| Hisse |
|
Kapanış |
En Düşük* |
En Yüksek* |
İşlem Adedi |
| 02.03.2010 |
09.03.2010 |
Değişim % |
02.03.2010 |
09.03.2010 |
Değişim % |
| BROVA |
 |
0,63 |
1,98 |
214,29 |
0,62 |
2,09 |
922.285 |
1.509.417 |
63,66 |
| MRSHL |
 |
13,30 |
18,70 |
40,60 |
13,10 |
19,70 |
26.550 |
709.037 |
2.570,57 |
| FVORI |
 |
2,41 |
3,22 |
33,61 |
2,39 |
3,56 |
249.691 |
3.288.669 |
1.217,10 |
| LINK |
 |
3,82 |
5,05 |
32,20 |
3,70 |
5,34 |
314.171 |
311.818 |
-0,75 |
| TUDDF |
 |
5,70 |
7,10 |
24,56 |
5,60 |
7,10 |
44.702 |
627.208 |
1.303,09 |
| BRMEN |
 |
0,90 |
1,11 |
23,33 |
0,87 |
1,20 |
1.220.629 |
3.256.262 |
166,77 |
| INTEM |
 |
5,75 |
7,00 |
21,74 |
5,55 |
7,20 |
82.853 |
468.290 |
465,21 |
| AFYON |
 |
530,00 |
645,00 |
21,70 |
480,00 |
690,00 |
4.160 |
33.858 |
713,89 |
| RANLO |
 |
4,12 |
4,84 |
17,48 |
3,98 |
4,94 |
238.686 |
1.015.914 |
325,63 |
| ASLAN |
 |
186,00 |
218,00 |
17,20 |
166,00 |
218,00 |
68.349 |
337.705 |
394,09 |
| MEMSA |
 |
0,71 |
0,83 |
16,90 |
0,65 |
0,84 |
5.435.998 |
3.571.736 |
-34,29 |
| FONFK |
 |
2,54 |
2,96 |
16,54 |
2,50 |
3,26 |
1.386.464 |
1.274.605 |
-8,07 |
| ATLAS |
 |
1,55 |
1,77 |
14,19 |
1,52 |
1,86 |
561.941 |
223.409 |
-60,24 |
| UCAK |
 |
2,03 |
2,30 |
13,30 |
1,98 |
2,33 |
1.576.383 |
12.078.168 |
666,20 |
| AYCES |
 |
6,30 |
7,10 |
12,70 |
6,25 |
7,35 |
39.372 |
202.928 |
415,41 |
| AKYO |
 |
1,87 |
2,10 |
12,30 |
1,78 |
2,25 |
1.865.751 |
321.704 |
-82,76 |
| LUKSK |
 |
2,72 |
3,02 |
11,03 |
2,70 |
3,20 |
366.544 |
559.763 |
52,71 |
| KRSTL |
 |
1,29 |
1,43 |
10,85 |
1,13 |
1,47 |
7.727.830 |
1.124.238 |
-85,45 |
| KLBMO |
 |
0,93 |
1,03 |
10,75 |
0,91 |
1,05 |
338.973 |
706.977 |
108,56 |
| BOYNR |
 |
1,52 |
1,68 |
10,53 |
1,45 |
1,76 |
17.488.170 |
16.230.675 |
-7,19 |
| METYO |
 |
1,36 |
1,50 |
10,29 |
1,27 |
1,69 |
779.107 |
612.707 |
-21,36 |
| DMSAS |
 |
1,50 |
1,65 |
10,00 |
1,48 |
1,72 |
230.620 |
671.349 |
191,11 |
| METRO |
 |
1,52 |
1,67 |
9,87 |
1,50 |
1,69 |
7.582.806 |
19.990.348 |
163,63 |
| KARTN |
 |
122,00 |
134,00 |
9,84 |
113,00 |
140,00 |
71.853 |
80.136 |
11,53 |
| GUBRF |
 |
10,05 |
11,00 |
9,45 |
9,70 |
11,60 |
2.336.850 |
1.076.240 |
-53,94 |
| MZBYO |
 |
1,81 |
1,98 |
9,39 |
1,78 |
2,10 |
153.725 |
314.000 |
104,26 |
| DENTA |
 |
1,08 |
1,18 |
9,26 |
1,07 |
1,31 |
166.823 |
5.764.284 |
3.355,33 |
| KENT |
 |
109,00 |
119,00 |
9,17 |
96,00 |
127,00 |
194.279 |
204.983 |
5,51 |
| BRSAN |
 |
12,10 |
13,20 |
9,09 |
11,50 |
13,60 |
78.688 |
213.092 |
170,81 |
| TEKFK |
 |
1,21 |
1,32 |
9,09 |
1,19 |
1,35 |
371.343 |
1.397.937 |
276,45 |
| AKGRT |
 |
1,82 |
1,98 |
8,79 |
1,77 |
2,02 |
19.388.954 |
19.762.849 |
1,93 |
| ERBOS |
 |
9,15 |
9,95 |
8,74 |
8,90 |
10,35 |
168.824 |
97.742 |
-42,10 |
| KARSN |
 |
1,39 |
1,51 |
8,63 |
1,37 |
1,54 |
1.826.275 |
8.439.294 |
362,10 |
| DENCM |
 |
3,94 |
4,28 |
8,63 |
3,82 |
4,44 |
389.832 |
354.411 |
-9,09 |
| OLMKS |
 |
4,50 |
4,88 |
8,44 |
4,42 |
4,88 |
168.022 |
388.309 |
131,11 |
| TSPOR |
 |
8,30 |
9,00 |
