Güncelleme Tarihi:
Acıbadem Sağlık | 13.90 | 14.00 | 14.10 | 14.20 | 13.80 | 1.44 | 13,631 | 13.89 | 13.98 |
Adana Çimento (A) | 12.10 | 12.10 | 12.00 | 12.20 | 11.90 | -0.83 | 102,317 | 12.08 | 12.06 |
Adana Çimento (B) | 6.80 | 6.80 | 6.80 | 6.90 | 6.75 | 0.00 | 4,332 | 6.82 | 6.81 |
Adana Çimento (C) | 1.46 | 1.45 | 1.46 | 1.47 | 1.44 | 0.00 | 1,215,087 | 1.46 | 1.45 |
Adel Kalemcilik | 7.95 | 7.85 | 7.80 | 8.15 | 7.15 | -1.89 | 545,833 | 7.85 | 7.95 |
Advansa Sasa | 1.29 | 1.31 | 1.35 | 1.35 | 1.27 | 4.65 | 3,407,717 | 1.31 | 1.32 |
AFM Film | 6.00 | 6.15 | 6.05 | 6.15 | 5.95 | 0.83 | 123,140 | 6.05 | 6.03 |
Afyon Çimento | 1,315.00 | 1,330.00 | 1,315.00 | 1,335.00 | 1,310.00 | 0.00 | 198 | 1,325.39 | 1,318.70 |
Ak Enerji | 5.60 | 5.65 | 5.65 | 5.70 | 5.55 | 0.89 | 179,814 | 5.64 | 5.64 |
Ak Yat. Ort. | 2.35 | 2.34 | 2.35 | 2.36 | 2.33 | 0.00 | 227,799 | 2.35 | 2.35 |
Akal Tekstil | 4.80 | 4.78 | 4.78 | 4.84 | 4.72 | -0.42 | 68,180 | 4.78 | 4.79 |
Akbank | 11.50 | 11.50 | 11.70 | 11.80 | 11.40 | 1.74 | 4,095,515 | 11.49 | 11.54 |
Akçansa | 11.20 | 11.10 | 10.90 | 11.20 | 10.90 | -2.68 | 163,689 | 11.06 | 10.95 |
Akın Tekstil | 2.70 | 2.72 | 2.78 | 2.80 | 2.64 | 2.96 | 3,495 | 2.70 | 2.73 |
Akmerkez G.M.Y.O. | 45.75 | 46.00 | 46.00 | 46.25 | 45.50 | 0.55 | 5,474 | 46.02 | 45.74 |
Aksa | 12.00 | 11.90 | 12.00 | 12.00 | 11.90 | 0.00 | 30,256 | 11.94 | 11.95 |
Aksigorta | 12.40 | 12.60 | 12.70 | 13.00 | 12.30 | 2.42 | 441,374 | 12.53 | 12.57 |
Aksu Enerji | 6.25 | 6.35 | 6.30 | 6.90 | 6.25 | 0.80 | 37,144 | 6.35 | 6.34 |
Aksu İplik | 3.62 | 3.56 | 3.64 | 3.80 | 3.24 | 0.55 | 30,064 | 3.56 | 3.58 |
Alarko Carrier | 15.80 | 15.80 | 16.00 | 16.00 | 15.60 | 1.27 | 10,600 | 15.73 | 15.79 |
Alarko GMYO | 69.00 | 68.00 | 67.50 | 69.00 | 67.00 | -2.17 | 13,896 | 68.19 | 67.81 |
Alarko Holding | 57.50 | 57.00 | 57.50 | 57.50 | 56.50 | 0.00 | 81,585 | 56.97 | 56.97 |
Alcatel Teletaş | 7.75 | 8.05 | 8.10 | 8.15 | 7.75 | 4.52 | 775,468 | 8.01 | 8.04 |
Alkim Kağıt | 1.53 | 1.55 | 1.54 | 1.56 | 1.52 | 0.65 | 669,745 | 1.55 | 1.54 |
Alkim Kimya | 6.20 | 6.45 | 6.50 | 6.60 | 5.80 | 4.84 | 157,771 | 6.43 | 6.42 |
Alternatif Yat. Ort. | 2.58 | 2.52 | 2.52 | 2.58 | 2.48 | -2.33 | 882,292 | 2.55 | 2.51 |
AlternatifBank | 2.76 | 2.82 | 2.80 | 2.86 | 2.74 | 1.45 | 533,949 | 2.82 | 2.79 |
Altınyağ | 1.88 | 1.87 | 1.87 | 1.89 | 1.85 | -0.53 | 318,448 | 1.87 | 1.86 |
Altınyıldız | 2.60 | 2.54 | 2.78 | 2.78 | 2.42 | 6.92 | 1,444,606 | 2.56 | 2.70 |
Anadolu Cam | 5.90 | 5.80 | 5.95 | 6.00 | 5.80 | 0.85 | 214,349 | 5.88 | 5.88 |
Anadolu Efes | 45.50 | 45.50 | 45.50 | 46.00 | 44.75 | 0.00 | 23,909 | 45.17 | 45.57 |
Anadolu Hayat Emek. | 6.60 | 6.55 | 6.55 | 6.80 | 6.45 | -0.76 | 249,976 | 6.67 | 6.54 |
Anadolu Isuzu | 19.20 | 19.20 | 19.20 | 19.40 | 18.90 | 0.00 | 47,690 | 19.25 | 18.95 |
Anadolu Sigorta | 4.62 | 4.62 | 4.60 | 4.78 | 4.54 | -0.43 | 1,445,213 | 4.66 | 4.61 |
Arat Tekstil | 0.39 | 0.37 | 0.39 | 0.39 | 0.37 | 0.00 | 1,133,661 | 0.37 | 0.38 |
Arçelik | 12.60 | 12.40 | 12.60 | 12.60 | 12.30 | 0.00 | 58,208 | 12.39 | 12.39 |
