HİSSE ADI | Ö.KAPANIŞ | DÜŞÜK | YÜKSEK | SON | DEĞİŞİM |
JANTSA JANT SANAYI | 18,02 | 17,98 | 18,23 | 18,20 | 1,00 |
KAPLAMIN AMBALAJ SAN TIC A.S. | 1,00 | 1,00 | 1,00 | 1,00 | 0,00 |
KAREL ELEKTRONIK SAN TIC A.S. | 1,62 | 1,61 | 1,63 | 1,62 | 0,00 |
KARSAN OTOMOTIV SAN TIC A.S. | 1,06 | 1,05 | 1,07 | 1,07 | 0,94 |
KARTONSAN | 233,90 | 234,10 | 236,50 | 236,10 | 0,94 |
KATMERCILER EKIPMAN A.S. | 6,71 | 6,73 | 6,97 | 6,85 | 2,09 |
KOC HOLDING | 13,15 | 13,18 | 13,30 | 13,21 | 0,46 |
KENT GIDA MADDELERI SANAYI A.S. | 133,30 | 132,00 | 135,00 | 133,90 | 0,45 |
KERVANSARAY YAT. HOL. | 0,22 | 0,22 | 0,23 | 0,22 | 0,00 |
KEREVITAS GIDA | 40,42 | 40,00 | 40,96 | 40,58 | 0,40 |
TESCO KIPA KITLE PAZARLAMA TIC | 1,30 | 1,29 | 1,32 | 1,31 | 0,77 |
KILER GAYRIMENKUL YAT. ORT. A.S. | 1,73 | 1,73 | 1,78 | 1,76 | 1,73 |
KLIMASAN KLIMA SAN TIC A.S. | 4,89 | 4,90 | 4,99 | 4,94 | 1,02 |
TURK KALKINMA BANKASI A.S. | 3,99 | 4,00 | 4,00 | 4,00 | 0,25 |
KONFRUT GIDA SAN VE TIC A.S. | 11,70 | 11,81 | 12,09 | 11,84 | 1,20 |
KOMBASSAN HOLDING A.S. | 1,62 | 1,61 | 1,63 | 1,62 | 0,00 |
KONYA CIMENTO | 260,00 | 262,80 | 264,20 | 262,80 | 1,08 |
KORDSA GLOBAL ENDUSTRIYEL IPLIK | 7,11 | 7,06 | 7,20 | 7,09 | -0,28 |
KOZA ANADOLU METAL MADENCILIK IS | 0,99 | 1,06 | 1,18 | 1,18 | 19,19 |
KOZA ALTIN ISLETMELERI A.S. | 12,84 | 13,80 | 15,20 | 14,88 | 15,89 |
KAPITAL YAT HOL A.S. | 0,35 | 0,35 | 0,35 | 0,35 | 0,00 |
KARAKAS ATLANTIS KIY MAD A.S. | 0,79 | 0,79 | 0,79 | 0,79 | 0,00 |
KARDEMIR A GRUBU | 1,53 | 1,52 | 1,56 | 1,52 | -0,65 |
KARDEMIR B GRUBU | 1,60 | 1,60 | 1,62 | 1,61 | 0,63 |
KARDEMIR D GRUBU | 1,45 | 1,45 | 1,47 | 1,46 | 0,69 |
KORFEZ GMYO | 1,39 | 1,40 | 1,43 | 1,42 | 2,16 |
KRON TELEKOM HIZ A.S. | 3,09 | 3,07 | 3,15 | 3,12 | 0,97 |
KARSUSAN KARADENIZ SU URUNLERI | 1,94 | 1,91 | 1,94 | 1,91 | -1,55 |
KRISTAL KOLA VE MESRUBAT SAN | 1,42 | 1,41 | 1,47 | 1,45 | 2,11 |
KARSU TEKSTIL A.S. | 0,47 | 0,48 | 0,48 | 0,48 | 2,13 |
KUSTUR KUSADASI TURIZM ENDUSTRI | 8,88 | 0,00 | |||
KUTAHYA PORSELEN | 6,95 | 6,95 | 7,17 | 7,09 | 2,01 |
KUYUMCUKENT GAYRIMENKUL | 3,06 | 3,08 | 3,17 | 3,16 | 3,27 |