8,43 |
8,05 |
9,05 |
170.750 |
319.411 |
87,06 |
| PARSN |
 |
1,31 |
1,42 |
8,40 |
1,28 |
1,47 |
1.244.798 |
2.494.681 |
100,41 |
| ATEKS |
 |
2,64 |
2,86 |
8,33 |
2,58 |
3,04 |
20.845 |
68.699 |
229,57 |
| TEKTU |
 |
2,20 |
2,38 |
8,18 |
2,08 |
2,51 |
5.585.356 |
6.773.372 |
21,27 |
| BAKAB |
 |
6,25 |
6,75 |
8,00 |
5,90 |
6,95 |
170.907 |
189.772 |
11,04 |
| PRKAB |
 |
1,13 |
1,22 |
7,96 |
1,11 |
1,28 |
494.306 |
8.542.203 |
1.628,12 |
| KAPLM |
 |
9,45 |
10,20 |
7,94 |
8,90 |
10,35 |
64.608 |
354.002 |
447,92 |
| SKTAS |
 |
6,30 |
6,80 |
7,94 |
6,25 |
7,20 |
125.146 |
112.929 |
-9,76 |
| DOGUB |
 |
1,77 |
1,91 |
7,91 |
1,73 |
2,00 |
564.375 |
836.212 |
48,17 |
| DOAS |
 |
5,20 |
5,60 |
7,69 |
5,04 |
5,70 |
389.826 |
381.937 |
-2,02 |
| YYGYO |
 |
0,65 |
0,70 |
7,69 |
0,64 |
0,74 |
879.034 |
1.040.183 |
18,33 |
| GARAN |
 |
5,90 |
6,35 |
7,63 |
5,85 |
6,50 |
30.238.305 |
21.390.556 |
-29,26 |
| IZMDC |
 |
2,16 |
2,32 |
7,41 |
2,07 |
2,45 |
1.025.026 |
5.368.336 |
423,73 |
| AKALT |
 |
1,38 |
1,48 |
7,25 |
1,38 |
1,55 |
866.885 |
937.335 |
8,13 |
| BRKO |
 |
0,71 |
0,76 |
7,04 |
0,70 |
0,80 |
491.348 |
832.496 |
69,43 |
| DOBUR |
 |
1,99 |
2,13 |
7,04 |
1,97 |
2,19 |
170.574 |
361.740 |
112,07 |
| ISYAT |
 |
1,43 |
1,53 |
6,99 |
1,39 |
1,54 |
442.212 |
288.849 |
-34,68 |
| MRTGG |
 |
1,04 |
1,11 |
6,73 |
1,03 |
1,13 |
325.519 |
379.897 |
16,71 |
| ARCLK |
 |
5,40 |
5,75 |
6,48 |
5,25 |
5,90 |
8.269.003 |
1.592.263 |
-80,74 |
| MNDRS |
 |
0,62 |
0,66 |
6,45 |
0,60 |
0,67 |
11.627.551 |
7.001.286 |
-39,79 |
| AYGAZ |
 |
6,30 |
6,70 |
6,35 |
6,15 |
6,90 |
683.167 |
2.871.420 |
320,31 |
| BRYAT |
 |
6,35 |
6,75 |
6,30 |
6,15 |
6,95 |
94.157 |
316.328 |
235,96 |
| BOSSA |
 |
2,29 |
2,43 |
6,11 |
2,26 |
2,49 |
139.524 |
193.050 |
38,36 |
| AKBNK |
 |
8,20 |
8,70 |
6,10 |
8,00 |
8,80 |
8.794.573 |
8.700.726 |
-1,07 |
| DYOBY |
 |
1,15 |
1,22 |
6,09 |
1,14 |
1,28 |
2.053.673 |
2.922.154 |
42,29 |
| GEREL |
 |
1,52 |
1,61 |
5,92 |
1,50 |
1,68 |
310.915 |
138.169 |
-55,56 |
| ISGYO |
 |
1,56 |
1,65 |
5,77 |
1,54 |
1,68 |
5.221.536 |
7.125.037 |
36,45 |
| ARMDA |
 |
1,39 |
1,47 |
5,76 |
1,38 |
1,50 |
235.391 |
191.129 |
-18,80 |
| CLEBI |
 |
16,30 |
17,20 |
5,52 |
15,90 |
17,60 |
95.741 |
239.175 |
149,81 |
| CEMTS |
 |
0,95 |
1,00 |
5,26 |
0,93 |
1,02 |
683.542 |
3.985.470 |
483,06 |
| TUPRS |
 |
29,00 |
30,50 |
5,17 |
28,75 |
31,25 |
516.973 |
1.311.189 |
153,63 |
| ARSAN |
 |
1,39 |
1,46 |
5,04 |
1,34 |
1,56 |
410.775 |
79.268 |
-80,70 |
| ETYAT |
 |
0,80 |
0,84 |
5,00 |
0,78 |
0,90 |
331.549 |
549.101 |
65,62 |
| SEKFK |
 |
0,80 |
0,84 |
5,00 |
0,78 |
0,85 |
337.523 |
874.568 |
159,11 |
| YUNSA |
 |
1,20 |
1,26 |
5,00 |
1,19 |
1,32 |
187.096 |
300.434 |
60,58 |
| AGYO |
 |
1,41 |
1,48 |
4,96 |
1,38 |
1,53 |
513.875 |
733.248 |
42,69 |
| METUR |
 |
4,48 |
4,70 |
4,91 |
4,46 |
6,20 |
373.364 |
1.664.063 |
345,69 |
| EGEEN |
 |
12,40 |
13,00 |
4,84 |
11,30 |
14,50 |
92.671 |
48.648 |
-47,50 |
| KNFRT |
 |
4,68 |
