| Hisse |
|
Kapanış |
En Düşük* |
En Yüksek* |
İşlem Adedi |
| 17.07.2008 |
24.07.2008 |
Değişim % |
17.07.2008 |
24.07.2008 |
Değişim % |
| DENIZ |
 |
6,83 |
12,10 |
77,29 |
6,20 |
12,90 |
50.028 |
861.797 |
1.622,63 |
| FINBN |
 |
5,45 |
7,50 |
37,61 |
5,10 |
8,45 |
239.530 |
614.800 |
156,67 |
| DGZTE |
 |
2,17 |
2,86 |
31,80 |
2,04 |
2,86 |
858.832 |
927.591 |
8,01 |
| CELHA |
 |
3,16 |
4,12 |
30,38 |
3,10 |
4,18 |
247.438 |
256.475 |
3,65 |
| HURGZ |
 |
1,45 |
1,79 |
23,45 |
1,38 |
1,81 |
31.522.884 |
7.639.007 |
-75,77 |
| EVNYO |
 |
0,53 |
0,65 |
22,64 |
0,52 |
0,68 |
30.168 |
323.256 |
971,52 |
| GOLTS |
 |
32,25 |
38,50 |
19,38 |
31,00 |
46,00 |
1.426 |
1.402 |
-1,68 |
| DURDO |
 |
2,56 |
3,02 |
17,97 |
2,50 |
3,08 |
36.210 |
511.563 |
1.312,77 |
| IZOCM |
 |
15,40 |
18,10 |
17,53 |
14,90 |
18,10 |
43.072 |
205.267 |
376,57 |
| MUTLU |
 |
2,22 |
2,57 |
15,77 |
2,15 |
2,69 |
122.785 |
691.636 |
463,29 |
| SELEC |
 |
1,39 |
1,59 |
14,39 |
1,37 |
1,63 |
12.903.080 |
1.847.788 |
-85,68 |
| ACIBD |
 |
8,15 |
9,30 |
14,11 |
7,85 |
10,75 |
506 |
39.213 |
7.649,60 |
| DOBUR |
 |
2,07 |
2,35 |
13,53 |
1,91 |
2,48 |
219.324 |
42.699 |
-80,53 |
| ANSGR |
 |
0,97 |
1,10 |
13,40 |
0,93 |
1,11 |
7.523.905 |
6.608.135 |
-12,17 |
| OKANT |
 |
0,15 |
0,17 |
13,33 |
0,14 |
0,18 |
704.536 |
115.725 |
-83,57 |
| FRIGO |
 |
0,78 |
0,87 |
11,54 |
0,71 |
1,00 |
125.641 |
74.319 |
-40,85 |
| DITAS |
 |
2,62 |
2,92 |
11,45 |
2,40 |
3,08 |
376.637 |
399.403 |
6,04 |
| DNZYO |
 |
1,05 |
1,17 |
11,43 |
1,01 |
1,31 |
217.386 |
405.789 |
86,67 |
| AKBNK |
 |
5,40 |
6,00 |
11,11 |
5,12 |
6,00 |
8.758.188 |
7.681.217 |
-12,30 |
| VESBE |
 |
3,44 |
3,80 |
10,47 |
3,22 |
3,90 |
264.559 |
630.688 |
138,39 |
| TUMTK |
 |
0,20 |
0,22 |
10,00 |
0,18 |
0,25 |
71.835 |
32.111 |
-55,30 |
| KAVPA |
 |
2,21 |
2,43 |
9,95 |
2,17 |
2,45 |
213.377 |
124.752 |
-41,53 |
| ADANA |
 |
4,06 |
4,46 |
9,85 |
3,96 |
4,48 |
676.957 |
159.509 |
-76,44 |
| CYTAS |
 |
1,93 |
2,11 |
9,33 |
1,89 |
2,27 |
615.817 |
560.787 |
-8,94 |
| GDKYO |
 |
0,68 |
0,74 |
8,82 |
0,67 |
0,81 |
77.116 |
113.834 |
47,61 |
| ARCLK |
 |
3,98 |
4,32 |
8,54 |
3,88 |
4,48 |
2.130.698 |
872.086 |
-59,07 |
| PNSUT |
 |
4,12 |
4,46 |
8,25 |
4,00 |
4,64 |
124.018 |
58.439 |
-52,88 |
| BRYAT |
 |
3,20 |
3,46 |
8,13 |
3,18 |
3,50 |
77.651 |
209.581 |
169,90 |
| MRBYO |
 |
1,13 |
1,22 |
7,96 |
1,02 |
1,37 |
18.654 |
12.176 |
-34,73 |
| YKBNK |
 |
2,23 |
2,41 |
7,95 |
2,20 |
2,45 |
18.399.494 |