Arena Bilgisayar | 5.70 | 6.00 | 5.90 | 6.15 | 5.65 | 3.51 | 83,781 | 5.99 | 5.94 |
Arsan Tekstıl | 1.46 | 1.44 | 1.45 | 1.47 | 1.43 | -0.68 | 101,471 | 1.45 | 1.45 |
Aselsan | 37.75 | 39.00 | 40.25 | 40.25 | 37.50 | 6.62 | 490,063 | 38.49 | 39.42 |
Ata Yat. Ort. | 15.40 | 15.50 | 15.30 | 15.50 | 15.30 | -0.65 | 7,443 | 15.44 | 15.37 |
Atakule G.M.Y.O. | 2.60 | 2.70 | 2.68 | 2.72 | 2.62 | 3.08 | 975,197 | 2.69 | 2.66 |
Atlantis Yat. Ort. | 2.54 | 2.48 | 2.48 | 2.54 | 2.46 | -2.36 | 49,774 | 2.49 | 2.49 |
Atlas Yat. Ort. | 6.90 | 6.75 | 6.80 | 6.85 | 6.60 | -1.45 | 42,983 | 6.72 | 6.73 |
Aviva Sigorta | 18.30 | 18.50 | 18.10 | 18.80 | 18.10 | -1.09 | 13,916 | 18.58 | 18.29 |
Avrasya Yat. Ort. | 1.57 | 1.58 | 1.58 | 1.59 | 1.56 | 0.64 | 121,246 | 1.57 | 1.57 |
Ayen Enerji | 3.26 | 3.28 | 3.36 | 3.38 | 3.24 | 3.07 | 948,730 | 3.27 | 3.32 |
Aygaz | 5.60 | ||||||||
Bagfaş | 58.50 | 57.50 | 57.50 | 59.00 | 56.50 | -1.71 | 86,218 | 58.01 | 57.32 |
Bak Ambalaj | 3.46 | 3.52 | 3.62 | 3.62 | 3.32 | 4.62 | 190,207 | 3.49 | 3.56 |
Banvit | 1.87 | 1.95 | 1.98 | 1.98 | 1.89 | 5.88 | 1,382,098 | 1.93 | 1.95 |
Batı Çimento | 7.40 | 7.45 | 7.35 | 7.50 | 7.30 | -0.68 | 36,231 | 7.40 | 7.37 |
Batısöke Çimento | 3.54 | 3.58 | 3.58 | 3.60 | 3.50 | 1.13 | 152,682 | 3.56 | 3.57 |
Beko Elektronik | 2.80 | 2.80 | 2.80 | 2.80 | 2.76 | 0.00 | 1,024,085 | 2.78 | 2.78 |
Berdan Tekstil | 2.88 | 2.88 | 2.86 | 2.92 | 2.86 | -0.69 | 4,851 | 2.90 | 2.87 |
Beşiktaş Futbol Yat. | 4.86 | 4.88 | 4.82 | 4.90 | 4.80 | -0.82 | 139,118 | 4.87 | 4.83 |
BİM Birleşik Mağ. | 41.00 | 41.25 | 41.75 | 42.00 | 40.25 | 1.83 | 72,431 | 41.31 | 41.47 |
Bisaş Tekstil | 1.65 | 1.65 | 1.65 | 1.67 | 1.63 | 0.00 | 76,164 | 1.64 | 1.66 |
Bolu Çimento | 3.34 | 3.36 | 3.36 | 3.38 | 3.32 | 0.60 | 465,054 | 3.35 | 3.35 |
Borova Yapı | 1.17 | 1.22 | 1.21 | 1.24 | 1.16 | 3.42 | 1,468,899 | 1.21 | 1.21 |
Borusan Mannesmann | 12.30 | 12.50 | 12.40 | 12.60 | 12.20 | 0.81 | 113,272 | 12.43 | 12.43 |
Borusan Yat. Paz. | 5.80 | 6.15 | 6.20 | 6.20 | 5.80 | 6.90 | 649,332 | 6.05 | 6.09 |
Bosch Fren Sistemleri | 229.00 | 229.00 | 229.00 | 231.00 | 228.00 | 0.00 | 8,240 | 229.22 | 228.37 |
Bossa | 1.34 | 1.40 | 1.41 | 1.42 | 1.34 | 5.22 | 2,437,704 | 1.38 | 1.40 |
Boyner Mağazacılık | 3.70 | 3.68 | 3.74 | 3.74 | 3.66 | 1.08 | 661,573 | 3.70 | 3.72 |
Brisa | 93.50 | 94.00 | 94.00 | 94.50 | 92.00 | 0.53 | 2,573 | 93.61 | 93.33 |
BSH Ev Aletleri | 28.75 | 28.75 | 29.00 | 29.25 | 28.50 | 0.87 | 7,266 | 28.62 | 28.90 |
Bumerang Yat. Ort. | 1.43 | 1.43 | 1.45 | 1.46 | 1.42 | 1.40 | 73,460 | 1.43 | 1.44 |
Burçelik | 30.00 | 29.25 | 29.25 | 31.00 | 29.00 | -2.50 | 18,126 | 29.94 | 29.30 |
Burçelik Vana | 1.72 | 1.71 | 1.70 | 1.73 | 1.69 | -1.16 | 176,274 | 1.71 | 1.71 |
Bursa Çimento | 18.20 | 18.30 | 18.20 | 18.50 | 18.10 | 0.00 | 172,467 | 18.35 | 18.20 |
Ceylan Giyim | 3.08 | 3.10 | 3.06 | 3.16 | 3.04 | -0.65 | 33,100 | 3.11 | 3.07 |
Ceytaş Madencilik | 5.25 | 5.30 | 5.20 | 5.35 | 5.15 | -0.95 | 1,303,819 | 5.28 | 5.22 |