4,90 |
4,70 |
4,60 |
4,92 |
107.428 |
275.505 |
156,46 |
| KCHOL |
 |
4,72 |
4,94 |
4,66 |
4,60 |
4,98 |
5.510.732 |
5.671.490 |
2,92 |
| ESCOM |
 |
1,72 |
1,80 |
4,65 |
1,63 |
1,81 |
258.180 |
276.380 |
7,05 |
| SARKY |
 |
3,06 |
3,20 |
4,58 |
2,94 |
3,24 |
203.330 |
503.508 |
147,63 |
| SELGD |
 |
0,44 |
0,46 |
4,55 |
0,42 |
0,47 |
157.144 |
238.010 |
51,46 |
| TRKCM |
 |
1,98 |
2,07 |
4,55 |
1,95 |
2,08 |
655.073 |
3.497.718 |
433,94 |
| ALCAR |
 |
15,60 |
16,30 |
4,49 |
15,40 |
17,20 |
79.313 |
209.846 |
164,58 |
| ANSGR |
 |
1,34 |
1,40 |
4,48 |
1,33 |
1,43 |
2.953.345 |
3.417.090 |
15,70 |
| ALKA |
 |
1,58 |
1,65 |
4,43 |
1,56 |
1,66 |
447.257 |
876.357 |
95,94 |
| PINSU |
 |
4,98 |
5,20 |
4,42 |
4,92 |
5,20 |
73.309 |
179.903 |
145,40 |
| XKMYA |
 |
29.949,50 |
31.253,30 |
4,35 |
29.698,80 |
31.660,70 |
27.562.685 |
36.533.944 |
32,55 |
| RAYSG |
 |
1,89 |
1,97 |
4,23 |
1,78 |
2,08 |
357.493 |
188.794 |
-47,19 |
| HURGZ |
 |
1,67 |
1,74 |
4,19 |
1,62 |
1,76 |
1.529.562 |
5.930.766 |
287,74 |
| ISMEN |
 |
2,88 |
3,00 |
4,17 |
2,80 |
3,06 |
88.111 |
143.581 |
62,95 |
| XKAGT |
 |
28.883,70 |
30.069,20 |
4,10 |
28.102,50 |
30.464,20 |
46.914.631 |
45.299.410 |
-3,44 |
| XSVNM |
 |
60.660,40 |
63.146,50 |
4,10 |
58.671,60 |
64.140,90 |
1.904.744 |
2.396.196 |
25,80 |
| ASELS |
 |
12,20 |
12,70 |
4,10 |
11,70 |
12,90 |
1.904.744 |
2.396.196 |
25,80 |
| OZGYO |
 |
2,46 |
2,56 |
4,07 |
2,41 |
2,66 |
291.964 |
897.808 |
207,51 |
| BUMYO |
 |
0,75 |
0,78 |
4,00 |
0,74 |
0,84 |
191.903 |
517.187 |
169,50 |
| ALBRK |
 |
2,50 |
2,60 |
4,00 |
2,44 |
2,66 |
532.404 |
576.367 |
8,26 |
| TIRE |
 |
1,75 |
1,82 |
4,00 |
1,73 |
1,87 |
3.849.558 |
14.984.603 |
289,26 |
| XBANK |
 |
111.708,00 |
116.082,00 |
3,92 |
110.062,00 |
117.707,00 |
143.845.900 |
126.719.524 |
-11,91 |
| XYORT |
 |
19.629,50 |
20.394,10 |
3,90 |
19.232,00 |
20.718,60 |
15.875.838 |
11.565.139 |
-27,15 |
| PTOFS |
 |
6,45 |
6,70 |
3,88 |
6,40 |
6,80 |
593.991 |
593.191 |
-0,13 |
| GUSGR |
 |
2,09 |
2,17 |
3,83 |
2,05 |
2,22 |
386.535 |
428.772 |
10,93 |
| XYEKO |
 |
26.772,20 |
27.795,50 |
3,82 |
26.412,80 |
28.514,20 |
1.009.581 |
702.754 |
-30,39 |
| INDES |
 |
1,58 |
1,64 |
3,80 |
1,54 |
1,64 |
1.031.023 |
2.603.033 |
152,47 |
| XIKIU |
 |
31.271,20 |
32.407,60 |
3,63 |
30.650,20 |
32.613,90 |
19.450.318 |
17.005.611 |
-12,57 |
| CARFB |
 |
22,10 |
22,90 |
3,62 |
21,30 |
25,00 |
52.635 |
50.400 |
-4,25 |
| VKFYT |
 |
1,39 |
1,44 |
3,60 |
1,36 |
1,46 |
1.002.696 |
340.832 |
-66,01 |
| BERDN |
 |
1,12 |
1,16 |
3,57 |
1,11 |
1,20 |
137.488 |
141.449 |
2,88 |
| VARYO |
 |
1,12 |
1,16 |
3,57 |
1,09 |
1,23 |
1.050.165 |
647.906 |
-38,30 |
| GARFA |
 |
5,65 |
5,85 |
3,54 |
5,50 |
6,15 |
62.857 |
433.944 |
590,37 |
| ADEL |
 |
11,30 |
11,70 |
3,54 |
10,80 |
11,90 |
46.872 |
21.723 |
-53,65 |
| MUTLU |
 |
1,99 |
2,06 |
3,52 |
1,98 |
2,12 |
229.570 |
1.429.937 |
522,88 |
| TSKYO |
 |
0,86 |
0,89 |
3,49 |
0,83 |
0,91 |
319.555 |
320.778 |
0,38 |
| XUMAL |
 |
