Amerikan Doları 50,0435 %0,05Euro 56,3341 %0,29Gram Altın 6.695,00 %1,93Ons Altın 4.137,70 %1,88Brent Petrol 94,0107 %-1,23EUR/USD 1,1257 %0,24Bitcoin 80.662,01 %0,65Ethereum 2.432,95 %0,49

30 Ocak 2013 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Acıpayam Selüloz Sanayi ve Ticaret A.Ş.1,81381,87801,74971,8138%-1,89
Adel Kalemcilik Ticaret Ve Sanayi A.S.13,500013,733313,300013,5000%0,00
Adese Alışveriş Merkezleri Ticaret A.Ş.0,2248360,2281300,2198940,224836%-1,09
Afyon Çimento Sanayi T.A.Ş.2,72372,83682,72372,7237%-2,03
Akbank T.A.Ş.7,61418,11147,61417,6141%-5,73
Akçansa Çimento Sanayi ve Ticaret A.Ş.11,650011,950011,150011,6500%0,43
Akdeniz Yatirim Holding A.S.6,40706,61825,80856,4070%10,64
Akenerji Elektrik Üretim A.Ş.1,68001,78001,67001,6800%-4,55
Akfen Gayrimenkul Yatırım Ortaklığı A.Ş.0,8649000,8917600,8649000,864900%-3,59
Akin Tekstil A.S.7,02007,10006,80007,0200%-0,57
Akis Gayrimenkul Yatirim Ortakligi A.S.0,4263380,4473060,4228440,426338%-4,69
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.22,300022,450021,850022,3000%1,36
Aksa Akrilik Kimya Sanayii A.Ş.0,2419040,2504760,2400000,241904%-3,05
Aksa Enerji Uretim A.S.2,40002,42502,37002,4000%0,21
Aksigorta A.Ş.1,12001,13501,10501,1200%-0,44
Aksu Enerji Ve Ticaret A.S.2,47572,54162,45682,4757%-1,87
Alarko Carrier Sanayi ve Ticaret A.S.41,300043,100040,600041,3000%-0,72
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,1097310,1139310,1094690,109731%-2,79
Alarko Holding A.Ş.2,71242,81522,71242,7124%-2,94
Albaraka Turk Katilim Bankasi A.S.1,68261,75451,68261,6826%1,08
Alcatel Lucent Teletas Telekomunikasyon A.S.4,12004,51004,12004,1200%-6,58
Alkim Alkali Kimya A.S.0,9848791,03020,9725160,984879%-4,40
Alkim Kagit Sanayi ve Ticaret A.S.0,0985710,1021420,0985710,098571%-2,82
Altinyag Kombinalari A.S.1,37001,42001,35001,3700%-2,84
Altinyunus Cesme Turistik Inc.5,25125,67015,16145,2512%-6,15
Anadolu Anonim Türk Sigorta Şirketi0,2900000,3050000,2900000,290000%-4,92
Anadolu Efes Biracilik ve Malt Sanayii A.S.2,63002,65002,57002,6300%-0,38
Anadolu Grubu Holding A.S.1,74001,80001,72501,7400%-0,57
Anadolu Hayat Emeklilik A.S.3,45953,73853,45953,4595%-3,50
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.2,26482,30512,17402,2648%3,94
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.5,04005,38005,04005,0400%-4,18
Anel Elektrik Proje Taahhüt A.Ş.1,17701,21551,16051,1770%-0,93
Arcelik A.S.11,650012,300011,650011,6500%-4,51
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,8128000,8288000,8032000,812800%-0,78
Armada Bilgisayar Sistemleri Sanayi ve Ticaret A.S.2,08002,10002,02002,0800%0,97
Arsan Tekstil Sanayi ve Ticaret A.S.0,0675560,0704930,0632830,067556%-3,43
Aselsan Elektronik Sanayi Ve Ticaret A.S.2,05002,10002,01502,0500%-1,44
Ata Gayrimenkul Yatirim Ortakligi A.S.1,35001,40001,35001,3500%-2,17
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,8972340,9477830,8972340,897234%-4,05
Atlantis Yatirim Holding A.S.2,33002,44002,28002,3300%0,00