LIDER FAKTORING A.S | 3,07 | 3,03 | 3,10 | 3,06 | -0,33 |
LINK BILGISAYAR SISTEMLERI | 6,86 | 6,40 | 6,96 | 6,88 | 0,29 |
LOKMAN HEKIM ENGURUSAG A.S. | 3,18 | 3,19 | 3,25 | 3,21 | 0,94 |
LOGO YAZILIM | 44,78 | 44,80 | 45,98 | 45,56 | 1,74 |
LUKS KADIFE | 2,20 | 2,20 | 2,32 | 2,31 | 5,00 |
MARMARIS ALTINYUNUS | 8,93 | 8,85 | 9,02 | 8,93 | 0,00 |
MAKINA TAKIM A.S. | 0,96 | 0,97 | 1,03 | 1,03 | 7,29 |
MARTI OTEL ISLETMELERI A.S. | 0,33 | 0,32 | 0,34 | 0,33 | 0,00 |
MCT DANISMANLIK A.S. | 5,51 | 5,00 | 5,16 | 5,09 | -7,62 |
MEGA POLIETILEN KOPUK SAN VE TIC | 0,78 | 0,70 | 0,81 | 0,71 | -8,97 |
MENSA SINAI TICARI VE MALI YAT. | 0,15 | 0,15 | 0,15 | 0,15 | 0,00 |
MENBA HOLDING A.S. | 1,07 | 1,03 | 1,10 | 1,05 | -1,87 |
MEPET METRO PETROL TESISLERI | 2,15 | 2,16 | 2,20 | 2,19 | 1,86 |
MERIT TURIZM YAT ISL AS | 4,05 | 0,00 | |||
MERKO GIDA SANAYI VE TICARET | 1,19 | 1,16 | 1,20 | 1,18 | -0,84 |
METAL GAYRIMENKUL | 0,73 | 0,72 | 0,72 | 0,72 | -1,37 |
METRO TICARI MALI YATIRIMLAR | 0,60 | 0,60 | 0,62 | 0,61 | 1,67 |
METEMTUR OTELCILIK A.S. | 0,93 | 0,92 | 0,94 | 0,94 | 1,08 |
MIGROS TICARET A.S. | 17,09 | 17,09 | 18,00 | 17,57 | 2,81 |
MILLIYET PAZARLAMA A.S. | 0,83 | 0,83 | 0,89 | 0,87 | 4,82 |
MMC SANAYI VE TICARI YATIRIMLAR | 0,53 | 0,53 | 0,55 | 0,53 | 0,00 |
MENDERES TEKSTIL SAN TIC A.S. | 0,60 | 0,59 | 0,61 | 0,60 | 0,00 |
MARDIN CIMENTO | 3,90 | 3,91 | 3,94 | 3,92 | 0,51 |
MARTI GMYO A.S. | 0,33 | 0,33 | 0,35 | 0,35 | 6,06 |
MARSHALL BOYA VE VERNIK | 32,86 | 33,00 | 33,72 | 33,34 | 1,46 |
MERT GIDA GIYIM SANAYI VE TIC A. | 0,00 | ||||
MAZHAR ZORLU HOLDING A.S. | 1,05 | 1,07 | 1,07 | 1,07 | 1,90 |
NORTEL NETWORKS NETAS TELEKOM AS | 8,43 | 8,43 | 8,61 | 8,59 | 1,90 |
NIBAS NIGDE BETON SAN VE TIC AS | 0,61 | 0,60 | 0,62 | 0,62 | 1,64 |
NET HOLDING | 3,18 | 3,15 | 3,19 | 3,15 | -0,94 |
NET TURIZM TIC VE SAN AS | 1,25 | 1,25 | 1,32 | 1,31 | 4,80 |
NUROL GAYRI MENKUL YAT ORT | 3,95 | 3,97 | 4,04 | 4,02 | 1,77 |
NUH CIMENTO SANAYI AS | 9,37 | 9,35 | 9,44 | 9,42 | 0,53 |
ODAS ELEKTRIK URETIM SANAYI AS | 8,13 | 8,13 | 8,34 | 8,29 | 1,97 |
OLMUKSA AS | 8,63 | 8,60 | 8,70 | 8,60 | -0,35 |
