Amerikan Doları 50,0458 %0,06Euro 56,3764 %0,36Gram Altın 6.698,50 %1,98Ons Altın 4.139,76 %1,93Brent Petrol 93,7208 %-1,54EUR/USD 1,1265 %0,31Bitcoin 80.437,45 %0,37Ethereum 2.420,83 %-0,01

10 Mart 2015 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Acıpayam Selüloz Sanayi ve Ticaret A.Ş.2,94533,09702,93662,9745%-1,16
Adel Kalemcilik Ticaret Ve Sanayi A.S.17,800017,900017,500017,6500%-5,02
Adese Alışveriş Merkezleri Ticaret A.Ş.1,21061,24771,21061,2106%-3,45
Afyon Çimento Sanayi T.A.Ş.4,31654,33534,10914,1845%-5,13
Agesa Hayat ve Emeklilik A.Ş.9,69029,78969,34239,5312%-2,04
Akbank T.A.Ş.6,30226,32806,15656,1650%-5,52
Akçansa Çimento Sanayi ve Ticaret A.Ş.16,950017,000016,700016,7000%-1,47
Akdeniz Yatirim Holding A.S.3,92303,93823,84683,8697%-3,42
Akenerji Elektrik Üretim A.Ş.1,06001,07001,04001,0400%-3,70
Akfen Gayrimenkul Yatırım Ortaklığı A.Ş.0,8434120,8487840,8326680,832668%-4,32
Akin Tekstil A.S.6,12006,30005,94006,1200%2,00
Akis Gayrimenkul Yatirim Ortakligi A.S.0,5110990,5151880,5008770,511099%-1,57
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.17,050017,300017,050017,0500%-2,57
Aksa Akrilik Kimya Sanayii A.Ş.0,4409520,4414280,4361900,438095%-3,56
Aksa Enerji Uretim A.S.1,40501,41501,36001,3600%-7,17
Aksigorta A.Ş.1,11001,11501,10501,1100%-0,45
Aksu Enerji Ve Ticaret A.S.3,22403,22873,20053,2099%-1,59
Alarko Carrier Sanayi ve Ticaret A.S.34,950035,200034,250035,2000%-3,43
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,1050060,1057930,1042180,104743%-2,44
Alarko Holding A.Ş.1,94701,95731,93161,9367%-1,82
Albaraka Turk Katilim Bankasi A.S.1,55661,56561,52961,5296%-3,96
Alcatel Lucent Teletas Telekomunikasyon A.S.3,45003,50003,30003,3300%-8,77
Alkim Alkali Kimya A.S.1,09611,13321,09201,1250%7,48
Alkim Kagit Sanayi ve Ticaret A.S.0,0842850,0857140,0821420,083571%0,00
Altinyag Kombinalari A.S.0,7500000,7500000,7000000,730000%-3,95
Altinyunus Cesme Turistik Inc.4,07684,07684,07684,0768%-2,68
Anadolu Anonim Türk Sigorta Şirketi0,3450000,3450000,3400000,345000%-0,72
Anadolu Efes Biracilik ve Malt Sanayii A.S.1,92501,96001,92501,9350%0,78
Anadolu Grubu Holding A.S.2,10002,12502,09002,1250%-0,47
Anadolu Hayat Emeklilik A.S.4,63074,78094,58654,6042%-2,98
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.2,17902,18412,14882,1488%-4,27
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.1,53001,54001,51001,5200%-3,18
Anel Elektrik Proje Taahhüt A.Ş.0,6929990,7149990,6874990,709499%0,78
Arcelik A.S.14,150014,200013,800014,0000%-2,44
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,16801,16801,07201,1424%-3,77
Armada Bilgisayar Sistemleri Sanayi ve Ticaret A.S.4,44004,49004,39004,4700%0,22
Arsan Tekstil Sanayi ve Ticaret A.S.0,0596790,0620820,0592780,059278%-12,43
Aselsan Elektronik Sanayi Ve Ticaret A.S.2,91252,96252,91252,9625%-0,42
Ata Gayrimenkul Yatirim Ortakligi A.S.2,09002,13002,08002,0900%-0,95
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,8214110,8214110,8024560,815093%-1,53
Atlantis Yatirim Holding A.S.0,6400000,6400000,6200000,640000%-1,54
Atlas Yatırım Ortaklığı A.Ş.0,7629900,7727720,7336440,743426%-5,00