Çbs Boya | 0.80 | 0.79 | 0.79 | 0.80 | 0.78 | -1.25 | 225,871 | 0.79 | 0.79 |
ÇBS Printaş | 1.41 | 1.39 | 1.38 | 1.41 | 1.36 | -2.13 | 202,404 | 1.39 | 1.37 |
Çelebi | 33.25 | 35.00 | 36.00 | 36.50 | 32.50 | 8.27 | 275,018 | 34.90 | 35.55 |
Çelik Halat | 6.40 | 6.65 | 6.60 | 6.65 | 6.15 | 3.12 | 262,152 | 6.47 | 6.57 |
Çemtaş | 6.55 | 6.75 | 6.80 | 6.90 | 6.50 | 3.82 | 318,729 | 6.74 | 6.78 |
Çimbeton | 34.25 | 34.00 | 34.50 | 34.50 | 33.50 | 0.73 | 18,651 | 33.98 | 34.22 |
Çimentaş | 16.00 | 16.00 | 15.80 | 16.10 | 15.70 | -1.25 | 18,137 | 15.91 | 15.78 |
Çimsa | 11.20 | 11.00 | 11.30 | 11.30 | 11.00 | 0.89 | 104,482 | 11.15 | 11.09 |
Dardanel | 1.43 | 1.49 | 1.55 | 1.56 | 1.43 | 8.39 | 3,946,763 | 1.50 | 1.53 |
Demisaş Döküm | 1.66 | 1.82 | 1.87 | 1.90 | 1.65 | 12.65 | 1,935,872 | 1.78 | 1.85 |
Deniz Yat. Ort. | 2.56 | 2.58 | 2.58 | 2.62 | 2.54 | 0.78 | 546,321 | 2.56 | 2.59 |
Denizbank | 11.60 | 12.10 | 12.00 | 12.30 | 11.50 | 3.45 | 521,740 | 11.99 | 12.08 |
Denizli Cam | 7.85 | 7.95 | 7.90 | 8.20 | 7.85 | 0.64 | 308,647 | 8.00 | 7.92 |
Dentaş Ambalaj | 2.14 | 2.19 | 2.22 | 2.24 | 2.14 | 3.74 | 204,487 | 2.16 | 2.22 |
Derimod | 2.70 | 2.80 | 2.80 | 2.86 | 2.74 | 3.70 | 177,039 | 2.80 | 2.79 |
Desa Deri | 1.75 | 1.77 | 1.74 | 1.80 | 1.72 | -0.57 | 1,448,145 | 1.77 | 1.74 |
Deva Holding | 7.75 | 7.75 | 7.60 | 8.00 | 7.60 | -1.94 | 215,587 | 7.84 | 7.73 |
Ditaş Doğan | 88.00 | 89.50 | 89.00 | 90.00 | 87.50 | 1.14 | 3,667 | 88.83 | 88.73 |
DJ İstanbul 20 | 10.65 | 10.70 | 10.70 | 10.75 | 10.45 | 0.47 | 950,073 | 10.61 | 10.66 |
DJIM Türkiye A Tipi BYF | 12.00 | 12.10 | 12.10 | 12.20 | 12.00 | 0.83 | 63,656 | 12.00 | 12.15 |
Doğan Burda | 8.25 | 8.05 | 8.00 | 8.25 | 7.90 | -3.03 | 63,440 | 8.05 | 8.04 |
Doğan Gazetecilik | 3.84 | 4.06 | 4.08 | 4.10 | 3.84 | 6.25 | 794,925 | 4.02 | 4.06 |
Doğan Holding | 5.15 | 5.30 | 5.45 | 5.50 | 5.05 | 5.83 | 12,618,037 | 5.21 | 5.40 |
Doğan Yayın Hol. | 6.05 | 6.10 | 6.10 | 6.15 | 5.90 | 0.83 | 444,007 | 6.03 | 6.08 |
Doğuş Otomotiv | 8.55 | 8.55 | 8.80 | 9.15 | 8.45 | 2.92 | 680,239 | 8.58 | 8.81 |
Döktaş | 2.29 | 2.46 | 2.51 | 2.52 | 2.27 | 9.61 | 5,044,612 | 2.42 | 2.49 |
Duran Doğan Basım | 5.80 | 6.00 | 6.05 | 6.15 | 5.75 | 4.31 | 63,718 | 5.97 | 6.02 |
Dyo Boya | 0.84 | 0.86 | 0.87 | 0.87 | 0.82 | 3.57 | 1,883,942 | 0.84 | 0.86 |
Eczacıbaşı İlaç | 4.96 | 4.94 | 5.02 | 5.02 | 4.90 | 1.21 | 943,581 | 4.93 | 4.99 |
Eczacıbaşı Yapı | 3.78 | 3.80 | 3.80 | 3.84 | 3.76 | 0.53 | 604,871 | 3.81 | 3.80 |
Eczacıbaşı Yat. Ort. | 1.42 | 1.43 | 1.43 | 1.44 | 1.39 | 0.70 | 227,996 | 1.41 | 1.42 |
Eczacıbaşı Yatırım | 4.88 | 4.86 | 4.86 | 4.90 | 4.80 | -0.41 | 340,719 | 4.85 | 4.87 |
Edip İplik | 2.90 | 2.86 | 2.88 | 2.92 | 2.84 | -0.69 | 13,991 | 2.88 | 2.88 |
Efes Holding | 14.30 | 14.30 | 14.00 | 14.30 | 14.00 | -2.10 | 32,247 | 14.21 | 14.12 |
Ege Endüstri | 10.60 | 10.80 | 11.70 | 11.70 | 10.60 | 10.38 | 173,411 | 11.03 | 11.22 |
Ege Gübre | 31.75 | 34.00 | 34.00 | 34.25 | 32.00 | 7.09 | 118,922 | 33.48 | 33.89 |
Ege Seramik | 2.03 | 2.04 | 2.17 | 2.17 | 2.01 | 6.90 | 2,036,821 | 2.05 | 2.12 |