ORGE ENERJI ELEKTIRIK TAAHHUT AS | 4,61 | 4,63 | 4,75 | 4,68 | 1,52 |
ORMA ORMAN MAHSULLERI INTEGRE SN | 1,23 | 1,15 | 1,19 | 1,15 | -6,50 |
OSMANLI YATIRIM MENKUL DEGERLER | 3,48 | 0,00 | |||
OSTIM ENDUSTRIYEL YAT VE ISLT AS | 4,25 | 4,22 | 4,36 | 4,34 | 2,12 |
OTOKAR OTOMOTIV VE SAVUNMA SANAI | 103,10 | 102,40 | 103,70 | 103,00 | -0,10 |
OYAK YATIRIM ORTAKLIGI AS | 0,67 | 0,67 | 0,68 | 0,68 | 1,49 |
OYLUM SINAI YATIRIM AS | 2,65 | 2,64 | 2,74 | 2,65 | 0,00 |
OZBAL CELIK BORU SANAYI AS | 1,37 | 1,38 | 1,40 | 1,40 | 2,19 |
OZDERICI GAYRIMENKUL YAT ORT AS | 1,12 | 1,13 | 1,16 | 1,15 | 2,68 |
OZAK GAYRIMENKUL YATIRIM OP | 2,42 | 2,42 | 2,45 | 2,45 | 1,24 |
OZERDEN PLASTIK SANAYI VE TIC. A | 1,44 | 1,47 | 1,52 | 1,50 | 4,17 |
PANORA GAYRI MENKUL YAT ORT AS | 4,43 | 4,43 | 4,45 | 4,45 | 0,45 |
PARSAN MAKINA | 8,00 | 8,00 | 8,16 | 8,10 | 1,25 |
PERA GAYRIMENKUL YAT ORT AS | 0,37 | 0,37 | 0,38 | 0,38 | 2,70 |
PENGUEN GIDA SANAYI AS | 1,79 | 1,79 | 1,83 | 1,82 | 1,68 |
PETKIM AS | 4,54 | 4,55 | 4,58 | 4,57 | 0,66 |
PINAR ET VE UN SANAYI AS | 9,93 | 9,98 | 10,05 | 10,03 | 1,01 |
PEGASUS HAVA TASIMACILIGI AS | 12,26 | 12,14 | 12,38 | 12,16 | -0,82 |
PIMAS AS | 1,85 | 1,84 | 1,88 | 1,88 | 1,62 |
PINAR SU | 1,45 | 1,46 | 1,49 | 1,46 | 0,69 |
PLASTIKKART AS | 2,31 | 2,29 | 2,50 | 2,33 | 0,87 |
PETROKENT TURIZM AS | 46,84 | 46,00 | 46,50 | 46,50 | -0,73 |
PLASPAK KIMYA SANAYI VE TIC AS | 0,00 | ||||
PINAR SUT AS | 14,74 | 14,75 | 15,14 | 14,94 | 1,36 |
POLISAN HOLDING AS | 4,79 | 4,85 | 4,95 | 4,87 | 1,67 |
POLITEKNIK METAL SAN VE TIC AS | 14,02 | 14,45 | 14,66 | 14,45 | 3,07 |
TURK PRYSMIAN KABLO SIST AS | 2,66 | 2,67 | 2,73 | 2,69 | 1,13 |
PARK ELEKTRIK URETIM MAD SAN | 1,89 | 1,88 | 1,91 | 1,91 | 1,06 |
PRIZMA PRES MATBAACILIK AS | 1,70 | 1,67 | 1,70 | 1,69 | -0,59 |
PERGAMON STATUS DIS TICARET A.S. | 3,44 | 3,41 | 3,51 | 3,49 | 1,45 |
RAY SIGORTA AS | 0,48 | 0,48 | 0,48 | 0,48 | 0,00 |
RHEA GIRISIM SERMAYESI YAT ORT | 0,90 | 0,90 | 0,92 | 0,91 | 1,11 |
RODRIGO TEKSTIL SAN VE TIC AS | 2,13 | 2,10 | 2,15 | 2,13 | 0,00 |
ROYAL HALI IPLIK TEKS MOB SN TIC | 0,70 | 0,73 | 0,74 | 0,74 | 5,71 |
RTA LAB BIY MAK SAN AS | 7,62 | 7,57 | 7,67 | 7,65 | 0,39 |