Atlas Yatırım Ortaklığı A.Ş.0,9977571,03690,9781930,997757%-1,92
Avod Kurutulmus Gida ve Tarim Ürünleri Sanayi ve Ticaret A.Ş.1,00001,01000,9400001,0000%4,17
Avrasya Gayrimenkul Yatirim Ortakligi A.S.0,3806450,3935480,3612900,380645%3,51
Avrasya Petrol ve Turistik Tesisler A.S.1,79001,91001,76001,7900%-2,72
Avrupa Yatirim Holding A.S.3,26673,30003,25333,2667%0,41
Ayen Enerji A.S.1,60261,66401,56431,6026%-2,79
Aygaz A.S.9,850010,30009,80009,8500%-2,86
Bagfas Bandirma Gübre Fabrikaları A.Ş.12,038412,416311,984512,0384%-2,19
Bak Ambalaj Sanayi ve Ticaret A.S.2,29002,35002,26002,2900%-0,87
Balatacılar Balatacılık Sanayi ve Ticaret A.Ş.2,21722,24642,21722,2172%-1,81
Banvit Bandirma Vitaminli Yem Sanayii A.S.3,93004,11003,92003,9300%-3,44
Bastas-Baskent Cimento Sanayi A.S.2,40002,40002,40002,4000%0,00
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0938160,0978490,0927410,093816%-3,06
Batisoke Cimento Sanayi ve Ticaret A.S.0,7975740,8254620,7919970,797574%-2,05
Bera Holding A.S.2,43752,58752,43752,4375%-3,66
Berkosan Yalitim ve Tecrit Malzemeleri Sanayi ve Ticaret A.S.0,6333330,6666660,6333330,633333%-2,31
Besiktas Futbol Yatirimlari A.S.1,77701,84251,65321,7770%-14,69
Beyaz Filo Oto Kiralama A.S.0,8727270,9236360,8654540,872727%-4,00
Big Medya Teknoloji Anonim Sirketi3,06003,11003,03003,0600%-1,29
Bilici Yatirim Gayrimenkul ve Ticaret A.S.0,0990000,1005000,0984000,099000%-0,60
BIM Birlesik Magazalar A.S.10,750011,156210,593810,7500%-2,55
Birko Birlesik Koyunlular A.S.0,5103700,5201850,4907400,510370%0,00
Birlik Mensucat Fabric Industry and Trade Inc.1,03001,20001,00001,0300%-37,37
Bizim Toptan Satis Magazalar A.S.19,133319,533318,800019,1333%1,77
Blume Metal Kimya Anonim Sirketi0,1962980,2061130,1904090,196298%3,09
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.5,36005,58005,36005,3600%-1,11
Borusan Yatirim ve Pazarlama A.S.12,650013,250012,500012,6500%0,40
Bosch Fren Sistemleri A.Ş.13,668214,117013,382613,6682%-0,59
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0490050,0512590,0487240,049005%-3,33
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.5,24005,46005,22005,2400%-3,32
Burcelik Bursa Celik Dokum Sanayi A.S.0,6620000,6800000,6580000,662000%-1,49
Burcelik Vana Sanayi ve Ticaret A.S.2,74282,85122,73502,7428%-1,67
Bursa Cimento Fabrikasi A.S.3,28643,32493,27353,2864%-0,39
Carrefoursa Carrefour Sabanci Ticaret Merkezi A.S.2,90292,95982,84602,9029%0,56
Casa Emtia Petrol Kimyevi ve Sanayi Ticaret AS5,44005,84005,44005,4400%-5,23
Celik Halat ve Tel Sanayii A.S.3,52003,64003,48003,5200%-3,30
Cemas Dokum Sanayi A.S.0,9566230,9978570,9566230,956623%-2,52
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,16001,20001,15001,1600%-1,69
Cim Beton Hazirbeton Prefabrication A.S.47,400049,300047,200047,4000%-1,86
Cimentas Izmir Cimento Fabrikasi A.S.7,98008,06007,84007,9800%0,00
Coca-Cola İçecek A.Ş.41,800043,100041,000041,8000%-2,34
Cosmos Yatirim Holding A.S.0,8100000,8500000,8100000,810000%-2,41
Creditwest Faktoring A.S.0,5013330,5320000,4946660,501333%3,01