Egeli Co. Yat. Ort. | 2.88 | 2.90 | 2.90 | 2.96 | 2.86 | 0.69 | 33,191 | 2.89 | 2.92 |
Egeplast | 0.92 | 0.94 | 0.94 | 0.96 | 0.90 | 2.17 | 1,167,923 | 0.95 | 0.93 |
Emek Elektrik | 0.96 | 0.95 | 0.94 | 0.97 | 0.93 | -2.08 | 639,013 | 0.95 | 0.94 |
Eminiş Ambalaj | 3.82 | 3.74 | 3.70 | 3.82 | 3.66 | -3.14 | 75,100 | 3.77 | 3.69 |
Enka İnşaat | 16.00 | 16.30 | 16.30 | 16.40 | 15.90 | 1.88 | 655,569 | 16.19 | 16.24 |
Erbosan | 6.45 | 6.65 | 6.75 | 6.75 | 6.40 | 4.65 | 133,082 | 6.58 | 6.67 |
Ereğli Demir Çelik | 8.70 | 8.65 | 8.75 | 8.80 | 8.55 | 0.57 | 1,893,529 | 8.64 | 8.72 |
Ersu Gıda | 1.57 | 1.59 | 1.57 | 1.60 | 1.57 | 0.00 | 109,814 | 1.58 | 1.58 |
Escort Computer | 2.03 | 2.15 | 2.12 | 2.19 | 2.03 | 4.43 | 1,682,333 | 2.13 | 2.13 |
Esem Spor Giyim | 1.33 | 1.38 | 1.40 | 1.41 | 1.33 | 5.26 | 454,658 | 1.38 | 1.39 |
EVG Yat. Ort. | 1.33 | 1.33 | 1.31 | 1.33 | 1.31 | -1.50 | 12,912 | 1.33 | 1.32 |
Factoturk Faktoring | 3.78 | 3.78 | 3.74 | 3.82 | 3.70 | -1.06 | 22,610 | 3.76 | 3.77 |
Favori Dinlenme Yer. | 7.60 | 7.55 | 7.50 | 7.65 | 7.40 | -1.32 | 87,207 | 7.53 | 7.49 |
Fenerbahçe Sportif | 22.00 | 21.90 | 21.80 | 22.10 | 21.70 | -0.91 | 72,143 | 22.03 | 21.81 |
Feniş Alüminyum | 3.68 | 3.68 | 3.70 | 3.72 | 3.66 | 0.54 | 79,958 | 3.69 | 3.68 |
Finans Fin. Kir. | 10.00 | 10.00 | 10.40 | 10.50 | 9.35 | 4.00 | 8,381 | 9.86 | 10.32 |
Finans Yat. Ort. | 2.04 | 2.04 | 2.03 | 2.06 | 2.01 | -0.49 | 94,730 | 2.04 | 2.03 |
Finansbank | 7.45 | 7.55 | 7.50 | 7.75 | 7.40 | 0.67 | 1,081,803 | 7.65 | 7.53 |
F-M İzmit Piston | 925.00 | 925.00 | 915.00 | 950.00 | 910.00 | -1.08 | 1,269 | 931.18 | 916.49 |
Ford Otosan | 11.70 | 11.90 | 11.90 | 11.90 | 11.60 | 1.71 | 536,530 | 11.74 | 11.80 |
Fortis Bank | 7.05 | 7.20 | 7.15 | 7.25 | 7.05 | 1.42 | 822,505 | 7.17 | 7.15 |
Frigo Pak Gıda | 1.44 | 1.47 | 1.49 | 1.50 | 1.42 | 3.47 | 502,809 | 1.46 | 1.48 |
Galatasaray Sportif | 134.00 | 136.00 | 133.00 | 138.00 | 132.00 | -0.75 | 6,302 | 136.06 | 133.25 |
Garanti Bankası | 5.90 | 5.90 | 6.00 | 6.00 | 5.80 | 1.69 | 4,451,691 | 5.90 | 5.92 |
Garanti Faktoring | 6.25 | 6.35 | 6.45 | 6.75 | 6.25 | 3.20 | 184,332 | 6.36 | 6.39 |
Garanti GMYO | 2.74 | 2.78 | 2.78 | 2.80 | 2.72 | 1.46 | 847,804 | 2.76 | 2.77 |
Garanti Yat. Ort. | 2.32 | 2.31 | 2.31 | 2.38 | 2.29 | -0.43 | 246,619 | 2.32 | 2.30 |
Gediz İplik | 1.18 | 1.19 | 1.21 | 1.24 | 1.17 | 2.54 | 176,070 | 1.19 | 1.21 |
Gentaş | 3.42 | 3.46 | 3.44 | 3.48 | 3.36 | 0.58 | 178,125 | 3.45 | 3.42 |
Gersan Elektrik | 1.42 | 1.40 | 1.40 | 1.43 | 1.37 | -1.41 | 907,813 | 1.39 | 1.39 |
Gima | 4.04 | 4.08 | 4.22 | 4.22 | 4.04 | 4.46 | 6,114,239 | 4.09 | 4.16 |
Global Yat. Holding | 1.50 | 1.51 | 1.53 | 1.49 | 0.67 | 2,742,855 | 1.51 | ||
Goldaş Kuyumculuk | 1.57 | 1.57 | 1.57 | 1.60 | 1.55 | 0.00 | 3,584,515 | 1.58 | 1.57 |
Good-Year | 13.70 | 13.90 | 13.90 | 14.00 | 13.70 | 1.46 | 46,344 | 13.82 | 13.85 |
Göltaş Çimento | 75.50 | 76.00 | 76.50 | 77.00 | 75.00 | 1.32 | 34,910 | 75.52 | 76.43 |
GSD Holding | 2.20 | 2.21 | 2.25 | 2.27 | 2.18 | 2.27 | 3,617,713 | 2.21 | 2.24 |