REYSAS GAYRIMENKUL YAT ORT AS | 0,57 | 0,57 | 0,59 | 0,59 | 3,51 |
REYSAS TASIMACILIK VE LOJISTIK | 0,67 | 0,67 | 0,69 | 0,68 | 1,49 |
SAF GAYRIMENKUL YAT ORT | 0,84 | 0,84 | 0,89 | 0,87 | 3,57 |
HACI OMER SABANCI HOLDING | 9,30 | 9,29 | 9,38 | 9,38 | 0,86 |
SARAY MATBAA KAGIT KIRT TIC SAN | 0,93 | 0,93 | 0,95 | 0,95 | 2,15 |
SANEL MUHENDISLIK ELEK. TAAHHUT | 1,80 | 1,78 | 1,83 | 1,81 | 0,56 |
SANIFOAM SUNGER SANAYI VE TIC AS | 1,21 | 1,21 | 1,27 | 1,22 | 0,83 |
SANKO PAZARLAMA ITHALAT AS | 2,52 | 2,53 | 2,56 | 2,56 | 1,59 |
SARKUYSAN | 3,12 | 3,09 | 3,14 | 3,10 | -0,64 |
SASA POLYESTER SAN AS | 2,67 | 2,66 | 2,72 | 2,67 | 0,00 |
SAY REKLAMCILIK YAPI TAAHHUT SAN | 2,19 | 2,16 | 2,23 | 2,16 | -1,37 |
SEKER FINANSAL KIRALAMA AS | 0,90 | 0,90 | 0,93 | 0,92 | 2,22 |
SEKURO PLASTIK AMBALAJ SAN AS | 4,80 | 4,70 | 5,60 | 4,70 | -2,08 |
SELCUK ECZA DEPOSU | 2,75 | 2,78 | 2,82 | 2,81 | 2,18 |
SELCUK GIDA ENDUSTRI IHR ITH AS | 0,28 | 0,27 | 0,28 | 0,28 | 0,00 |
SERVE KIRTASIYE | 0,64 | 0,67 | 0,67 | 0,67 | 4,69 |
SEYITLER KIMYA SANAYI A.S. | 2,30 | 2,24 | 2,31 | 2,30 | 0,00 |
SILVERLINE ENDUSTRI & TICARET AS | 1,27 | 1,26 | 1,28 | 1,27 | 0,00 |
T. SISE VE CAM FABRIKALARI AS | 3,50 | 3,49 | 3,53 | 3,50 | 0,00 |
SEKERBANK | 1,19 | 1,18 | 1,20 | 1,19 | 0,00 |
SOKTAS PAMUK VE TARIM URUNLERI | 2,07 | 2,07 | 2,09 | 2,08 | 0,48 |
SINPAS GAYRI MENKUL YAT ORT AS | 0,60 | 0,60 | 0,62 | 0,62 | 3,33 |
SENKRON GUVENLIK VE ILETISI | 1,63 | 1,62 | 1,65 | 1,63 | 0,00 |
SONMEZ PAMUKLU SANAYII AS | 1,19 | 1,19 | 1,19 | 1,19 | 0,00 |
SODA SANAYII AS | 4,00 | 4,02 | 4,06 | 4,05 | 1,25 |
SODAS SODYUM SAN AS | 2,90 | 0,00 | |||
SONMEZ FILAMENT | 1,33 | 1,28 | 1,32 | 1,32 | -0,75 |
SERVET GAYRI MENKUL YAT ORT AS | 2,37 | 2,37 | 2,38 | 2,38 | 0,42 |
TAC TARIM URUNLERI AS | 2,42 | 2,39 | 2,48 | 2,47 | 2,07 |
TARAF GAZETECILIK | 0,48 | 0,00 | |||
TAT GIDA SANAYI AS | 5,43 | 5,45 | 5,51 | 5,50 | 1,29 |
TAV HAVALIMANLARI AS | 11,80 | 11,75 | 11,93 | 11,82 | 0,17 |
TURK TUBORG | 6,13 | 6,07 | 6,24 | 6,16 | 0,49 |
TURKCELL ILETISIM HIZMETLERI AS | 9,95 | 9,97 | 10,08 | 10,03 | 0,80 |