Çelebi Hava Servisi A.Ş.20,300021,400020,250020,3000%-2,17
Çimsa Çimento Sanayi ve Ticaret A.Ş.10,250010,45009,900010,2500%0,49
Dagi Giyim Sanayi ve Ticaret A.S.0,1742770,1809480,1734430,174277%-2,79
Dagi Yatirim Holding A.S.1,58831,63141,52361,5883%2,79
Dardanel Onentas Gida Sanayi A.S.0,7600000,7600000,7600000,760000%0,00
Datagate Bilgisayar Malzemeleri Ticaret A.Ş.0,7833330,8233330,7800000,783333%-4,47
Demisas Dokum Emaye Sanayi A.S.0,9101920,9329470,8343430,910192%-2,44
Denge Yatirim Holding A.S.1,12001,12961,08161,1200%4,17
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,21002,27002,20002,2100%-2,21
Derimod Konfeksiyon Ayakkabi A.S.1,21151,24721,20831,2115%-2,61
Desa Deri Sanayi Ve Ticaret A.S.0,0873940,0934210,0863890,087394%-4,40
Despec Bilgisayar Pazarlama A.S.2,19002,30002,19002,1900%-4,37
Deva Holding A.S.2,04002,13002,04002,0400%-3,77
Diriteks Dirilis Tekstil Sanayi A.S.1,08091,08091,08091,0809%0,00
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.2,95003,05002,87002,9500%-3,28
DO & CO Aktiengesellschaft82,500085,000082,000082,5000%0,00
Dogan Burda Magazine Publishing and Media Inc.3,06003,11003,03003,0600%-1,29
Dogan Sirketler Grubu Holdings A.S.1,08001,14001,07001,0800%-1,82
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.1,31001,36001,28001,3100%-2,24
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.1,31001,36001,28001,3100%-2,24
Dogus Gayrimenkul Yatirim Ortakligi A.S.1,23101,27421,22381,2310%-0,58
Dogus Otomotiv Servis ve Ticaret A.S.8,84009,22008,80008,8400%-2,00
Dogusan Boru Sanayii ve Ticaret A.S.1,37661,43061,35861,3766%-1,92
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.5,46005,74005,46005,4600%-3,87
Dunya Holding A.Ş.0,7835690,7835690,7835690,783569%-2,38
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1299560,1359230,1292930,129956%-3,92
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,4500000,4600000,4400000,450000%0,00
Eczacibasi Yatirim Holding A.S.4,10674,34674,09334,1067%-4,64
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,26171,31951,26171,2617%-3,68
Ege Endustri ve Ticaret A.S.62,000064,250061,000062,0000%-1,59
Ege Gübre Sanayii A.Ş.2,15502,25002,14502,1550%-4,01
Ege Profil ve Sanayi A.S.0,5537400,5693080,5470690,553740%-2,35
Ege Seramik Sanayi ve Ticaret A.Ş.2,12002,24002,11002,1200%-3,20
Egeplast Ege Plastik Ticaret ve Sanayi A.S.1,65001,66001,65001,6500%-2,94
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.1,61601,69601,60801,6160%-3,81
Ekiz Yag ve Sabun Sanayii A.S.1,16001,27001,15001,1600%-4,13
Emek Elektrik Endüstrisi A.Ş.1,03001,06001,03001,0300%-1,90
Eminis Ambalaj A.S.2,65012,74312,63462,6501%-1,16
Emlak Konut Gayrimenkul Yatirim Ortakligi A.S.3,16003,29003,13003,1600%-3,36
Enka Insaat ve Sanayi A.S.2,44532,55732,42672,4453%-2,24
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.5,70285,85945,61155,7028%-0,23
Eregli Demir ve Celik Fabrikalari T.A.S.1,08591,13001,08151,0859%-2,77
Ersu Meyve ve Gida Sanayi A.S.0,8500000,8900000,8400000,850000%-1,16