Gübre Fabrik. | 3.28 | 3.46 | 3.42 | 3.46 | 3.28 | 4.27 | 417,229 | 3.39 | 3.40 |
Güneş Sigorta | 3.90 | 4.24 | 4.26 | 4.34 | 3.94 | 9.23 | 3,241,464 | 4.22 | 4.18 |
Haznedar Refrakter | 3.24 | 3.28 | 3.32 | 3.44 | 3.26 | 2.47 | 280,235 | 3.35 | 3.28 |
Hedef Yat. Ort. | 1.46 | 1.46 | 1.47 | 1.49 | 1.45 | 0.68 | 24,277 | 1.46 | 1.46 |
Hektaş | 1.35 | 1.39 | 1.38 | 1.39 | 1.34 | 2.22 | 2,620,557 | 1.38 | 1.37 |
Hürriyet Gzt. | 5.40 | 5.45 | 5.40 | 5.60 | 5.35 | 0.00 | 867,381 | 5.50 | 5.41 |
İdaş | 3.16 | 3.24 | 3.22 | 3.36 | 3.16 | 1.90 | 308,275 | 3.28 | 3.26 |
İhlas Ev Aletleri | 3.00 | 3.02 | 3.02 | 3.02 | 2.96 | 0.67 | 512,077 | 2.99 | 2.99 |
İhlas GMYO | 1.12 | 1.13 | 1.12 | 1.15 | 1.12 | 0.00 | 950,469 | 1.13 | 1.13 |
İhlas Holding | 0.80 | 0.80 | 0.80 | 0.81 | 0.78 | 0.00 | 4,616,648 | 0.79 | 0.80 |
Indeks Bilgisayar | 3.46 | 3.60 | 3.54 | 3.62 | 3.46 | 2.31 | 544,270 | 3.57 | 3.55 |
İnfo Yat. Ort. | 1.62 | 1.67 | 1.56 | 1.67 | 1.52 | -3.70 | 153,400 | 1.61 | 1.59 |
İnfotrend Yat. Ort. | 1.03 | 1.01 | 1.01 | 1.03 | 0.98 | -1.94 | 204,248 | 1.01 | 1.01 |
İntema | 6.55 | 6.60 | 6.60 | 6.70 | 6.45 | 0.76 | 38,540 | 6.56 | 6.55 |
İş Bankası (A) | 24,200.00 | 26,500.00 | 23,850.00 | 26,500.00 | 23,850.00 | -1.45 | 2 | 26,500.00 | 23,850.00 |
İş Bankası (B) | 1,805.00 | 1,810.00 | 1,790.00 | 1,810.00 | 1,790.00 | -0.83 | 37 | 1,800.83 | 1,797.00 |
İş Bankası (C) | 12.00 | 12.00 | 12.30 | 12.30 | 11.80 | 2.50 | 2,135,395 | 11.97 | 12.18 |
İş Bankası (Kur.) | 10,000.00 | 9,400.00 | 9,995.00 | 9,400.00 | -6.00 | 5 | 9,519.00 | ||
İş Fin. Kir. | 7.80 | 7.80 | 7.70 | 7.90 | 7.70 | -1.28 | 103,443 | 7.82 | 7.78 |
İş Girişim | 3.96 | 4.08 | 4.06 | 4.10 | 3.90 | 2.53 | 371,314 | 4.03 | 4.06 |
İş GMYO | 3.72 | 3.86 | 3.86 | 3.92 | 3.68 | 3.76 | 8,252,911 | 3.84 | 3.85 |
İş Yat. Ort. | 4.34 | 4.42 | 4.42 | 4.46 | 4.34 | 1.84 | 957,918 | 4.40 | 4.40 |
Işıklar Ambalaj | 1.69 | 1.78 | 1.81 | 1.81 | 1.68 | 7.10 | 3,510,276 | 1.75 | 1.79 |
İzmir Demir Çelik | 3.20 | 3.24 | 3.22 | 3.26 | 3.20 | 0.63 | 1,326,581 | 3.24 | 3.23 |
İzocam | 9.90 | 9.85 | 10.10 | 10.40 | 9.50 | 2.02 | 17,999 | 9.75 | 10.01 |
Kaplamin | 14.40 | 14.00 | 15.00 | 15.00 | 13.90 | 4.17 | 224,123 | 14.13 | 14.44 |
Kardemir (A) | 0.95 | 0.95 | 0.96 | 0.96 | 0.93 | 1.05 | 2,372,531 | 0.95 | 0.95 |
Kardemir (B) | 1.17 | 1.19 | 1.19 | 1.20 | 1.16 | 1.71 | 3,080,459 | 1.19 | 1.19 |
Kardemir (D) | 0.53 | 0.54 | 0.54 | 0.54 | 0.52 | 1.89 | 7,753,813 | 0.53 | 0.53 |
Karsan Otomotiv | 6.90 | 6.80 | 6.85 | 6.95 | 6.75 | -0.72 | 186,133 | 6.84 | 6.84 |
Karsu Tekstil | 0.91 | 0.92 | 0.93 | 0.93 | 0.91 | 2.20 | 135,343 | 0.92 | 0.92 |
Kartonsan | 189.00 | 186.00 | 187.00 | 189.00 | 185.00 | -1.06 | 8,720 | 187.36 | 186.26 |
Kav Dan.Paz.Tic. | 3.82 | 3.86 | 3.84 | 3.86 | 3.78 | 0.52 | 100,498 | 3.82 | 3.82 |
Kelebek Mobilya | 1.71 | 1.69 | 1.71 | 1.74 | 1.68 | 0.00 | 179,415 | 1.71 | 1.70 |
Kent Gıda | 41.25 | 41.25 | 41.75 | 42.50 | 41.00 | 1.21 | 5,445 | 41.84 | 41.23 |
Kerevitaş Gıda | 8.60 | 8.70 | 8.65 | 9.45 | 8.55 | 0.58 | 21,715 | 8.65 | 8.64 |