77.174,10 |
79.841,90 |
3,46 |
76.151,10 |
80.820,90 |
349.159.088 |
341.412.704 |
-2,22 |
| DARDL |
 |
0,88 |
0,91 |
3,41 |
0,86 |
0,93 |
1.434.283 |
1.782.675 |
24,29 |
| GENTS |
 |
1,18 |
1,22 |
3,39 |
1,17 |
1,24 |
442.298 |
194.660 |
-55,99 |
| CMBTN |
 |
29,75 |
30,75 |
3,36 |
27,25 |
31,25 |
75.989 |
166.807 |
119,51 |
| VESTL |
 |
2,38 |
2,46 |
3,36 |
2,34 |
2,54 |
4.974.304 |
5.344.342 |
7,44 |
| SAHOL |
 |
6,00 |
6,20 |
3,33 |
5,80 |
6,20 |
4.734.457 |
5.508.420 |
16,35 |
| VESBE |
 |
3,60 |
3,72 |
3,33 |
3,38 |
3,86 |
294.086 |
413.574 |
40,63 |
| KUTPO |
 |
3,70 |
3,82 |
3,24 |
3,60 |
3,96 |
159.978 |
761.306 |
375,88 |
| XU030 |
 |
63.635,80 |
65.684,30 |
3,22 |
62.731,50 |
66.478,70 |
315.188.240 |
269.199.096 |
-14,59 |
| ARFYO |
 |
0,95 |
0,98 |
3,16 |
0,94 |
1,00 |
458.557 |
240.584 |
-47,53 |
| MRDIN |
 |
7,95 |
8,20 |
3,14 |
7,90 |
8,65 |
264.651 |
192.150 |
-27,39 |
| BJKAS |
 |
4,48 |
4,62 |
3,13 |
4,38 |
4,70 |
867.359 |
664.069 |
-23,44 |
| MERKO |
 |
1,29 |
1,33 |
3,10 |
1,26 |
1,34 |
906.242 |
1.160.603 |
28,07 |
| XU050 |
 |
50.436,10 |
51.998,10 |
3,10 |
49.758,50 |
52.613,90 |
434.489.360 |
390.802.656 |
-10,05 |
| DJIST |
 |
14,90 |
15,35 |
3,02 |
13,55 |
16,70 |
586.671 |
488.084 |
-16,80 |
| NUGYO |
 |
3,32 |
3,42 |
3,01 |
3,18 |
3,48 |
154.336 |
63.492 |
-58,86 |
| ACIBD |
 |
8,35 |
8,60 |
2,99 |
8,20 |
8,65 |
10.869 |
37.312 |
243,29 |
| PRTAS |
 |
0,34 |
0,35 |
2,94 |
0,33 |
0,38 |
274.703 |
303.663 |
10,54 |
| CBSBO |
 |
0,34 |
0,35 |
2,94 |
0,33 |
0,37 |
114.122 |
445.483 |
290,36 |
| XU100 |
 |
51.476,10 |
52.960,00 |
2,88 |
50.847,30 |
53.562,10 |
572.542.464 |
529.745.616 |
-7,47 |
| BSKYO |
 |
1,05 |
1,08 |
2,86 |
1,00 |
1,13 |
424.273 |
86.620 |
-79,58 |
| YKGYO |
 |
1,77 |
1,82 |
2,82 |
1,74 |
1,88 |
568.470 |
537.395 |
-5,47 |
| TKFEN |
 |
5,40 |
5,55 |
2,78 |
5,25 |
5,70 |
2.928.882 |
1.946.826 |
-33,53 |
| GOZFN |
 |
1,45 |
1,49 |
2,76 |
1,43 |
1,58 |
193.757 |
421.489 |
117,53 |
| ALARK |
 |
3,76 |
3,86 |
2,66 |
3,62 |
3,92 |
1.129.000 |
1.437.634 |
27,34 |
| XUTUM |
 |
51.390,00 |
52.746,40 |
2,64 |
50.794,40 |
53.330,20 |
744.762.368 |
684.260.160 |
-8,12 |
| DGZTE |
 |
3,04 |
3,12 |
2,63 |
2,98 |
3,26 |
562.559 |
336.447 |
-40,19 |
| MAKTK |
 |
1,53 |
1,57 |
2,61 |
1,41 |
1,60 |
136.146 |
68.006 |
-50,05 |
| EMBYO |
 |
0,77 |
0,79 |
2,60 |
0,76 |
0,82 |
350.293 |
397.281 |
13,41 |
| TUKAS |
 |
0,77 |
0,79 |
2,60 |
0,76 |
0,80 |
623.912 |
726.910 |
16,51 |
| DEVA |
 |
3,10 |
3,18 |
2,58 |
3,08 |
3,30 |
1.372.954 |
1.471.427 |
7,17 |
| ALGYO |
 |
15,70 |
16,10 |
2,55 |
15,30 |
16,40 |
83.868 |
68.773 |
-18,00 |
| TATKS |
 |
3,18 |
3,26 |
2,52 |
3,16 |
3,34 |
324.129 |
174.092 |
-46,29 |
| BSOKE |
 |
1,60 |
1,64 |
2,50 |
1,55 |
1,70 |
482.681 |
388.150 |
-19,58 |
| XHOLD |
 |
37.166,00 |
38.075,60 |
2,45 |
36.394,90 |
38.364,30 |
145.737.560 |
156.252.808 |
7,22 |
| ADBGR |
 |
3,28 |
3,36 |
2,44 |
3,26 |
3,42 |
84.829 |
106.196 |
25,19 |
| PETKM |
 |
8,30 |
8,50 |