Escort Teknoloji Yatırım A.Ş.0,1574570,1794440,1574570,157457%-11,55
Etiler Gıda ve Ticari Yatırımlar A.Ş.0,2152260,2152260,2131770,215226%0,48
Euro Kapital Yatırım Ortaklığı A.Ş.0,2633330,2700000,2600000,263333%-2,47
Euro Menkul Kiymet Yatirim Ortakligi A.S.0,1564500,1609200,1564500,156450%-1,41
Euro Trend Yatirim Ortakligi A.S.0,1676610,1723190,1676610,167661%-1,37
Euro Yatirim Holding A.S.1,11001,16001,11001,1100%-2,63
Federal-Mogul Izmit Piston16,850017,550016,800016,8500%-2,32
Fenerbahçe Futbol A.Ş.19,273419,701719,225819,2734%-1,70
Flap Kongre Toplantı Hizmetleri A.Ş.1,56801,65601,55201,5680%-2,00
Ford Otomotiv Sanayi A.Ş.2,08502,18002,06002,0850%-3,02
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0040050,0040620,0039490,004005%-1,40
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.3,31683,40933,29363,3168%-1,38
Garanti Faktoring A.S.1,97582,10261,97581,9758%-3,36
Garanti Yatirim Ortakligi A.S.0,5519980,5679980,5439980,551998%-1,43
Gedik Yatirim Menkul Degerler A.S.0,0564260,0564260,0546860,056426%2,25
Gentas Genel Metal Sanayi ve Ticaret A.S.0,1914280,1956820,1914280,191428%-2,17
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,3110900,3180030,3087850,311090%-1,46
Global Menkul Degerler A.S.0,2101690,2203380,2067790,210169%-1,59
Global Yatırım Holding A.Ş.0,3503140,3653270,3453090,350314%0,00
Goodyear Lastikleri T.A.Ş.0,4978760,5253180,4939550,497876%-3,05
Göltaş Göller Bölgesi Çimento A.Ş.25,200026,600025,000025,2000%-3,08
Gözde Girişim Sermayesi Yatırım Ortaklığı A.Ş.3,00573,12802,99853,0057%-3,02
GSD Denizcilik Gayrimenkul A.Ş.0,8200000,8700000,8200000,820000%-4,65
GSD Holding A.S.0,4555550,4944440,4555550,455555%-6,82
Gubre Fabrikalari T.A.S.4,05004,20003,96254,0500%-2,70
Guler Yatirim Holding A.S.0,0704930,0725970,0694400,070493%-1,47
Hacı Ömer Sabancı Holding A.Ş.10,250010,650010,050010,2500%-2,84
Hatay Tekstil Isletmeleri A.S.1,41671,54001,41671,4167%-5,35
Hektaş Ticaret T.A.Ş.0,0370540,0376580,0364500,037054%-1,08
Hub Girişim Sermayesi Yatırım Ortaklığı A.Ş.0,0858590,0858590,0852270,085859%0,00
Hürriyet Gazetecilik ve Matbaacılık A.Ş.0,9500001,01000,9400000,950000%-3,06
ICBC Turkey Bank A.S.0,6296460,6843980,6228020,629646%-7,07
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,3080000,3260000,3060000,308000%-3,75
Idealist Danismanlik A.S.1,56941,62351,55311,5694%-2,36
Idealist Gayrimenkul Yatirim Ortakligi A.S.2,45002,54002,38002,4500%-3,16
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,7287580,7779980,7287580,728758%-3,90
Ihlas Gayrimenkul Proje Geliştirme A.Ş.7,98008,20007,60007,9800%3,37
Ihlas Gazetecilik A.S.0,6200000,6533330,6200000,620000%-3,12
Ihlas Holding A.S.1,19001,21001,18001,1900%-0,83
Ihlas Yayın Holding A.S.0,7500000,7900000,7500000,750000%-3,85
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,3300260,3412260,3255460,330026%0,00
Info Yatirim A.S.0,0244640,0250330,0241790,024464%-2,27
Ingram Micro Bilisim Sistemleri A.S.2,08002,10002,02002,0800%0,97