Klimasan Klima | 6.50 | 6.35 | 6.25 | 6.50 | 6.10 | -3.85 | 97,197 | 6.36 | 6.22 |
Koç Holding | 7.30 | ||||||||
Konfrut Gıda | 9.30 | 9.35 | 9.25 | 9.55 | 9.05 | -0.54 | 269,739 | 9.37 | 9.21 |
Koniteks | 0.85 | 0.85 | 0.84 | 0.87 | 0.83 | -1.18 | 211,352 | 0.85 | 0.85 |
Konya Çimento | 90.00 | 90.50 | 90.50 | 91.00 | 89.00 | 0.56 | 1,287 | 90.41 | 90.26 |
Kordsa Sabancı Dupont | 7.00 | 6.95 | 7.05 | 7.15 | 6.60 | 0.71 | 102,035 | 6.95 | 6.96 |
Koza Davetiye | 5.60 | 5.70 | 5.65 | 6.00 | 5.35 | 0.89 | 1,424,604 | 5.66 | 5.66 |
Kristal Kola | 1.61 | 1.60 | 1.60 | 1.62 | 1.58 | -0.62 | 587,918 | 1.60 | 1.59 |
Kütahya Porselen | 42.00 | 43.00 | 43.25 | 45.00 | 42.00 | 2.98 | 14,707 | 43.07 | 42.77 |
Link Bilgisayar | 5.30 | 5.90 | 5.70 | 5.90 | 5.30 | 7.55 | 577,795 | 5.77 | 5.73 |
Lio Yağ | 1.23 | 1.28 | 1.30 | 1.32 | 1.24 | 5.69 | 5,356,992 | 1.29 | 1.28 |
Logo Yazılım | 18.00 | 18.80 | 18.30 | 18.90 | 18.00 | 1.67 | 83,214 | 18.70 | 18.40 |
Lüks Kadife | 6.30 | 6.20 | 6.85 | 6.85 | 6.15 | 8.73 | 92,096 | 6.21 | 6.65 |
M. Yılmaz Yat. Ort. | 1.59 | 1.60 | 1.62 | 1.64 | 1.59 | 1.89 | 92,935 | 1.60 | 1.62 |
Mali Sek Dışı NFIST20 BYF | 10.75 | 10.90 | 10.90 | 10.95 | 10.65 | 1.40 | 54,486 | 10.84 | 10.90 |
Mardin Çimento | 7.60 | 7.55 | 7.55 | 7.70 | 7.45 | -0.66 | 179,289 | 7.61 | 7.50 |
Marmaris Altınyunus | 11.80 | 11.60 | 11.60 | 11.80 | 11.50 | -1.69 | 27,099 | 11.63 | 11.66 |
Marmaris Martı | 2.21 | 2.22 | 2.26 | 2.27 | 2.19 | 2.26 | 1,686,354 | 2.22 | 2.24 |
Marshall | 29.50 | 29.25 | 28.75 | 29.75 | 28.75 | -2.54 | 5,141 | 29.21 | 29.05 |
Mazhar Zorlu Holding | 1.32 | 1.46 | 1.42 | 1.48 | 1.28 | 7.58 | 927,568 | 1.41 | 1.43 |
Menderes Tekstil | 1.12 | 1.13 | 1.14 | 1.15 | 1.11 | 1.79 | 1,092,221 | 1.13 | 1.14 |
Mensa Mensucat | 0.45 | 0.44 | 0.44 | 0.45 | 0.43 | -2.22 | 572,229 | 0.43 | 0.43 |
Merko Gıda | 1.65 | 1.65 | 1.68 | 1.68 | 1.60 | 1.82 | 261,469 | 1.64 | 1.65 |
Metemteks | 1.39 | 1.39 | 1.40 | 1.43 | 1.35 | 0.72 | 1,033,063 | 1.40 | 1.40 |
Migros | 16.00 | 16.30 | 16.50 | 16.60 | 15.80 | 3.13 | 718,432 | 16.13 | 16.38 |
Milpa | 3.20 | 3.34 | 3.32 | 3.36 | 3.18 | 3.75 | 3,464,897 | 3.29 | 3.31 |
Mutlu Akü | 1.61 | 1.65 | 1.62 | 1.66 | 1.60 | 0.62 | 719,108 | 1.64 | 1.63 |
Net Holding | 0.41 | 0.41 | 0.41 | 0.41 | 0.40 | 0.00 | 2,647,782 | 0.40 | 0.40 |
Net Turizm | 1.21 | 1.21 | 1.23 | 1.24 | 1.20 | 1.65 | 1,559,611 | 1.22 | 1.23 |
Netaş Telekom. | 40.50 | 42.00 | 43.25 | 43.25 | 40.00 | 6.79 | 159,779 | 41.55 | 42.69 |
Nuh Çimento | 8.20 | 8.20 | 8.20 | 8.25 | 8.15 | 0.00 | 7,197 | 8.17 | 8.21 |
Nurol GMYO | 5.20 | 5.25 | 5.30 | 5.45 | 5.20 | 1.92 | 75,612 | 5.26 | 5.34 |
Okan Tekstil | 0.64 | 0.62 | 0.62 | 0.65 | 0.60 | -3.13 | 1,767,437 | 0.63 | 0.61 |
Olmuksa | 3.74 | 3.74 | 3.72 | 3.78 | 3.70 | -0.53 | 71,340 | 3.74 | 3.72 |
Otokar | 11.10 | 11.50 | 11.90 | 11.90 | 11.10 | 7.21 | 363,615 | 11.56 | 11.81 |
Oysa Çimento | 9.55 | 9.70 | 9.75 | 9.75 | 9.35 | 2.09 | 208,432 | 9.67 | 9.67 |
Öz Finans Fact. | 1.78 | 1.76 | 1.76 | 1.78 | 1.72 | -1.12 | 51,933 | 1.76 | 1.74 |