AvivaSA Emeklilik ve Hayat A.S.9,69029,78969,34239,5312%-2,04
Avod Kurutulmus Gida ve Tarim Ürünleri Sanayi ve Ticaret A.Ş.0,8700000,9000000,8600000,890000%0,00
Avrasya Gayrimenkul Yatirim Ortakligi A.S.0,6193540,6451610,6193540,619354%-2,04
Avrasya Petrol ve Turistik Tesisler A.S.1,50001,50001,46001,4800%-3,90
Avrupa Yatirim Holding A.S.5,26005,26005,26005,2600%0,00
Ayen Enerji A.S.1,43391,43391,38031,4186%-2,12
Ayes Çelik Hasır ve Çit Sanayi A.Ş.0,0249460,0249460,0249460,024946%-2,35
Aygaz A.S.9,34009,46009,19009,3200%-3,92
Bagfas Bandirma Gübre Fabrikaları A.Ş.12,850013,000012,750012,7500%-4,85
Bak Ambalaj Sanayi ve Ticaret A.S.2,47002,51002,47002,4700%-3,14
Balatacılar Balatacılık Sanayi ve Ticaret A.Ş.0,7400000,7400000,7300000,730000%-2,67
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,49002,58002,49002,4900%-5,32
Bastas-Baskent Cimento Sanayi A.S.2,50002,50002,50002,5000%-3,85
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,1016480,1020780,1006450,100645%-2,23
Batisoke Cimento Sanayi ve Ticaret A.S.1,47241,48921,46131,4669%-5,40
Bera Holding A.S.1,09001,10001,08001,0850%-2,25
Berkosan Yalitim ve Tecrit Malzemeleri Sanayi ve Ticaret A.S.0,2733330,2766660,2683330,271666%-4,12
Besiktas Futbol Yatirimlari A.S.2,34002,36002,34002,3400%-2,09
Beyaz Filo Oto Kiralama A.S.0,4545450,4581810,4472720,454545%-1,57
Big Medya Teknoloji Anonim Sirketi2,35002,35002,35002,3500%-3,69
Bilici Yatirim Gayrimenkul ve Ticaret A.S.0,0585000,0589500,0576000,058050%-4,44
BIM Birlesik Magazalar A.S.11,325011,350011,225011,2500%-1,42
Birko Birlesik Koyunlular A.S.0,4711110,4809250,4711110,471111%-2,04
Birlik Mensucat Fabric Industry and Trade Inc.0,9100000,9300000,9000000,910000%-1,09
Bizim Toptan Satis Magazalar A.S.10,633310,700010,433310,4333%-3,40
Blume Metal Kimya Anonim Sirketi0,1079640,1099270,1079640,109927%-1,75
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.6,92006,95006,81006,8100%-2,71
Borusan Yatirim ve Pazarlama A.S.18,200018,250017,750017,7500%-5,08
Bosch Fren Sistemleri A.Ş.11,424211,505811,342611,3834%-2,11
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0740720,0768880,0695650,069565%-8,52
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.9,45009,50009,33009,4000%-3,09
Burcelik Bursa Celik Dokum Sanayi A.S.0,3450000,3450000,3380000,340000%-3,68
Burcelik Vana Sanayi ve Ticaret A.S.1,42001,42001,38001,3900%-4,79
Bursa Cimento Fabrikasi A.S.3,37623,37623,35063,3762%-1,13
Carrefoursa Carrefour Sabanci Ticaret Merkezi A.S.4,60244,63494,46414,6024%-0,70
Casa Emtia Petrol Kimyevi ve Sanayi Ticaret AS6,62007,00006,62006,8700%-4,58
Celik Halat ve Tel Sanayii A.S.3,21003,21003,12003,1200%-6,59
Cemas Dokum Sanayi A.S.0,5195450,5195450,5030520,503052%-4,69
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,58001,60001,57001,5800%-2,47
Cim Beton Hazirbeton Prefabrication A.S.42,200042,950038,900039,1000%-6,90
Cimentas Izmir Cimento Fabrikasi A.S.12,000012,900011,300012,9000%18,02
Coca-Cola İçecek A.Ş.45,400045,400044,750044,8500%-2,50
Cosmos Yatirim Holding A.S.1,09001,09001,02001,0200%9,68