2,41 |
8,05 |
8,60 |
3.156.259 |
5.458.852 |
72,95 |
| ISBTR |
 |
2.290,00 |
2.345,00 |
2,40 |
2.225,00 |
2.530,00 |
782 |
877 |
12,15 |
| KLMSN |
 |
6,30 |
6,45 |
2,38 |
6,05 |
6,75 |
49.283 |
49.367 |
0,17 |
| ENKAI |
 |
6,30 |
6,45 |
2,38 |
6,15 |
6,65 |
2.494.777 |
2.747.915 |
10,15 |
| YATAS |
 |
2,12 |
2,17 |
2,36 |
2,07 |
2,22 |
270.125 |
321.080 |
18,86 |
| OTKAR |
 |
17,20 |
17,60 |
2,33 |
16,90 |
17,80 |
101.954 |
239.594 |
135,00 |
| CELHA |
 |
2,58 |
2,64 |
2,33 |
2,50 |
2,68 |
90.886 |
122.329 |
34,60 |
| FRIGO |
 |
1,29 |
1,32 |
2,33 |
1,25 |
1,37 |
325.886 |
288.714 |
-11,41 |
| YKRYO |
 |
1,30 |
1,33 |
2,31 |
1,27 |
1,34 |
544.837 |
68.392 |
-87,45 |
| EPLAS |
 |
0,87 |
0,89 |
2,30 |
0,83 |
0,93 |
56.428 |
123.093 |
118,14 |
| ISCTR |
 |
4,36 |
4,46 |
2,29 |
4,30 |
4,50 |
42.112.321 |
28.214.496 |
-33,00 |
| DGATE |
 |
2,18 |
2,23 |
2,29 |
2,13 |
2,32 |
774.190 |
511.625 |
-33,91 |
| ECILC |
 |
2,62 |
2,68 |
2,29 |
2,58 |
2,76 |
6.579.309 |
5.635.044 |
-14,35 |
| TBORG |
 |
2,20 |
2,25 |
2,27 |
2,11 |
2,31 |
284.876 |
176.475 |
-38,05 |
| DGGYO |
 |
1,32 |
1,35 |
2,27 |
1,29 |
1,45 |
2.153.384 |
1.614.513 |
-25,02 |
| TTRAK |
 |
8,85 |
9,05 |
2,26 |
8,65 |
9,20 |
246.241 |
225.189 |
-8,55 |
| EGYO |
 |
0,45 |
0,46 |
2,22 |
0,43 |
0,49 |
368.873 |
194.450 |
-47,29 |
| MZHLD |
 |
0,91 |
0,93 |
2,20 |
0,89 |
1,00 |
37.902 |
55.663 |
46,86 |
| XMANA |
 |
47.230,60 |
48.267,20 |
2,19 |
46.488,00 |
48.721,30 |
72.365.548 |
61.550.218 |
-14,95 |
| FENIS |
 |
2,74 |
2,80 |
2,19 |
2,66 |
2,86 |
298.958 |
173.660 |
-41,91 |
| FORTS |
 |
1,86 |
1,90 |
2,15 |
1,84 |
1,96 |
1.173.229 |
1.836.430 |
56,53 |
| ATSYO |
 |
0,96 |
0,98 |
2,08 |
0,93 |
1,00 |
298.551 |
753.710 |
152,46 |
| XULAS |
 |
35.701,90 |
36.438,10 |
2,06 |
34.024,80 |
37.314,00 |
19.173.898 |
22.216.852 |
15,87 |
| MTEKS |
 |
0,98 |
1,00 |
2,04 |
0,91 |
1,04 |
6.217.627 |
2.499.389 |
-59,80 |
| PNSUT |
 |
7,35 |
7,50 |
2,04 |
7,25 |
7,55 |
287.856 |
379.870 |
31,97 |
| XUSIN |
 |
40.346,50 |
41.156,10 |
2,01 |
39.724,40 |
41.559,70 |
289.162.752 |
250.628.328 |
-13,33 |
| XGMYO |
 |
30.363,90 |
30.972,70 |
2,01 |
29.845,30 |
31.599,30 |
24.820.165 |
26.052.615 |
4,97 |
| BISAS |
 |
1,52 |
1,55 |
1,97 |
1,49 |
1,73 |
74.454 |
353.912 |
375,34 |
| TOASO |
 |
5,15 |
5,25 |
1,94 |
5,00 |
5,30 |
1.270.603 |
1.464.726 |
15,28 |
| GOODY |
 |
15,50 |
15,80 |
1,94 |
15,20 |
16,70 |
194.932 |
116.078 |
-40,45 |
| IDAS |
 |
1,55 |
1,58 |
1,94 |
1,52 |
1,62 |
982.966 |
542.888 |
-44,77 |
| GOLDS |
 |
1,04 |
1,06 |
1,92 |
1,02 |
1,12 |
9.170.964 |
4.028.402 |
-56,07 |
| ISGSY |
 |
3,14 |
3,20 |
1,91 |
3,00 |
3,28 |
302.514 |
109.048 |
-63,95 |
| THYAO |
 |
5,25 |
5,35 |
1,90 |
4,96 |
5,50 |
16.350.407 |
8.745.871 |
-46,51 |
| DOHOL |
 |
1,05 |
1,07 |
1,90 |
1,02 |
1,09 |
12.707.534 |
19.714.353 |
55,14 |
| EREGL |
 |
4,28 |
4,36 |
1,87 |
4,20 |
4,42 |
17.429.343 |
18.811.041 |
7,93 |
| KORDS |
 |
3,24 |
3,30 |
1,85 |
2,92 |
3,48 |
211.463 |
1.871.045 |