Park Elek. Madencilik | 9.10 | 9.15 | 9.00 | 9.25 | 8.95 | -1.10 | 1,797,157 | 9.17 | 9.05 |
Parsan | 2.29 | 2.29 | 2.30 | 2.33 | 2.27 | 0.44 | 633,243 | 2.30 | 2.29 |
Penguen Gıda | 1.20 | 1.22 | 1.23 | 1.23 | 1.19 | 2.50 | 770,064 | 1.21 | 1.21 |
Pera Yat. Ort. | 1.13 | 1.17 | 1.15 | 1.23 | 1.08 | 1.57 | 329,017 | 1.16 | 1.16 |
Petkim | 7.45 | 7.50 | 7.55 | 7.55 | 7.40 | 1.34 | 528,234 | 7.46 | 7.47 |
Petrol Ofisi | 5.60 | 5.80 | 5.85 | 5.85 | 5.60 | 4.46 | 3,860,878 | 5.73 | 5.80 |
Pimaş | 5.35 | 5.40 | 5.30 | 5.45 | 5.20 | -0.93 | 47,121 | 5.36 | 5.31 |
Pınar Et Ve Un | 2.72 | 2.72 | 2.76 | 2.76 | 2.66 | 1.47 | 253,888 | 2.72 | 2.72 |
Pınar Su | 3.04 | 3.04 | 3.02 | 3.08 | 2.96 | -0.66 | 159,842 | 3.03 | 2.99 |
Pınar Süt | 6.35 | 6.35 | 6.30 | 6.45 | 6.10 | -0.79 | 798,523 | 6.36 | 6.19 |
Prysmian Kablo | 4.62 | 4.54 | 4.52 | 4.62 | 4.50 | -2.16 | 73,215 | 4.56 | 4.54 |
Ray Sigorta | 2.80 | 2.98 | 2.98 | 3.06 | 2.80 | 6.43 | 419,342 | 2.98 | 2.95 |
Sabancı Holding | 9.25 | 9.30 | 9.05 | 9.40 | 8.35 | -2.16 | 3,861,466 | 9.24 | 8.99 |
Sanko Pazarlama | 3.88 | 3.88 | 3.92 | 3.92 | 3.86 | 1.03 | 151,476 | 3.88 | 3.90 |
Sarkuysan | 2.82 | 3.16 | 3.42 | 3.42 | 2.86 | 21.28 | 5,349,135 | 3.09 | 3.35 |
Selçuk Gıda | 0.84 | 0.86 | 0.87 | 0.87 | 0.84 | 3.57 | 315,389 | 0.85 | 0.86 |
Serve Kırtasiye | 1.56 | 1.54 | 1.55 | 1.57 | 1.51 | -0.64 | 154,589 | 1.54 | 1.54 |
Soda Sanayii | 5.05 | 4.95 | 5.04 | 5.05 | 4.95 | -0.20 | 72,105 | 4.96 | 4.99 |
Söktaş | 20.40 | 20.40 | 20.50 | 20.70 | 19.80 | 0.49 | 3,583 | 20.32 | 20.43 |
Sönmez Filament | 1.22 | 1.22 | 1.22 | 1.24 | 1.21 | 0.00 | 44,544 | 1.22 | 1.22 |
Şeker Piliç | 5.10 | 5.40 | 5.35 | 5.40 | 5.15 | 4.90 | 136,036 | 5.29 | 5.29 |
Şekerbank | 7.45 | 7.60 | 7.55 | 7.70 | 7.25 | 1.34 | 587,919 | 7.57 | 7.57 |
Şişe Cam | 5.20 | 5.30 | 5.25 | 5.35 | 5.15 | 0.96 | 2,176,381 | 5.23 | 5.28 |
T. Demir Döküm | 10.05 | 9.80 | 9.80 | 10.10 | 9.50 | -2.49 | 51,721 | 9.91 | 9.86 |
T. Ekonomi Bank. | 27.75 | 27.75 | 27.75 | 28.00 | 27.00 | 0.00 | 28,121 | 27.70 | 27.65 |
T. Kalkınma Bank. | 9.10 | 9.05 | 9.10 | 9.20 | 8.85 | 0.00 | 27,236 | 9.04 | 9.06 |
T. Tuborg | 5.20 | 5.25 | 5.20 | 5.30 | 5.05 | 0.00 | 48,813 | 5.19 | 5.25 |
T.S.K.B. | 6.15 | 6.15 | 6.10 | 6.15 | 6.00 | -0.81 | 190,876 | 6.10 | 6.06 |
Taç Yat. Ort. | 5.30 | 5.40 | 5.45 | 5.50 | 5.00 | 2.83 | 41,452 | 5.39 | 5.41 |
Tansaş | 2.78 | 2.82 | 2.82 | 2.86 | 2.74 | 1.44 | 7,118,885 | 2.78 | 2.82 |
Tat Konserve | 2.52 | 2.64 | 2.66 | 2.74 | 2.56 | 5.56 | 2,007,733 | 2.64 | 2.62 |
Tek-Art Turizm | 1.52 | 1.38 | 1.31 | 1.53 | 1.26 | -13.82 | 4,332,133 | 1.40 | 1.29 |
Tekstil Fin. Kir. | 1.72 | 1.76 | 1.84 | 1.84 | 1.71 | 6.98 | 1,859,429 | 1.75 | 1.80 |
Tekstilbank | 2.74 | 2.80 | 2.82 | 2.84 | 2.76 | 2.92 | 1,186,177 | 2.80 | 2.80 |
Tesco Kipa | 45.00 | 47.00 | 47.00 | 47.25 | 45.00 | 4.44 | 26,935 | 46.20 | 47.03 |
Tire Kutsan | 2.64 | 2.76 | 2.84 | 2.86 | 2.62 | 7.58 | 1,638,329 | 2.74 | 2.78 |
Tofaş Oto. Fab. | 4.18 | 4.22 | 4.20 | 4.26 | 4.14 | 0.48 | 3,731,281 | 4.22 | 4.22 |