TACIRLER YATIRIM HOLDING | 1,98 | 1,98 | 1,98 | 1,98 | 0,00 |
TEK ART INSAAT TICARET TURIZM AS | 0,67 | 0,66 | 0,69 | 0,67 | 0,00 |
TGS DIS TICARET AS | 4,04 | 4,05 | 4,16 | 4,13 | 2,23 |
TURK HAVA YOLLARI AS | 5,14 | 5,16 | 5,21 | 5,17 | 0,58 |
MONDI TIRE KUTSAN | 1,18 | 1,19 | 1,21 | 1,20 | 1,69 |
TEKFEN HOLDING AS | 7,61 | 7,52 | 7,73 | 7,55 | -0,79 |
TEKNOSA IC VE DIS TICARET AS | 4,98 | 5,02 | 5,11 | 5,04 | 1,20 |
TAZE KURU GIDA SAN VE TIC AS | 8,70 | 8,70 | 8,70 | 8,70 | 0,00 |
TEMAPOL POLIMER PLASTIK & INS AS | 8,20 | 7,62 | 8,40 | 8,30 | 1,22 |
TUMOSAN MOTOR VE TRAKTOR SAN AS | 7,56 | 7,61 | 7,77 | 7,69 | 1,72 |
TOFAS TURK OTOMOTIV FABRIKASI AS | 23,22 | 23,00 | 23,26 | 23,06 | -0,69 |
TURCAS PETROL AS | 1,44 | 1,44 | 1,47 | 1,46 | 1,39 |
TORUNLAR GAYRI MENKUL YAT ORT AS | 4,38 | 4,40 | 4,49 | 4,48 | 2,28 |
TRAKYA CAM | 2,54 | 2,52 | 2,56 | 2,55 | 0,39 |
TRANSTURK HOLDING AS | 0,37 | 0,36 | 0,37 | 0,36 | -2,70 |
TSKB GAYRIMENKLUL YATIRIM ORT AS | 0,60 | 0,59 | 0,61 | 0,61 | 1,67 |
T. SINAI KALKINMA BANKASI AS | 1,41 | 1,39 | 1,43 | 1,42 | 0,71 |
TRABZONSPOR SPORTIF YAT TIC AS | 3,04 | 3,07 | 3,16 | 3,11 | 2,30 |
TURK TELEKOMUNIKASYON AS | 5,91 | 5,92 | 5,97 | 5,96 | 0,85 |
TURK TRAKTOR AS | 86,00 | 85,50 | 87,55 | 87,45 | 1,69 |
TUGCELIK ALEMINYUM METAL SAN | 3,74 | 3,75 | 3,82 | 3,78 | 1,07 |
TUKAS GIDA SANAYI VE TIC AS | 1,47 | 1,47 | 1,52 | 1,50 | 2,04 |
TUPRS TURKIYE PETROL AS | 57,90 | 57,75 | 58,10 | 57,85 | -0,09 |
TURKER PROJE GAYRIMENKUL VE YATI | 34,28 | 34,40 | 34,66 | 34,58 | 0,88 |
ULASLAR TUR YAT DAY TUK MALLARI | 1,40 | 1,40 | 1,44 | 1,43 | 2,14 |
ULKER BISKUVI SANAYI AS | 21,52 | 21,46 | 21,76 | 21,76 | 1,12 |
ULUSOY ELEKTRIK IMALAT TAAHHUT V | 6,88 | 6,88 | 7,22 | 7,02 | 2,03 |
ULUSOY UN SANAYI VE TICARET A.S. | 1,68 | 1,69 | 1,72 | 1,72 | 2,38 |
UMPAS HOLDING AS | 0,43 | 0,00 | |||
UNYE CIMENTO | 3,92 | 3,92 | 3,94 | 3,92 | 0,00 |
USAK SERAMIK | 1,12 | 1,12 | 1,14 | 1,13 | 0,89 |
USAS YATIRIMLAR HOLDING AS | 0,41 | 0,41 | 0,42 | 0,42 | 2,44 |
ABD HAZ BONOSU DOLAR BYF | 288,60 | 287,40 | 288,50 | 287,60 | -0,35 |
UTOPYA TUR INSAAT ISL TIC AS | 2,31 | 2,26 | 2,32 | 2,29 | -0,87 |