784,81 |
| KIPA |
 |
8,15 |
8,30 |
1,84 |
8,05 |
8,55 |
192.388 |
136.969 |
-28,81 |
| CIMSA |
 |
8,15 |
8,30 |
1,84 |
8,00 |
8,40 |
62.353 |
250.266 |
301,37 |
| BFREN |
 |
164,00 |
167,00 |
1,83 |
150,00 |
173,00 |
439.166 |
135.365 |
-69,18 |
| ECZYT |
 |
4,96 |
5,05 |
1,81 |
4,86 |
5,25 |
3.008.094 |
1.229.877 |
-59,11 |
| DJIMT |
 |
11,05 |
11,25 |
1,81 |
10,95 |
11,30 |
49.830 |
50.124 |
0,59 |
| XSGRT |
 |
119.495,00 |
121.654,00 |
1,81 |
116.630,00 |
124.244,00 |
23.902.938 |
24.177.485 |
1,15 |
| XMESY |
 |
39.508,20 |
40.216,30 |
1,79 |
38.212,00 |
40.393,30 |
50.116.230 |
51.916.976 |
3,59 |
| BUCIM |
 |
5,60 |
5,70 |
1,79 |
5,45 |
5,80 |
58.641 |
52.936 |
-9,73 |
| ISDJE |
 |
14,15 |
14,40 |
1,77 |
13,80 |
15,50 |
335.090 |
214.849 |
-35,88 |
| SODA |
 |
1,72 |
1,75 |
1,74 |
1,69 |
1,78 |
2.562.647 |
918.009 |
-64,18 |
| AKSA |
 |
2,30 |
2,34 |
1,74 |
2,26 |
2,41 |
2.045.895 |
2.425.505 |
18,55 |
| ASUZU |
 |
5,75 |
5,85 |
1,74 |
5,65 |
5,90 |
297.719 |
128.651 |
-56,79 |
| TEKST |
 |
1,16 |
1,18 |
1,72 |
1,13 |
1,20 |
2.097.365 |
1.636.312 |
-21,98 |
| NFIST |
 |
17,65 |
17,95 |
1,70 |
17,40 |
18,15 |
74.035 |
74.130 |
0,13 |
| TRCAS |
 |
4,72 |
4,80 |
1,69 |
4,68 |
4,90 |
763.208 |
2.337.079 |
206,22 |
| EGCYO |
 |
0,59 |
0,60 |
1,69 |
0,58 |
0,62 |
1.140.196 |
1.039.037 |
-8,87 |
| EMNIS |
 |
5,90 |
6,00 |
1,69 |
5,70 |
6,40 |
13.284 |
252.812 |
1.803,13 |
| SNGYO |
 |
2,42 |
2,46 |
1,65 |
2,33 |
2,52 |
10.558.367 |
5.527.264 |
-47,65 |
| ISFIN |
 |
1,22 |
1,24 |
1,64 |
1,19 |
1,27 |
6.575.785 |
3.425.433 |
-47,91 |
| YAZIC |
 |
9,50 |
9,65 |
1,58 |
9,30 |
10,00 |
204.101 |
259.615 |
27,20 |
| ECYAP |
 |
2,54 |
2,58 |
1,57 |
2,44 |
2,62 |
102.911 |
170.891 |
66,06 |
| XTRZM |
 |
8.807,31 |
8.945,13 |
1,56 |
8.623,31 |
9.203,47 |
28.057.956 |
16.389.229 |
-41,59 |
| SNPAM |
 |
2,56 |
2,60 |
1,56 |
2,52 |
2,80 |
185.396 |
110.881 |
-40,19 |
| BAGFS |
 |
128,00 |
130,00 |
1,56 |
124,00 |
136,00 |
292.749 |
132.328 |
-54,80 |
| SERVE |
 |
1,28 |
1,30 |
1,56 |
1,26 |
1,32 |
92.726 |
92.371 |
-0,38 |
| COMDO |
 |
3,86 |
3,92 |
1,55 |
3,52 |
4,04 |
150.863 |
529.846 |
251,21 |
| ANACM |
 |
1,93 |
1,96 |
1,55 |
1,89 |
1,99 |
697.984 |
431.797 |
-38,14 |
| TKSYO |
 |
0,68 |
0,69 |
1,47 |
0,67 |
0,71 |
111.696 |
36.473 |
-67,35 |
| HZNDR |
 |
2,74 |
2,78 |
1,46 |
2,64 |
2,88 |
395.633 |
104.959 |
-73,47 |
| MAALT |
 |
13,80 |
14,00 |
1,45 |
13,60 |
14,80 |
386.137 |
254.844 |
-34,00 |
| FFKRL |
 |
2,14 |
2,17 |
1,40 |
2,10 |
2,19 |
1.559.256 |
1.818.578 |
16,63 |
| OYAYO |
 |
0,72 |
0,73 |
1,39 |
0,70 |
0,75 |
259.658 |
307.444 |
18,40 |
| VAKKO |
 |
0,73 |
0,74 |
1,37 |
0,71 |
0,75 |
1.711.138 |
908.659 |
-46,90 |
| IBTYO |
 |
0,73 |
0,74 |
1,37 |
0,70 |
0,76 |
101.478 |
57.133 |
-43,70 |
| GLYHO |
 |
0,75 |
0,76 |
1,33 |
0,73 |
0,78 |
8.194.134 |
8.791.352 |
7,29 |
| KERVT |
 |
37,50 |
38,00 |
1,33 |
35,25 |
40,00 |
124.578 |
99.608 |
-20,04 |
| SASA |
 |
0,75 |
0,76 |
1,33 |
0,73 |
0,79 |
2.351.291 |