Toprak Fin. Kir. | 6.25 | 6.05 | 5.95 | 6.20 | 5.85 | -4.80 | 138,331 | 6.07 | 5.97 |
Trabzonspor Sportif | 5.85 | 5.85 | 5.70 | 6.00 | 5.70 | -2.56 | 53,416 | 5.83 | 5.74 |
Trakya Cam | 5.15 | 5.15 | 5.15 | 5.30 | 5.05 | 0.00 | 1,262,348 | 5.13 | 5.22 |
TSKB Yat. Ort. | 1.46 | 1.47 | 1.46 | 1.48 | 1.46 | 0.00 | 169,045 | 1.47 | 1.46 |
Tukaş | 1.09 | 1.13 | 1.13 | 1.14 | 1.09 | 3.67 | 1,493,859 | 1.12 | 1.12 |
Turcas Petrol | 3.68 | 3.58 | 3.66 | 3.70 | 3.48 | -0.54 | 648,305 | 3.59 | 3.62 |
Turkcell | 9.20 | 9.30 | 9.45 | 9.45 | 9.10 | 2.72 | 1,219,907 | 9.21 | 9.38 |
Tüpraş | 26.25 | ||||||||
Türk Hava Yolları | 8.25 | 8.30 | 8.25 | 8.40 | 8.15 | 0.00 | 919,973 | 8.32 | 8.30 |
Türk Traktör | 12.70 | 13.00 | 13.40 | 13.40 | 12.50 | 5.51 | 274,929 | 12.79 | 13.15 |
Uki Konfeksiyon | 2.88 | 2.84 | 2.86 | 2.86 | 2.82 | -0.69 | 36,198 | 2.85 | 2.84 |
Usaş | 6.95 | 7.00 | 7.00 | 7.10 | 6.85 | 0.72 | 752,572 | 6.95 | 7.02 |
Uşak Seramik | 2.76 | 2.82 | 2.82 | 2.88 | 2.74 | 2.17 | 947,197 | 2.80 | 2.83 |
Uzel Makina | 3.70 | 3.74 | 3.78 | 3.88 | 3.64 | 2.16 | 1,003,393 | 3.74 | 3.81 |
Ülker Gıda | 4.96 | 5.08 | 5.05 | 5.14 | 4.94 | 1.81 | 2,313,123 | 5.08 | 5.06 |
Ünal Tarım Ürün. | 0.55 | 0.52 | 0.53 | 0.54 | 0.52 | -3.64 | 1,173,518 | 0.52 | 0.52 |
Ünye Çimento | 4.86 | 4.84 | 4.80 | 4.92 | 4.72 | -1.23 | 273,209 | 4.87 | 4.81 |
Vakıf Fin. Kir. | 6.10 | 6.15 | 6.10 | 6.25 | 6.00 | 0.00 | 174,790 | 6.10 | 6.15 |
Vakıf Girişim | 13.80 | 14.00 | 14.00 | 14.10 | 13.70 | 1.45 | 12,115 | 13.94 | 13.95 |
Vakıf GMYO | 4.54 | 4.58 | 4.58 | 4.60 | 4.52 | 0.88 | 121,040 | 4.56 | 4.58 |
Vakıf Yat. Ort. | 3.96 | 3.98 | 3.98 | 4.36 | 3.94 | 0.51 | 12,582 | 3.99 | 3.99 |
Vakıflar Bankası | 8.20 | 8.20 | 8.65 | 8.70 | 8.05 | 5.49 | 4,096,552 | 8.21 | 8.51 |
Vakko Tekstil | 6.30 | 6.30 | 6.25 | 6.35 | 6.25 | -0.79 | 64,636 | 6.27 | 6.27 |
Vanet | 2.66 | 2.66 | 2.70 | 2.72 | 2.62 | 1.50 | 133,055 | 2.65 | 2.68 |
Varlık Yat. Ort. | 1.34 | 1.34 | 1.32 | 1.34 | 1.31 | -1.49 | 38,745 | 1.34 | 1.32 |
Vestel | 5.55 | 5.50 | 5.55 | 5.60 | 5.45 | 0.00 | 1,336,549 | 5.54 | 5.52 |
Viking Kağıt | 1.33 | 1.35 | 1.34 | 1.36 | 1.32 | 0.75 | 669,459 | 1.34 | 1.35 |
Yapı Kredi Fin. Kir. | 4.85 | 4.94 | 4.90 | 5.08 | 4.88 | 1.03 | 205,769 | 4.98 | 4.90 |
Yapı Kredi Koray GMYO | 4.60 | 4.56 | 4.54 | 4.66 | 4.50 | -1.30 | 52,826 | 4.58 | 4.59 |
Yapı Kredi Sigorta | 6.50 | 6.80 | 6.80 | 6.95 | 6.45 | 4.62 | 260,007 | 6.77 | 6.68 |
Yapı Kredi Yat. Ort. | 1.47 | 1.49 | 1.49 | 1.50 | 1.47 | 1.36 | 432,482 | 1.49 | 1.48 |
Yapı ve Kredi Bank. | 7.20 | 7.20 | 7.25 | 7.25 | 7.10 | 0.69 | 1,971,026 | 7.19 | 7.23 |
Yataş | 2.92 | 2.96 | 2.96 | 3.00 | 2.90 | 1.37 | 569,426 | 2.96 | 2.92 |
Yatırım Fin. Yat. Ort. | 1.59 | 1.59 | 1.59 | 1.60 | 1.56 | 0.00 | 72,300 | 1.58 | 1.58 |
Yazıcılar Holding | 41.75 | 42.25 | 41.75 | 42.50 | 41.25 | 0.00 | 29,985 | 42.26 | 41.92 |
Yünsa | 2.07 | 2.13 | 2.13 | 2.14 | 2.07 | 2.90 | 170,872 | 2.12 | 2.12 |
Zorlu Enerji | 5.10 | 5.05 | 5.05 | 5.10 | 5.00 | -0.98 | 320,909 | 5.06 | 5.05 |