Creditwest Faktoring A.S.0,4720000,4746660,4666660,472000%-2,75
Çelebi Hava Servisi A.Ş.27,700028,150027,300028,0000%-3,11
Çimsa Çimento Sanayi ve Ticaret A.Ş.16,650016,650016,250016,3500%-3,25
Dagi Giyim Sanayi ve Ticaret A.S.0,1659380,1701070,1634370,165938%-1,00
Dagi Yatirim Holding A.S.1,63001,63001,59001,6200%-1,82
Dardanel Onentas Gida Sanayi A.S.1,43001,43001,43001,4300%0,00
Datagate Bilgisayar Malzemeleri Ticaret A.Ş.3,90003,90003,75003,9000%-0,85
Demisas Dokum Emaye Sanayi A.S.0,9405320,9481170,9329470,932947%-3,15
Denge Yatirim Holding A.S.0,5183990,5247990,4911990,518399%1,57
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.1,72001,73001,68001,7000%-1,16
Derimod Konfeksiyon Ayakkabi A.S.1,59151,60781,56231,5915%-2,20
Desa Deri Sanayi Ve Ticaret A.S.0,0863890,0873940,0853850,086389%-3,37
Despec Bilgisayar Pazarlama A.S.2,66002,66002,58002,6200%-4,03
Deva Holding A.S.2,46002,47002,41002,4200%-3,97
Diriteks Dirilis Tekstil Sanayi A.S.0,7557570,7645450,7469690,746969%-3,41
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.6,27006,29006,04006,0600%-4,57
DO & CO Aktiengesellschaft202,50205,50202,00202,00%-2,65
Dogan Burda Magazine Publishing and Media Inc.2,35002,35002,35002,3500%-3,69
Dogan Sirketler Grubu Holdings A.S.0,6500000,6600000,6400000,650000%-4,41
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.1,44001,47001,44001,4400%-2,70
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.1,44001,47001,44001,4400%-2,70
Dogus Gayrimenkul Yatirim Ortakligi A.S.3,05223,05222,98742,9874%-4,60
Dogus Otomotiv Servis ve Ticaret A.S.12,250012,350012,000012,0500%-5,86
Dogusan Boru Sanayii ve Ticaret A.S.0,6838220,6928200,6748250,692820%-1,28
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.4,25004,28004,24004,2600%-1,39
Dunya Holding A.Ş.0,7262340,7262340,7071230,707123%-2,63
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0779070,0798960,0765810,076581%0,87
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,5900000,5933330,5833330,583333%-4,89
Eczacibasi Yatirim Holding A.S.5,32005,36675,26005,2667%-4,01
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.0,9300000,9500000,9100000,910000%0,00
Ege Endustri ve Ticaret A.S.199,50211,50198,50202,00%13,48
Ege Gübre Sanayii A.Ş.1,85001,88001,84001,8700%-2,09
Ege Profil ve Sanayi A.S.0,4336520,4336520,4336520,433652%-2,01
Ege Seramik Sanayi ve Ticaret A.Ş.3,94003,95003,85003,9500%-1,25
Egeplast Ege Plastik Ticaret ve Sanayi A.S.1,33001,33001,33001,3300%-1,48
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.2,04002,05601,99202,0000%-5,30
Ekiz Yag ve Sabun Sanayii A.S.0,4600000,4600000,4500000,450000%-2,17
Emek Elektrik Endüstrisi A.Ş.1,29001,29001,28001,2900%-1,53
Eminis Ambalaj A.S.2,15002,15002,04002,0400%-5,56
Emlak Konut Gayrimenkul Yatirim Ortakligi A.S.3,04003,06003,00003,0100%-3,83
Enka Insaat ve Sanayi A.S.2,89202,92802,85602,8560%-2,46
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.10,270410,387810,231210,2834%-2,23
Eregli Demir ve Celik Fabrikalari T.A.S.2,02002,02501,98501,9850%-3,17
Ersu Meyve ve Gida Sanayi A.S.1,15001,15001,14001,1400%-1,72