6.920.058 |
194,31 |
| ECBYO |
 |
1,51 |
1,53 |
1,32 |
1,48 |
1,61 |
201.626 |
180.887 |
-10,29 |
| KRDMA |
 |
0,76 |
0,77 |
1,32 |
0,75 |
0,78 |
3.040.057 |
2.748.149 |
-9,60 |
| KRDMB |
 |
0,77 |
0,78 |
1,30 |
0,75 |
0,79 |
1.925.112 |
1.791.038 |
-6,96 |
| SKBNK |
 |
2,33 |
2,36 |
1,29 |
2,30 |
2,40 |
4.846.611 |
3.869.170 |
-20,17 |
| GRNYO |
 |
0,80 |
0,81 |
1,25 |
0,78 |
0,85 |
722.932 |
1.342.531 |
85,71 |
| SILVR |
 |
0,84 |
0,85 |
1,19 |
0,79 |
0,88 |
1.991.346 |
930.204 |
-53,29 |
| EGGUB |
 |
85,00 |
86,00 |
1,18 |
82,00 |
89,00 |
187.481 |
62.245 |
-66,80 |
| GSDHO |
 |
0,85 |
0,86 |
1,18 |
0,83 |
0,91 |
5.518.711 |
5.321.125 |
-3,58 |
| CARFA |
 |
17,30 |
17,50 |
1,16 |
17,00 |
18,30 |
70.168 |
31.325 |
-55,36 |
| ANELT |
 |
1,74 |
1,76 |
1,15 |
1,70 |
1,81 |
1.773.543 |
712.834 |
-59,81 |
| HEKTS |
 |
0,91 |
0,92 |
1,10 |
0,89 |
0,94 |
1.028.426 |
666.682 |
-35,17 |
| SISE |
 |
1,84 |
1,86 |
1,09 |
1,82 |
1,90 |
7.617.186 |
7.326.318 |
-3,82 |
| EGPRO |
 |
9,30 |
9,40 |
1,08 |
9,00 |
9,60 |
60.622 |
26.548 |
-56,21 |
| TCELL |
 |
9,35 |
9,45 |
1,07 |
9,00 |
9,60 |
11.384.352 |
8.145.747 |
-28,45 |
| FROTO |
 |
9,45 |
9,55 |
1,06 |
9,30 |
9,75 |
244.333 |
245.941 |
0,66 |
| XUHIZ |
 |
34.742,40 |
35.096,70 |
1,02 |
34.021,50 |
35.490,40 |
93.513.572 |
83.254.724 |
-10,97 |
| FENER |
 |
49,50 |
50,00 |
1,01 |
48,25 |
52,50 |
99.240 |
54.909 |
-44,67 |
| XILTM |
 |
24.116,70 |
24.357,00 |
1,00 |
23.356,40 |
24.624,40 |
15.958.175 |
13.743.961 |
-13,88 |
| HALKB |
 |
10,10 |
10,20 |
0,99 |
9,85 |
10,50 |
4.507.339 |
5.705.113 |
26,57 |
| MIPAZ |
 |
1,02 |
1,03 |
0,98 |
1,01 |
1,06 |
950.122 |
473.048 |
-50,21 |
| IHEVA |
 |
1,04 |
1,05 |
0,96 |
1,02 |
1,07 |
26.477.653 |
18.285.620 |
-30,94 |
| TSKB |
 |
2,09 |
2,11 |
0,96 |
2,05 |
2,17 |
6.020.976 |
3.418.050 |
-43,23 |
| EMKEL |
 |
1,05 |
1,06 |
0,95 |
1,03 |
1,10 |
1.322.929 |
1.275.930 |
-3,55 |
| PENGD |
 |
1,07 |
1,08 |
0,93 |
1,04 |
1,16 |
4.671.968 |
4.363.210 |
-6,61 |
| TRNSK |
 |
1,10 |
1,11 |
0,91 |
1,05 |
1,15 |
27.513 |
93.949 |
241,47 |
| GDKYO |
 |
1,13 |
1,14 |
0,88 |
1,09 |
1,17 |
96.580 |
67.785 |
-29,81 |
| MYZYO |
 |
1,18 |
1,19 |
0,85 |
1,14 |
1,31 |
136.959 |
157.488 |
14,99 |
| EGSER |
 |
1,20 |
1,21 |
0,83 |
1,16 |
1,24 |
9.133.349 |
2.673.180 |
-70,73 |
| PETUN |
 |
4,82 |
4,86 |
0,83 |
4,72 |
4,98 |
58.134 |
57.590 |
-0,94 |
| MARTI |
 |
1,23 |
1,24 |
0,81 |
1,21 |
1,28 |
4.806.109 |
3.402.474 |
-29,21 |
| TTKOM |
 |
4,96 |
5,00 |
0,81 |
4,85 |
5,08 |
4.573.823 |
5.598.214 |
22,40 |
| XTCRT |
 |
57.838,30 |
58.264,50 |
0,74 |
56.728,30 |
59.353,90 |
21.817.672 |
21.174.523 |
-2,95 |
| TKBNK |
 |
7,05 |
7,10 |
0,71 |
6,90 |
7,40 |
308.964 |
13.783 |
-95,54 |
| DERIM |
 |
2,84 |
2,86 |
0,70 |
2,76 |
2,92 |
153.943 |
120.750 |
-21,56 |
| ZOREN |
 |
2,98 |
3,00 |
0,67 |
2,90 |
3,08 |
1.614.110 |
2.392.217 |
48,21 |
| ALKIM |
 |
7,55 |
7,60 |
0,66 |
7,40 |
7,75 |
177.281 |
158.397 |
-10,65 |
| IPMAT |
 |
3,02 |
3,04 |
0,66 |