Intema Insaat ve Tesisat Malzeme A.S.3,70943,85393,67723,7094%-2,12
Inveo Yatırım Holding A.Ş.0,0331890,0338340,0322230,033189%1,98
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.5,06005,36005,04005,0600%-3,80
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.5,06005,36005,04005,0600%-3,80
Is Finansal Kiralama A.S.0,5538750,5818490,5482800,553875%-3,88
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,9950451,02630,9825290,995045%-2,45
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,3367610,3394020,3301570,331477%-1,57
Isiklar Enerji ve Yapı Holding A.Ş.0,5200000,5500000,5100000,520000%-3,70
İş Yatırım Menkul Değerler A.Ş.1,36961,44211,36961,3696%-4,49
İşbir Holding A.Ş.4,49024,62744,49024,4902%-2,76
Ittifak Holding A.S.0,5825740,6007790,5825740,582574%-2,29
Izmir Demir Celik Sanayi A.S.3,84003,91003,84003,8400%-1,03
Jantsa Jant Sanayi ve Ticaret A.Ş.1,94971,94971,74211,9497%9,93
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.3,84004,02003,80403,8400%-1,23
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.1,64191,68041,60331,6419%0,00
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.1,26421,31041,24101,2642%-2,96
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.1,19481,25651,18711,1948%-3,12
Karel Elektronik Sanayi Ve Ticaret A.S.0,5332500,5602500,5310000,533250%-3,66
Karsan Otomotiv Sanayii ve Ticaret A.S.1,00821,02530,9911001,0082%-1,67
Karsu Tekstil Sanayii ve Ticaret A.S.1,21001,24001,19001,2100%-0,82
Kartonsan Karton Sanayi ve Ticaret A.Ş.11,650712,142410,478011,6507%10,00
Katmerciler Arac Ustu Ekipman Sanayi ve Ticaret A.S.1,99112,07341,96541,9911%-2,76
Kent Gıda Maddeleri Sanayii A.Ş.116,00118,00116,00116,00%-0,85
Kerevitas Gida Sanayi ve Ticaret A.Ş.1,46581,51631,45131,4658%-2,64
Kervansaray Yatirim Holding A.S.0,8400000,8700000,8400000,840000%-2,33
Kiler Gayrimenkul Yatırım Ortaklığı A.Ş.1,94002,05001,91001,9400%-3,96
Klimasan Klima Sanayi ve Ticaret A.Ş.0,8977270,9318180,8901510,897727%-2,47
Koç Holding A.Ș.9,46009,90009,42009,4600%-3,67
Konfrut Gida Sanayi ve Ticaret A.S.0,3625000,3875000,3593750,362500%-6,07
Konya Cimento Sanayii A.S.349,00364,00341,00349,00%0,00
Kordsa Teknik Tekstil A.S.0,2047470,2110630,2031680,204747%-2,26
Koza Anadolu Metal Madencilik A.S.5,04005,38005,04005,0400%-4,18
Kristal Kola ve Meşrubat Sanayi A.Ş.0,6577570,6867750,6480840,657757%-2,86
Kron Telekomunikasyon Hizmetleri A.S.0,1916070,1967850,1864280,191607%-1,77
Kuvva Gıda Ticaret ve Sanayi A.Ş.0,6600000,7000000,6600000,660000%-4,35
Kuyumcukent Gayrimenkul Yatirim Ortakligi A.S.0,2823470,2960090,2823470,282347%1,64
Kütahya Porselen Sanayi A.Ş.2,23002,28002,21002,2300%-2,19
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0415850,0432920,0412190,041585%-2,85
Logo Yazilim Sanayi ve Ticaret A.S.1,38501,40001,30501,3850%1,47
Lokman Hekim Engurusag Saglik Hizmetleri A.S.0,2651850,2785180,2637030,265185%-2,45
Luks Kadife Ticaret Sanayii A.S.3,08003,19003,03003,0800%-3,14
Lydia Holding AS0,9066920,9490610,8982190,906692%-1,83