38.628.145 |
109,94 |
| OTKAR |
 |
11,50 |
12,40 |
7,83 |
11,30 |
13,40 |
116.019 |
206.830 |
78,27 |
| SAHOL |
 |
4,64 |
5,00 |
7,76 |
4,36 |
5,08 |
3.379.223 |
2.652.105 |
-21,52 |
| FFKRL |
 |
3,44 |
3,70 |
7,56 |
3,34 |
3,74 |
321.769 |
180.988 |
-43,75 |
| MZBYO |
 |
0,68 |
0,73 |
7,35 |
0,65 |
0,75 |
535.928 |
352.948 |
-34,14 |
| ISCTR |
 |
4,76 |
5,10 |
7,14 |
4,62 |
5,12 |
37.655.538 |
39.671.952 |
5,35 |
| ANHYT |
 |
2,39 |
2,56 |
7,11 |
2,36 |
2,56 |
1.134.230 |
708.346 |
-37,55 |
| XBANK |
 |
71.011,10 |
76.017,00 |
7,05 |
69.160,20 |
76.460,00 |
280.249.832 |
277.882.312 |
-0,84 |
| MIPAZ |
 |
1,00 |
1,07 |
7,00 |
0,98 |
1,13 |
414.631 |
939.446 |
126,57 |
| UCAK |
 |
1,33 |
1,42 |
6,77 |
1,30 |
1,49 |
260.092 |
359.787 |
38,33 |
| INTEM |
 |
3,56 |
3,80 |
6,74 |
3,50 |
3,96 |
43.551 |
13.776 |
-68,37 |
| SISE |
 |
1,37 |
1,46 |
6,57 |
1,32 |
1,49 |
7.863.704 |
4.489.823 |
-42,90 |
| BOYNR |
 |
1,09 |
1,16 |
6,42 |
1,06 |
1,22 |
2.415.532 |
838.060 |
-65,31 |
| BJKAS |
 |
2,50 |
2,66 |
6,40 |
2,44 |
2,96 |
1.887.913 |
1.470.640 |
-22,10 |
| XKAGT |
 |
21.789,30 |
23.181,10 |
6,39 |
21.182,30 |
23.257,50 |
36.159.016 |
11.875.727 |
-67,16 |
| TUPRS |
 |
28,25 |
30,00 |
6,19 |
26,75 |
31,00 |
3.023.395 |
1.042.069 |
-65,53 |
| IHEVA |
 |
3,28 |
3,48 |
6,10 |
3,12 |
3,74 |
11.302.524 |
2.088.124 |
-81,53 |
| ARSAN |
 |
1,15 |
1,22 |
6,09 |
1,03 |
1,42 |
138.970 |
110.399 |
-20,56 |
| DYHOL |
 |
1,68 |
1,78 |
5,95 |
1,59 |
1,80 |
13.014.595 |
5.122.686 |
-60,64 |
| AKCNS |
 |
4,06 |
4,30 |
5,91 |
3,92 |
4,34 |
306.181 |
43.083 |
-85,93 |
| TEBNK |
 |
1,21 |
1,28 |
5,79 |
1,18 |
1,34 |
9.964.185 |
8.393.941 |
-15,76 |
| XUMAL |
 |
51.816,10 |
54.809,40 |
5,78 |
50.634,30 |
55.066,30 |
0 |
0 |
0,00 |
| EGEEN |
 |
8,70 |
9,20 |
5,75 |
8,25 |
9,55 |
16.003 |
8.362 |
-47,75 |
| HALKB |
 |
6,20 |
6,55 |
5,65 |
5,90 |
6,70 |
5.561.296 |
3.722.585 |
-33,06 |
| ARENA |
 |
1,95 |
2,06 |
5,64 |
1,93 |
2,12 |
50.070 |
29.509 |
-41,06 |
| CBSBO |
 |
0,18 |
0,19 |
5,56 |
0,18 |
0,21 |
110.271 |
63.732 |
-42,20 |
| ARMDA |
 |
1,82 |
1,92 |
5,49 |
1,77 |
2,00 |
254.772 |
24.658 |
-90,32 |
| KCHOL |
 |
3,76 |
3,96 |
5,32 |
3,70 |
4,00 |
4.983.192 |
4.060.351 |
-18,52 |
| FENIS |
 |
2,43 |
2,56 |
5,25 |
2,38 |
2,70 |
358.629 |
389.600 |
8,64 |
| YKRYO |
 |
0,58 |
0,61 |
5,17 |
0,58 |
0,62 |
148.235 |
241.016 |
62,59 |
| FROTO |
 |
9,80 |
10,30 |
5,10 |
9,35 |
10,80 |
346.244 |
87.669 |
-74,68 |
| GSRAY |
 |
145,00 |
152,00 |