2,84 |
3,12 |
20.412.178 |
8.393.874 |
-58,88 |
| DYHOL |
 |
1,64 |
1,65 |
0,61 |
1,61 |
1,69 |
9.631.123 |
12.657.378 |
31,42 |
| XUTEK |
 |
15.165,80 |
15.257,90 |
0,61 |
14.695,90 |
15.514,90 |
12.926.946 |
8.964.416 |
-30,65 |
| AKENR |
 |
17,40 |
17,50 |
0,57 |
17,10 |
17,90 |
561.675 |
479.221 |
-14,68 |
| XTAST |
 |
61.030,20 |
61.377,20 |
0,57 |
59.493,20 |
62.313,00 |
33.331.980 |
17.031.877 |
-48,90 |
| SANKO |
 |
3,52 |
3,54 |
0,57 |
3,44 |
3,66 |
223.464 |
139.745 |
-37,46 |
| PIMAS |
 |
3,64 |
3,66 |
0,55 |
3,50 |
3,76 |
295.427 |
316.561 |
7,15 |
| CRDFA |
 |
1,86 |
1,87 |
0,54 |
1,81 |
1,92 |
416.526 |
204.924 |
-50,80 |
| XELKT |
 |
4.623,71 |
4.648,36 |
0,53 |
4.550,46 |
4.720,55 |
3.013.686 |
4.199.775 |
39,36 |
| ASYAB |
 |
3,78 |
3,80 |
0,53 |
3,66 |
3,84 |
6.237.627 |
6.240.173 |
0,04 |
| RYSAS |
 |
4,12 |
4,14 |
0,49 |
4,00 |
4,20 |
1.151.367 |
1.153.639 |
0,20 |
| AKSUE |
 |
4,30 |
4,32 |
0,47 |
4,22 |
4,40 |
91.991 |
80.104 |
-12,92 |
| ARENA |
 |
2,21 |
2,22 |
0,45 |
2,17 |
2,33 |
459.430 |
472.891 |
2,93 |
| BANVT |
 |
4,98 |
5,00 |
0,40 |
4,88 |
5,08 |
1.839.447 |
2.019.729 |
9,80 |
| XTEKS |
 |
9.902,31 |
9.934,49 |
0,32 |
9.745,21 |
10.272,90 |
24.865.467 |
16.382.077 |
-34,12 |
| |
| İMKB-100 |
 |
51.476 |
52.960 |
2,88 |
50.847 |
53.562 |
572.542.464 |
529.745.616 |
-7,47 |
| USD |
 |
1,5410 |
1,5370 |
-0,25 |
1,5330 |
1,5440 |
0 |
0 |
0,00 |
| Euro |
 |
2,0790 |
2,0890 |
0,48 |
2,0790 |
2,1100 |
0 |
0 |
0,00 |
| *Seçilen tarihler arasındaki en düşük/yüksek değer |
|
 |
52.960 %-0,63 | 1.901 Mio.TL | | Yüksek: 53.562 | Düşük: 53.562 |
|
1,5370 | %0,33 | | Yüksek:1,5425 | Düşük:1,5365 |
|
2,0880 | %-0,14 | | Yüksek:2,0915 | Düşük:2,0865 |
|
55,1775 | %-0,32 | | Yüksek:55,5716 | Düşük:54,9471 |
|
| | Son | % | | | ASLAN |  | 218,00 | 19,13 | | | TUDDF |  | 7,10 | 17,36 | | | MRSHL |  | 18,70 | 11,98 | | | ISATR |  | 35.000,00 | 9,38 | | | KAPLM |  | 10,20 | 7,37 | | | Tümünü göster» |
| | Son | % | | | METUR |  | 4,70 | -9,62 | | | BROVA |  | 1,98 | -6,65 | | | AVRSY |  | 1,34 | -6,29 | | | METYO |  | 1,50 | -5,66 | | | FVORI |  | 3,22 | -4,73 | | | Tümünü göster» |
| |
|
Son |
% |
| USD |
 |
1,5370 |
0,33 |
|
| EURO |
 |
2,0880 |
-0,14 |
|
| Sterlin |
 |
2,3061 |
-0,33 |
|
| EURO/USD |
 |
1,3632 |
-0,23 |
|
| Gösterge Bono |
 |
9,20 |
1,43 |
|
| O/N Repo |
 |
6,50 |
0,15 |
|
| Eurobond |
 |
160,06 |
0,00 |
|
| Cumhuriyet Altını |
 |
368,33 |
-0,32 |
|
| Altın (Ons) |
 |
1.120,37 |
-0,13 |
|
| Brent Petrol |
 |
79,71 |
-0,77 |
|
| Doğal Gaz ($/MMBtu) |
 |
4,51 |
-0,88 |
| Tümünü göster» |
| | Son | % | | | XMESY |  | 40.216 | 0,32 | | | XILTM |  | 24.357 | 0,16 | | | XSPOR |  | 67.165 | 0,07 | | | XSVNM |  | 63.147 | 0,00 | | | XKAGT |  | 30.069 | -0,09 | | | XMANA |  | 48.267 | -0,20 | | | XHOLD |  | 38.076 | -0,26 | | | XUSIN |  | 41.156 | -0,32 | | | XTAST |  | 61.377 | -0,35 | | | XUHIZ |  | 35.097 | -0,37 | | | Tümünü göster» |
| IMKB 100 |
| Dowjones |
| Bovespa |
| Shanghai |
|