Makina Takim Endustrisi A.S.1,05591,11051,04681,0559%-3,33
Marka Yatirim Holding A.S.1,31001,39001,31001,3100%-4,38
Marmaris Altinyunus Turistik Tesisler A.S.16,150016,900016,150016,1500%-2,71
Marshall Boya ve Vernik Sanayi A.Ş.55,000056,750053,500055,0000%-0,45
Marti Gayrimenkul Yatırım Ortaklığı A.Ş.0,1460540,1516720,1460540,146054%-3,70
Marti Otel İşletmeleri A.Ş.0,7300000,7600000,7100000,730000%-3,95
Mazhar Zorlu Holding A.S.1,17001,19001,17001,1700%-1,68
Mega Polietilen Köpük Sanayi A.Ş.0,1480420,1545190,1480420,148042%-3,61
Menderes Tekstil Sanayi ve Ticaret A.S.0,5500000,5700000,5400000,550000%-3,51
Mepet Metro Petrol ve Tesisler A.S.1,66421,81751,62041,6642%-4,20
Merit Turizm Yatirim ve Isletme A.S.0,0711660,0711660,0711660,071166%1,47
Merko Gıda Sanayi ve Ticaret A.Ş.1,56391,63501,56391,5639%-3,30
Metemtur Otelcilik ve Turizm AS1,00001,05000,9700001,0000%3,09
Metro Ticari ve Mali Yatirimlar Holding A.S.0,5700000,5900000,5500000,570000%-1,72
Metro Yatirim Ortakligi A.S.1,21001,29001,19001,2100%-5,47
Migros Ticaret Anonim Sirketi20,250021,350020,200020,2500%-3,80
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,9066920,9490610,8982190,906692%-1,83
MMC Sanayi ve Ticari Yatirim A.S.3,63283,90053,56913,6328%-2,06
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,11001,13001,09001,1100%-1,77
Mondi Turkey Corrugated Cardboard Inc.1,11001,13001,09001,1100%-1,77
Net Holding A.S.2,38002,51002,37002,3800%-4,03
Netas Telekomunikasyon A.S.10,450011,100010,400010,4500%-3,24
Nigbas Nigde Beton Sanayi Ve Ticaret A.S.0,2620290,2736380,2603710,262029%-3,66
Nuh Cimento Sanayi A.S.10,800010,950010,400010,8000%0,00
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.7,38007,80007,30007,3800%-2,89
Orge Enerji Elektrik Taahhüt A.Ş.0,6180150,6302530,6149550,618015%-1,94
Osmanli Yatirim Menkul Degerler A.S.0,0631440,0631440,0628130,063144%0,53
Ostim Endustriyel Yatirimlar A.S.0,1867290,1882110,1867290,186729%0,00
Otokar Otomotiv ve Savunma Sanayi A.Ş.42,600043,400041,900042,6000%-1,84
Oyak Cimento Fabrikalari A.S.1,37441,39491,35901,3744%-0,74
Oyak Yatirim Ortakligi A.S.0,5900000,6100000,5700000,590000%-3,28
Oylum Sinai Yatirimlar A.S.1,89001,91001,81001,8900%2,16
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,1250100,1298180,1238080,125010%-2,80
Özak Gayrimenkul Yatırım Ortaklığı A.Ş.0,4162220,4744500,4162220,416222%-7,66
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.5,88006,22005,86005,8800%-4,85
Parsan Makina Parçaları Sanayi A.Ş.2,61002,70002,60002,6100%-2,61
Penguen Gıda Sanayi A.Ş.1,38001,45001,38001,3800%-4,17
Petkim Petrokimya Holding A.S.1,20341,27451,20341,2034%-4,39
Petrokent Turizm A.Ş.2,75002,80212,75002,7500%-1,12
Pınar Entegre Et ve Un Sanayi A.Ş.0,9657140,9857140,9600000,965714%-0,29
Pinar Su Sanayi ve Ticaret A.S.0,3274340,3373290,3265340,327434%-2,67
Pinar Sut Mamulleri Sanayii A.S.2,40002,47142,39292,4000%0,00
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,12002,18002,09002,1200%-0,93
Polisan Holding A.S.0,2127010,2215230,2107400,212701%-1,36
