57 | 0,56 | 0,57 | 0,56 | -1,75 |
SENKRON GUVENLIK VE ILETISI | 1,98 | 1,91 | 2,00 | 1,93 | -2,53 |
SONMEZ PAMUKLU SANAYII AS | 2,08 | 2,05 | 2,09 | 2,07 | -0,48 |
SODA SANAYII AS | 4,95 | 4,94 | 5,07 | 5,07 | 2,42 |
SODAS SODYUM SAN AS | 2,67 | 2,61 | 2,64 | 2,64 | -1,12 |
SONMEZ FILAMENT | 2,66 | 2,62 | 2,68 | 2,63 | -1,13 |
SERVET GAYRI MENKUL YAT ORT AS | 2,90 | 2,83 | 2,91 | 2,84 | -2,07 |
TAC TARIM URUNLERI AS | 2,17 | 2,19 | 2,34 | 2,23 | 2,76 |
TARAF GAZETECILIK | 0,48 | 0,00 | |||
TAT GIDA SANAYI AS | 5,37 | 5,37 | 5,49 | 5,44 | 1,30 |
TAV HAVALIMANLARI AS | 13,84 | 13,79 | 13,98 | 13,93 | 0,65 |
TURK TUBORG | 7,57 | 7,49 | 7,65 | 7,50 | -0,92 |
TURKCELL ILETISIM HIZMETLERI AS | 9,19 | 9,16 | 9,37 | 9,29 | 1,09 |
TACIRLER YATIRIM HOLDING | 4,25 | 4,10 | 4,25 | 4,12 | -3,06 |
TEK ART INSAAT TICARET TURIZM AS | 0,60 | 0,59 | 0,61 | 0,60 | 1,67 |
TGS DIS TICARET AS | 3,68 | 3,68 | 3,80 | 3,73 | 1,36 |
TURK HAVA YOLLARI AS | 4,96 | 4,93 | 4,99 | 4,94 | -0,40 |
MONDI TIRE KUTSAN | 1,15 | 1,14 | 1,16 | 1,15 | 0,00 |
TEKFEN HOLDING AS | 6,63 | 6,53 | 6,68 | 6,54 | -1,36 |
TEKNOSA IC VE DIS TICARET AS | 3,62 | 3,61 | 3,73 | 3,62 | 0,28 |
TAZE KURU GIDA SAN VE TIC AS | 8,18 | 8,06 | 8,22 | 8,22 | 0,49 |
TEMAPOL POLIMER PLASTIK & INS AS | 9,90 | 9,48 | 9,90 | 9,80 | -1,01 |
TUMOSAN MOTOR VE TRAKTOR SAN AS | 7,43 | 7,43 | 7,58 | 7,44 | 0,13 |
TOFAS TURK OTOMOTIV FABRIKASI AS | 23,56 | 23,40 | 23,68 | 23,60 | 0,17 |
TURCAS PETROL AS | 1,42 | 1,41 | 1,45 | 1,42 | 0,70 |
TORUNLAR GAYRI MENKUL YAT ORT AS | 4,03 | 4,02 | 4,19 | 4,15 | 2,98 |
TRAKYA CAM | 2,93 | 2,91 | 2,96 | 2,96 | 1,02 |
TRANSTURK HOLDING AS | 0,39 | 0,38 | 0,39 | 0,39 | 0,00 |
TSKB GAYRIMENKLUL YATIRIM ORT AS | 0,62 | 0,62 | 0,63 | 0,62 | 1,61 |
T. SINAI KALKINMA BANKASI AS | 1,39 | 1,36 | 1,39 | 1,38 | -0,72 |
TRABZONSPOR SPORTIF YAT TIC AS | 3,07 | 2,99 | 3,11 | 3,02 | -1,63 |
TURK TELEKOMUNIKASYON AS | 5,28 | 5,26 | 5,32 | 5,30 | 0,38 |
TURK TRAKTOR AS | 72,70 | 72,90 | 73,65 | 72,95 | 0,34 |
TUGCELIK ALUMINYUM METAL MAMULLERI | 4,03 | 4,01 | 4,07 | 4,02 | -0,25 |
TUKAS GIDA SANAYI VE TIC AS | 1,27 | 1,26 | 1,29 | 1,26 | -0,79 |
TUPRS TURKIYE PETROL AS | 71,50 | 71,15 | 71,90 | 71,70 | 0,28 |
TURKER PROJE GAYRIMENKUL VE YATI | 35,04 | 34,72 | 35,20 | 34,88 | -0,46 |
UFUK YATIRIM YONETIM VE GAYRIMENKUL | 1,11 | 1,13 | 1,19 | 1,18 | 6,31 |
ULASLAR TUR YAT DAY TUK MALLARI | 1,15 | 1,15 | 1,21 | 1,16 | 0,87 |
ULKER BISKUVI SANAYI AS | 16,90 | 16,85 | 17,00 | 16,86 | -0,24 |
ULUSOY ELEKTRIK IMALAT TAAHHUT V | 7,72 | 7,64 | 7,74 | 7,67 | -0,65 |