4,83 |
142,00 |
168,00 |
4.229 |
2.896 |
-31,52 |
| AKGRT |
 |
4,60 |
4,82 |
4,78 |
4,08 |
4,90 |
4.478.418 |
939.262 |
-79,03 |
| FENER |
 |
74,00 |
77,50 |
4,73 |
73,00 |
85,00 |
43.053 |
30.326 |
-29,56 |
| SKBNK |
 |
2,12 |
2,22 |
4,72 |
2,05 |
2,26 |
10.147.626 |
8.236.139 |
-18,84 |
| CIMSA |
 |
4,92 |
5,15 |
4,67 |
4,80 |
5,15 |
185.402 |
289.021 |
55,89 |
| TCELL |
 |
7,50 |
7,85 |
4,67 |
7,30 |
8,10 |
8.265.615 |
4.743.541 |
-42,61 |
| XSGRT |
 |
100.523,00 |
105.102,00 |
4,56 |
96.025,80 |
106.549,00 |
14.288.707 |
8.862.209 |
-37,98 |
| MERKO |
 |
2,42 |
2,53 |
4,55 |
2,28 |
2,64 |
654.180 |
88.415 |
-86,48 |
| ADBGR |
 |
2,68 |
2,80 |
4,48 |
2,60 |
2,82 |
15.596 |
17.903 |
14,79 |
| PRKTE |
 |
2,03 |
2,12 |
4,43 |
2,01 |
2,34 |
1.939.112 |
1.000.393 |
-48,41 |
| XMESY |
 |
25.372,70 |
26.486,60 |
4,39 |
24.884,30 |
26.813,00 |
28.367.924 |
21.022.046 |
-25,90 |
| ERBOS |
 |
5,70 |
5,95 |
4,39 |
5,55 |
6,80 |
49.613 |
7.792 |
-84,29 |
| DMSAS |
 |
1,18 |
1,23 |
4,24 |
1,16 |
1,27 |
66.779 |
38.545 |
-42,28 |
| XSPOR |
 |
74.258,40 |
77.361,80 |
4,18 |
73.077,30 |
85.146,80 |
1.977.610 |
1.528.905 |
-22,69 |
| XU030 |
 |
46.141,10 |
48.030,10 |
4,09 |
45.053,70 |
48.167,10 |
426.974.512 |
345.187.784 |
-19,15 |
| KARSN |
 |
1,53 |
1,59 |
3,92 |
1,49 |
1,69 |
2.517.109 |
503.784 |
-79,99 |
| MYZYO |
 |
0,53 |
0,55 |
3,77 |
0,51 |
0,59 |
122.603 |
53.489 |
-56,37 |
| THYAO |
 |
5,40 |
5,60 |
3,70 |
5,10 |
6,20 |
2.945.999 |
4.681.780 |
58,92 |
| XUTUM |
 |
37.259,60 |
38.624,50 |
3,66 |
36.612,60 |
38.794,40 |
618.062.048 |
493.361.744 |
-20,18 |
| BFREN |
 |
68,50 |
71,00 |
3,65 |
68,50 |
74,00 |
8.164 |
26.350 |
222,76 |
| DOAS |
 |
3,32 |
3,44 |
3,61 |
3,16 |
3,52 |
2.333.072 |
272.453 |
-88,32 |
| AKALT |
 |
0,84 |
0,87 |
3,57 |
0,80 |
0,92 |
179.789 |
514.827 |
186,35 |
| VESTL |
 |
1,70 |
1,76 |
3,53 |
1,59 |
1,79 |
1.768.540 |
3.981.102 |
125,11 |
| XU050 |
 |
37.049,60 |
38.357,20 |
3,53 |
36.330,70 |
38.466,90 |
468.845.552 |
374.333.392 |
-20,16 |
| ISGSY |
 |
1,99 |
2,06 |
3,52 |
1,98 |
2,07 |
153.994 |
155.080 |
0,71 |
| KNFRT |
 |
2,33 |
2,41 |
3,43 |
2,28 |
2,51 |
352.683 |
98.867 |
-71,97 |
| NTTUR |
 |
0,59 |
0,61 |
3,39 |
0,58 |
0,63 |
2.788.632 |
2.868.203 |
2,85 |
| SPTUR |
 |
10,06 |
10,40 |
3,38 |
9,86 |
10,40 |
17.982 |
8.231 |
-54,23 |
| DENTA |
 |
0,89 |
0,92 |
3,37 |
0,89 |
0,95 |
51.548 |
9.249 |
-82,06 |
| MEGES |
 |
0,89 |
0,92 |
3,37 |
0,86 |
1,02 |
311.756 |
621.867 |
99,47 |
| ISDJE |