Prizma Pres Matbaacilik Yayi A.S.0,7801090,7914420,7801090,780109%-0,72
QNB Bank A.Ş.1,58561,64151,58561,5856%-2,86
QNB Finansal Kiralama A.S.5,84006,20005,34005,8400%12,74
QNB Finansal Kiralama A.Ş.0,6716000,7130000,6141000,671600%12,74
QNB Finansbank A.Ş.2,60322,69512,60322,6032%-2,86
Ral Yatirim Holding A.S.0,0929290,0959270,0919300,092929%-3,13
Ray Sigorta A.S.1,08001,12001,08001,0800%-1,82
Reysaş Gayrimenkul Yatırım Ortaklığı A.Ş.0,0815470,0838440,0792500,081547%0,00
Reysaş Ticaret A.Ş.0,0487880,0514250,0481290,048788%-2,63
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.1,54001,63001,53001,5400%-3,75
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.1,18641,22971,16911,1864%-2,84
Sanifoam Sünger Sanayi ve Ticaret A.Ş.0,0343220,0354480,0337600,034322%-2,40
Sanko Pazarlama İthalat İhracat A.Ş.1,36281,40771,35251,3628%-2,47
Saray Matbaacilik Kagitcilik Sanayi ve Ticaret A.S.0,6619920,6777540,6593660,661992%-1,56
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,2670000,2750000,2660000,267000%-1,48
Sasa Polyester Sanayi A.Ş.0,0066850,0070470,0066330,006685%-0,76
Selcuk Ecza Deposu Ticaret ve Sanayi A.S.2,12002,19002,09002,1200%-1,85
Selcuk Gida Endustri Ihracat A.S.0,7835690,7835690,7835690,783569%-2,38
Serve Film Prodüksiyon Eglence A.S.0,6600000,7000000,6600000,660000%-4,35
Silverline Endustri ve Ticaret A.S.0,0959180,1000000,0948970,095918%-1,05
Sinpas Gayrimenkul Yatirim Ortakligi A.S.0,3121660,3187150,3034340,312166%-0,69
Skyalp Financial Technologies Inc.1,56941,62351,55311,5694%-2,36
Sodas Sodyum Sanayii A.S.0,1200000,1200000,1200000,120000%0,00
Soktas Tekstil Sanayi ve Ticaret A.S.3,85004,00003,82003,8500%-2,78
Sonmez Filament Sentetik A.S.3,09883,28823,09883,0988%-3,99
Sonmez Pamuklu Sanayii A.S.0,3954360,4062910,3938850,395436%-1,92
Söke Değirmencilik Sanayi ve Ticaret A.Ş.8,20408,20408,14808,1530%-1,78
Şeker Finansal Kiralama A.Ş.0,7257660,7540420,7069140,725766%-1,28
Şekerbank T.A.Ş.1,76931,89641,76931,7693%-4,23
Tat Gida Sanayi A.S.2,38002,52002,36002,3800%-4,80
TAV Havalimanlari Holding A.S.10,550010,850010,250010,5500%1,25
Taze Kuru Gida Sanayi ve Ticaret A.S.8,26008,60008,26008,2600%-2,82
Tek Art Insaat Ticaret Turizm A.S.0,8073090,8559420,8073090,807309%-4,60
Tekfen Holding A.S.7,04007,42007,04007,0400%-2,76
Teknosa İç ve Dış Ticaret A.Ş.8,26008,64008,24008,2600%-3,73
Tera Finansal Yatırımlar Holding A.Ş.0,5717890,5873130,5485040,571789%2,79
Tera Yatirim Teknoloji Holding A.Ş.0,0957130,0985700,0899990,091428%-4,48
TGS Dis Ticaret A.S.1,71001,76001,70001,7100%-2,01
Tofas Turk Otomobil Fabrikasi A.S.10,500010,950010,300010,5000%-3,67
Torunlar Gayrimenkul Yatırım Ortaklığı A.Ş.1,57001,61501,56001,5700%-1,87
Trabzonspor Sportif Yatirim Ve Ticaret A.S.4,34474,53704,28704,3447%0,89
Tukas Gida Sanayi ve Ticaret A.S.0,1648140,1722220,1648140,164814%-3,26
Tupras Turkiye Petrol Rafinerileri A.S.7,00007,32146,96437,0000%-3,45
Turcas Petrol A.S.3,06673,19173,00003,0667%-2,90