Escort Teknoloji Yatırım A.Ş.0,1099360,1106450,1085170,109227%-1,91
Etiler Gıda ve Ticari Yatırımlar A.Ş.1,05011,05481,01991,0548%-0,60
Euro Kapital Yatırım Ortaklığı A.Ş.0,1600000,1666660,1566660,160000%-2,04
Euro Menkul Kiymet Yatirim Ortakligi A.S.0,1433330,1466660,1433330,146666%-2,22
Euro Trend Yatirim Ortakligi A.S.0,1600000,1600000,1533330,160000%-2,04
Euro Yatirim Holding A.S.0,9500000,9600000,9400000,950000%4,40
Federal-Mogul Izmit Piston13,100013,200012,950013,2000%-1,86
Fenerbahçe Futbol A.Ş.21,319721,319720,701020,9152%-4,25
Flap Kongre Toplantı Hizmetleri A.Ş.1,60001,72001,56801,6000%-6,10
Ford Otomotiv Sanayi A.Ş.3,24003,24003,16003,2200%-1,53
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0050770,0050770,0049640,004964%-2,23
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,53881,55041,51571,5195%-4,60
Garanti Faktoring A.S.1,94001,95001,90001,9100%-4,50
Garanti Yatirim Ortakligi A.S.0,5887990,5973330,5887990,588799%-2,82
Gedik Yatirim Menkul Degerler A.S.0,0677110,0677110,0677110,067711%0,00
Gediz Ambalaj Sanayi ve Ticaret A.Ş.1,25251,29001,25251,2525%-3,47
Gentas Genel Metal Sanayi ve Ticaret A.S.0,2126980,2126980,2098620,211280%-1,97
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,3041770,3064810,2949590,301872%-2,24
Global Menkul Degerler A.S.0,1525420,1525420,1525420,152542%-2,17
Global Yatırım Holding A.Ş.0,4579100,4604130,4428970,455408%-3,19
Goodyear Lastikleri T.A.Ş.0,5696170,5794170,5680490,568049%-3,01
Göltaş Göller Bölgesi Çimento A.Ş.26,580026,760026,320026,3400%-2,95
Gözde Girişim Sermayesi Yatırım Ortaklığı A.Ş.2,77002,79002,74002,7600%-3,50
GSD Denizcilik Gayrimenkul A.Ş.1,53001,53001,50001,5300%-0,65
GSD Holding A.S.0,9333330,9444440,9166660,916666%-3,51
Gubre Fabrikalari T.A.S.6,25006,33006,11006,2700%-0,63
Guler Yatirim Holding A.S.0,1230990,1230990,1220470,123099%0,00
Hacı Ömer Sabancı Holding A.Ş.9,03009,16009,01009,0600%-2,48
Halk Gayrimenkul Yatirim Ortakligi A.S.0,2171810,2189050,2120100,213734%-4,62
Hatay Tekstil Isletmeleri A.S.0,9166660,9400000,9100000,916666%-2,14
Hedef Girisim Sermayesi Yatirim Ortakligi A.S.0,3523390,3546120,3364270,350066%0,65
Hektaş Ticaret T.A.Ş.0,0499430,0499430,0491370,049540%-1,60
Hub Girişim Sermayesi Yatırım Ortaklığı A.Ş.0,0865640,0865640,0865640,086564%0,00
Hürriyet Gazetecilik ve Matbaacılık A.Ş.0,7100000,7300000,7100000,710000%-4,05
ICBC Turkey Bank A.S.1,27301,27981,25931,2661%-0,54
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1620000,1660000,1600000,162000%-3,57
Idealist Danismanlik A.S.2,07802,07802,05642,0780%0,00
Idealist Gayrimenkul Yatirim Ortakligi A.S.1,01001,01001,00001,0000%-6,54
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,3151380,3249860,3052900,315138%-3,03
Ihlas Gayrimenkul Proje Geliştirme A.Ş.1,14001,15001,12001,1300%-3,42
Ihlas Gazetecilik A.S.0,3600000,3733330,3466660,346666%-14,75
Ihlas Holding A.S.0,2700000,2800000,2700000,280000%0,00
Ihlas Yayın Holding A.S.0,2800000,2800000,2600000,280000%-6,67
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,4054400,4076800,3994660,402453%-0,55