 |
10,40 |
10,75 |
3,37 |
10,18 |
10,95 |
78.444 |
266.496 |
239,73 |
| TAVHL |
 |
7,45 |
7,70 |
3,36 |
7,25 |
7,80 |
301.956 |
211.249 |
-30,04 |
| DJIST |
 |
10,55 |
10,90 |
3,32 |
10,10 |
11,00 |
1.063.655 |
1.167.450 |
9,76 |
| XU100 |
 |
37.695,30 |
38.944,40 |
3,31 |
36.996,60 |
39.064,50 |
618.062.048 |
493.361.744 |
-20,18 |
| TUKAS |
 |
0,61 |
0,63 |
3,28 |
0,60 |
0,64 |
548.705 |
573.864 |
4,59 |
| XILTM |
 |
19.688,30 |
20.324,90 |
3,23 |
19.266,70 |
20.750,60 |
0 |
0 |
0,00 |
| ASYAB |
 |
2,21 |
2,28 |
3,17 |
2,14 |
2,39 |
7.024.695 |
5.039.121 |
-28,27 |
| VKING |
 |
0,65 |
0,67 |
3,08 |
0,65 |
0,69 |
504.491 |
402.283 |
-20,26 |
| ATEKS |
 |
1,31 |
1,35 |
3,05 |
1,26 |
1,56 |
148.293 |
47.962 |
-67,66 |
| GEREL |
 |
0,67 |
0,69 |
2,99 |
0,67 |
0,76 |
64.089 |
95.750 |
49,40 |
| DENCM |
 |
2,70 |
2,78 |
2,96 |
2,62 |
2,92 |
22.680 |
19.833 |
-12,55 |
| BRISA |
 |
51,50 |
53,00 |
2,91 |
50,50 |
54,50 |
1.273 |
2.857 |
124,43 |
| BOSSA |
 |
1,04 |
1,07 |
2,88 |
1,02 |
1,09 |
189.430 |
168.463 |
-11,07 |
| YUNSA |
 |
1,04 |
1,07 |
2,88 |
0,97 |
1,12 |
30.960 |
10.541 |
-65,95 |
| AGYO |
 |
1,39 |
1,43 |
2,88 |
1,37 |
1,44 |
503.228 |
226.502 |
-54,99 |
| VANET |
 |
3,48 |
3,58 |
2,87 |
3,48 |
3,70 |
443.522 |
765.008 |
72,48 |
| XHOLD |
 |
29.769,50 |
30.597,70 |
2,78 |
29.235,30 |
30.767,00 |
102.154.340 |
47.591.740 |
-53,41 |
| VKFYT |
 |
1,08 |
1,11 |
2,78 |
1,07 |
1,19 |
788.773 |
599.116 |
-24,04 |
| BOLUC |
 |
1,46 |
1,50 |
2,74 |
1,43 |
1,55 |
318.300 |
8.919 |
-97,20 |
| PKENT |
 |
18,30 |
18,80 |
2,73 |
18,30 |
20,80 |
11.980 |
4.674 |
-60,98 |
| GENTS |
 |
1,12 |
1,15 |
2,68 |
1,09 |
1,18 |
33.055 |
118.994 |
259,99 |
| XULAS |
 |
9.387,50 |
9.638,43 |
2,67 |
8.991,68 |
10.302,70 |
16.853.564 |
7.471.331 |
-55,67 |
| OZFIN |
 |
1,14 |
1,17 |
2,63 |
1,12 |
1,24 |
320.457 |
980.940 |
206,11 |
| ASELS |
 |
4,56 |
4,68 |
2,63 |
4,54 |
4,72 |
1.067.959 |
694.732 |
-34,95 |
| XSVNM |
 |
22.673,10 |
23.269,70 |
2,63 |
22.573,60 |
23.468,60 |
1.067.959 |
694.732 |
-34,95 |
| MAALT |
 |
7,80 |
8,00 |
2,56 |
7,55 |
8,15 |
196.031 |
275.661 |
40,62 |
| AEFES |
 |
12,10 |
12,40 |
2,48 |
11,70 |
12,80 |
378.745 |
301.030 |
-20,52 |
| YKSGR |
 |
16,30 |
16,70 |
2,45 |
15,90 |
17,30 |
73.265 |
56.008 |
-23,55 |
| SANKO |
 |
2,62 |
2,68 |
2,29 |
2,56 |
2,80 |
137.286 |
107.083 |
-22,00 |
| ADNAC |
 |
0,45 |
0,46 |
2,22 |
0,44 |
0,47 |
967.806 |
294.603 |
-69,56 |
| SKTAS |
 |
4,58 |
4,68 |
2,18 |
4,54 |
4, | |