ULUSOY UN SANAYI VE TICARET A.S. | 1,70 | 1,69 | 1,73 | 1,70 | 0,59 |
UMPAS HOLDING AS | 0,43 | 0,43 | 0,43 | 0,43 | 0,00 |
UNYE CIMENTO | 4,02 | 4,01 | 4,04 | 4,04 | 0,50 |
USAK SERAMIK | 1,20 | 1,20 | 1,22 | 1,20 | 0,83 |
USAS YATIRIMLAR HOLDING AS | 0,44 | 0,44 | 0,45 | 0,45 | 2,27 |
UTOPYA TUR INSAAT ISL TIC AS | 2,36 | 2,24 | 2,35 | 2,32 | -1,69 |
UYUM GIDA | 3,89 | 0,00 | |||
UZERTAS BOYA SAN VE TIC AS | 0,86 | 0,87 | 0,87 | 0,87 | 1,16 |
TURKIYE VAKIFLAR BANKASI TAO | 4,45 | 4,39 | 4,46 | 4,40 | -1,12 |
VAKIF FINANSAL KIRALAMA AS | 1,50 | 1,48 | 1,54 | 1,49 | -0,67 |
VAKKO TEKSTIL VE HAZIR GIYIM AS | 1,90 | 1,84 | 2,05 | 1,92 | 1,05 |
VANET GIDA SANAYI IC VE DIS TIC | 1,77 | 1,71 | 1,88 | 1,77 | -0,56 |
VERUSATURK GSYO A.S. | 3,06 | 3,00 | 3,10 | 3,02 | -1,31 |
VERUSA HOLDING AS | 11,93 | 11,86 | 12,10 | 12,10 | 1,42 |
VESTEL BEYAZ ESYA AS | 11,47 | 11,47 | 11,82 | 11,75 | 2,44 |
VESTEL ELEKTRONIK | 6,29 | 6,25 | 6,36 | 6,26 | -0,48 |
VIAGO GMYO | 12,40 | 0,00 | |||
VAKIF YATIRIM ORTAKLIGI | 1,10 | 1,09 | 1,12 | 1,09 | -0,91 |
VAKIF GAYRIMENKUL YAT ORT AS | 2,28 | 2,28 | 2,32 | 2,28 | 0,44 |
VIKING KAGIT VE SELULOZ | 0,48 | 0,49 | 0,50 | 0,50 | 4,17 |
YAPRAK SUT VE BESI CIFT SAN TIC | 1,59 | 1,59 | 1,62 | 1,59 | 0,00 |
YATAS YATAK | 4,01 | 4,04 | 4,23 | 4,23 | 5,49 |
YAYLA ENERJI URETIM TURIZM AS | 2,25 | 2,24 | 2,27 | 2,25 | 0,00 |
YAZICILAR HOLDING AS | 12,74 | 12,73 | 13,00 | 12,83 | 0,71 |
YIBITAS INSAAT MALZEME AS | 1.700,70 | 0,00 | |||
YESIL YATIRIM HOLDING | 0,78 | 0,78 | 0,82 | 0,82 | 5,13 |
YENI GIMAT GAYRIMENKUL YAT OR AS | 13,33 | 13,25 | 13,70 | 13,50 | 1,28 |
YESIL GAYRI MENKUL YAT ORT AS | 0,52 | 0,50 | 0,53 | 0,51 | -1,92 |
YAPI VE KREDI BANKASI AS | 3,53 | 3,49 | 3,56 | 3,50 | -0,85 |
YAPI KREDI KORAY GAYRIMENKUL YO | 1,20 | 1,19 | 1,21 | 1,20 | 0,00 |
YONGA MOBILYA SAN TIC AS | 262,00 | 255,90 | 255,90 | 255,90 | -2,33 |
YUNSA | 2,40 | 2,40 | 2,43 | 2,41 | 0,42 |
YESIL YAPI ENDUSTRI AS | 0,89 | 0,88 | 0,93 | 0,89 | 0,00 |
ZORLU ENERJI ELEK URET OTOPRD GR | 1,53 | 1,47 | 1,55 | 1,50 | -1,96 |
BIST 30 | 95.221,21 | 94.842,28 | 95.487,07 | 95.068,57 | -0,16 |
BIST 100 | 77.678,59 | 77.425,46 | 77.904,15 | 77.589,65 | -0,11 |
BIST MALI | 103.585,44 | 102.745,61 | 103.780,95 | 102.922,69 | -0,64 |
BIST SINAI | 82.510,27 | 82.563,83 | 82.979,99 | 82.891,33 | 0,46 |
BIST HIZMETLER | 48.782,46 | 48.749,27 | 49.116,94 | 49.001,60 | 0,45 |
BIST TEKNOLOJI | 62.995,25 | 63.065,07 | 64.274,72 | 64.206,27 | 1,92 |
En Çok Okunan Haberler