Turk Altin Isletmeleri A.S.43,000044,300042,900043,0000%-1,38
Turk Altin Isletmeleri Anonim Sirketi2,04762,10952,04292,0476%-1,38
Turk Prysmian Kablo ve Sistemleri A.S.1,04881,07951,01821,0488%0,74
Turk Sise ve Cam Fabrikalari A.S.2,06672,20672,06672,0667%-5,78
Turk Traktor ve Ziraat Makineleri A.S.48,200049,400047,900048,2000%-1,43
Turkcell Iletisim Hizmetleri A.S.11,050012,100010,900011,0500%-6,75
Turkish Airlines Inc.5,91306,36525,89565,9130%-5,03
Turkiye Sigorta A.S.0,1080940,1138850,1080940,108094%-5,49
Turkiye Sınai Kalkınma Bankası A.Ş.0,8878690,9271560,8760830,887869%-3,42
Tümosan Motor ve Traktör Sanayi A.Ş.3,76003,86003,76003,7600%-2,08
Türk Telekomünikasyon A.Ş.7,46007,80007,42007,4600%-4,11
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,84001,92001,82001,8400%-2,13
Türkiye Garanti Bankası A.Ş.8,82009,34008,80008,8200%-5,16
Türkiye Halk Bankası A.Ş.17,700018,650017,700017,7000%-4,32
Türkiye İş Bankası A.Ş.1,15201,21681,14841,1520%-3,90
Türkiye İş Bankası A.Ş.31.000,0031.000,0031.000,0031.000,00%0,00
Türkiye İş Bankası A.Ş.1.650,001.650,001.650,001.650,00%-2,94
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,7506490,7786900,7463340,750649%-3,60
Türkiye Sınai Kalkınma Bankası Gayrimenkul Yatırım Ortaklığı A.Ş.0,8200000,8400000,8100000,820000%-2,38
Türkiye Vakıflar Bankası T.A.O.5,12005,46005,10005,1200%-5,19
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.1,62001,69001,61001,6200%-2,41
Ulaslar Turizm Enerji Tarim A.S.0,5582410,5934060,5538460,558241%-1,55
Usak Seramik Sanayii A.S.0,1584140,1630730,1560840,158414%-1,45
Utopya Turizm Insaat Isletmecilik Ticaret A.S.1,63001,70001,62001,6300%-2,40
Ülker Bisküvi Sanayi A.Ş.9,88009,98009,70009,8800%0,00
Vakif Finansal Kiralama A.S.0,0241820,0246090,0238980,024182%-1,16
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,4943000,5041860,4943000,494300%0,00
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.1,09001,13001,08001,0900%-1,80
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.1,31001,37001,30001,3100%-3,68
Vanet Gıda Sanayi İç ve Dış Ticaret Anonim Şirketi1,33001,41001,28001,3300%-2,21
Vestel Beyaz Esya Sanayi ve Ticaret A.S.0,3146870,3206240,3134990,314687%-1,85
Vestel Elektronik Sanayi ve Ticaret A.S.1,94002,04001,94001,9400%-3,96
Viking Kagit ve Seluloz A.S.1,01001,04000,9900001,0100%0,00
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0920000,0920000,0840000,087000%-4,40
Yapi ve Kredi Bankasi A.S.3,28473,50373,28473,2847%-5,20
Yaprak Süt ve Besi Çiftlikleri A.Ş.0,0705020,0725030,0691670,070502%-2,16
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,3285710,3400000,3257140,328571%-2,54
Yesil Yapi Endustrisi A.S.0,3358490,3547160,3320750,335849%-2,20
Yesil Yatirim Holding A.S.1,17001,17001,17001,1700%0,00
Yibitas Yozgat Isci Birligi A.S.1,24001,24001,24001,2400%0,00
Yunsa Yunlu Sanayi ve Ticaret A.S.0,2909920,3025350,2885620,290992%0,21
Zedur Enerji Elektrik Uretim A.Ş.0,2331900,2432040,2317590,233190%-2,40
Zorlu Enerji Elektrik Üretim A.Ş.1,10141,15571,10141,1014%-2,07