UYUM GIDA | 3,88 | 3,81 | 3,81 | 3,81 | -1,80 |
UZERTAS BOYA SAN VE TIC AS | 0,95 | 0,94 | 0,94 | 0,94 | -1,05 |
TURKIYE VAKIFLAR BANKASI TAO | 4,28 | 4,30 | 4,35 | 4,34 | 1,40 |
VAKIF FINANSAL KIRALAMA AS | 1,09 | 1,08 | 1,10 | 1,09 | 0,00 |
VAKKO TEKSTIL VE HAZIR GIYIM AS | 1,35 | 1,36 | 1,37 | 1,37 | 1,48 |
VANET GIDA SANAYI IC VE DIS TIC | 0,93 | 0,92 | 0,93 | 0,93 | 0,00 |
VERUSATURK GSYO A.S. | 3,99 | 4,02 | 4,08 | 4,06 | 1,75 |
VERUSA HOLDING AS | 16,15 | 15,98 | 16,30 | 16,01 | -0,87 |
VESTEL BEYAZ ESYA AS | 12,76 | 12,81 | 12,99 | 12,88 | 0,94 |
VESTEL ELEKTRONIK | 7,15 | 7,19 | 7,42 | 7,37 | 3,08 |
VIAGO GMYO | 12,40 | 0,00 | |||
VAKIF YATIRIM ORTAKLIGI | 0,95 | 0,95 | 0,97 | 0,96 | 1,05 |
VAKIF GAYRIMENKUL YAT ORT AS | 2,13 | 2,13 | 2,17 | 2,16 | 1,41 |
VIKING KAGIT VE SELULOZ | 0,52 | 0,51 | 0,52 | 0,52 | 0,00 |
YAPRAK SUT VE BESI CIFT SAN TIC | 1,73 | 1,76 | 1,76 | 1,76 | 1,73 |
YATAS YATAK | 3,23 | 3,21 | 3,26 | 3,25 | 0,62 |
YAYLA ENERJI URETIM TURIZM AS | 2,84 | 2,86 | 2,95 | 2,87 | 1,06 |
YAZICILAR HOLDING AS | 13,30 | 13,28 | 13,50 | 13,44 | 1,05 |
YIBITAS INSAAT MALZEME AS | 1.680,00 | 0,00 | |||
YESIL YATIRIM HOLDING | 0,78 | 0,00 | |||
YENI GIMAT GAYRIMENKUL YAT OR AS | 12,19 | 12,20 | 12,39 | 12,34 | 1,23 |
YESIL GAYRI MENKUL YAT ORT AS | 0,38 | 0,37 | 0,39 | 0,38 | 0,00 |
YAPI VE KREDI BANKASI AS | 3,52 | 3,54 | 3,60 | 3,59 | 1,99 |
YAPI KREDI KORAY GAYRIMENKUL YO | 1,19 | 1,20 | 1,22 | 1,21 | 1,68 |
YONGA MOBILYA SAN TIC AS | 285,00 | 285,00 | 285,00 | 285,00 | 0,00 |
YUNSA | 2,55 | 2,56 | 2,62 | 2,60 | 1,96 |
YESIL YAPI ENDUSTRI AS | 0,71 | 0,71 | 0,72 | 0,71 | 0,00 |
ZORLU ENERJI ELEK URET OTOPRD GR | 1,61 | 1,62 | 1,64 | 1,63 | 1,24 |
BIST 30 | 93.482,05 | 93.867,70 | 94.445,87 | 94.409,25 | 0,99 |
BIST 100 | 76.116,31 | 76.464,35 | 76.983,93 | 76.964,89 | 1,11 |
BIST MALI | 100.737,70 | 101.182,18 | 102.119,79 | 102.081,04 | 1,33 |
BIST SINAI | 80.521,33 | 80.844,17 | 81.301,44 | 81.283,19 | 0,95 |
BIST HIZMETLER | 49.565,92 | 49.721,87 | 50.006,53 | 49.941,59 | 0,76 |
BIST TEKNOLOJI | 55.371,07 | 55.582,56 | 56.024,51 | 55.905,85 | 0,97 |
En Çok Okunan Haberler