Info Yatirim A.S.0,0210500,0213350,0207660,021050%-1,34
Ingram Micro Bilisim Sistemleri A.S.4,44004,49004,39004,4700%0,22
Intema Insaat ve Tesisat Malzeme A.S.4,27144,27144,20724,2393%-1,49
Inveo Yatırım Holding A.Ş.0,0338340,0338340,0338340,033834%0,00
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.1,56001,58001,55001,5500%-4,91
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.1,56001,58001,55001,5500%-4,91
Is Finansal Kiralama A.S.0,6504690,6571060,6438310,650469%-1,01
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,19221,19221,16391,1781%-4,05
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,3725130,3725130,3606060,365709%-1,38
Isiklar Enerji ve Yapı Holding A.Ş.0,3200000,3300000,3100000,320000%-3,03
İş Yatırım Menkul Değerler A.Ş.1,25321,25321,23451,2345%-2,22
İşbir Holding A.Ş.3,07843,07843,00003,0000%-10,79
Ittifak Holding A.S.0,4778920,4824440,4710650,473341%-3,70
Iz Hayvancilik Tarim ve Gida Sanayi Ticaret A.S.3,08073,09922,99423,0807%-0,80
Iz Yatirim Holding A.S.3,08073,09922,99423,0807%-0,80
Izmir Demir Celik Sanayi A.S.2,33002,36002,32002,3200%-4,53
Izmir Firca Sanayi ve Ticaret A.S.0,3330450,3344530,3323410,333045%-1,46
Jantsa Jant Sanayi ve Ticaret A.Ş.3,50943,55353,48433,5220%-5,56
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,98001,98001,98001,9800%-3,41
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.2,46002,48002,44002,4400%-3,17
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.2,27002,29002,26002,2600%-0,88
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.1,68001,70001,66001,6700%-4,02
Karel Elektronik Sanayi Ve Ticaret A.S.0,3965760,3965760,3907440,393660%-2,17
Karsan Otomotiv Sanayii ve Ticaret A.S.1,47411,48331,44621,4462%-4,29
Karsu Tekstil Sanayii ve Ticaret A.S.0,6800000,6800000,6800000,680000%-4,23
Kartonsan Karton Sanayi ve Ticaret A.Ş.8,54898,60568,51108,5110%-1,53
Katmerciler Arac Ustu Ekipman Sanayi ve Ticaret A.S.1,92421,93451,88821,9191%-3,12
Kent Gıda Maddeleri Sanayii A.Ş.124,00124,00124,00124,00%-6,06
Kerevitas Gida Sanayi ve Ticaret A.Ş.1,43151,46041,42611,4315%-4,00
Kervansaray Yatirim Holding A.S.0,4700000,4800000,4600000,470000%-2,08
Kiler Gayrimenkul Yatırım Ortaklığı A.Ş.1,12001,13001,10001,1100%-1,77
Klimasan Klima Sanayi ve Ticaret A.Ş.1,02081,02501,01251,0208%-2,39
Koç Holding A.Ș.11,150011,350011,100011,1500%-2,62
Konfrut Gida Sanayi ve Ticaret A.S.0,4640620,4796870,4609370,473437%2,02
Konya Cimento Sanayii A.S.285,00286,50282,50282,50%-3,25
Kordsa Teknik Tekstil A.S.0,2600130,2621180,2536970,253697%-5,86
Korfez Gayrimenkul Yatirim Ortakligi A.S.0,1900000,1900000,1840000,188000%1,08
Koza Anadolu Metal Madencilik A.S.1,53001,54001,51001,5200%-3,18
Kristal Kola ve Meşrubat Sanayi A.Ş.1,84751,84751,81851,8475%0,00
Kron Telekomunikasyon Hizmetleri A.S.0,2761900,2761900,2675590,269285%0,65
Kustur Kusadasi Turizm Endustri A.S.19,700019,700019,700019,7000%-1,01
Kuvva Gıda Ticaret ve Sanayi A.Ş.0,4600000,4600000,4600000,460000%0,00
Kuyumcukent Gayrimenkul Yatirim Ortakligi A.S.0,3449340,3552530,3390380,344934%-2,90
Kütahya Porselen Sanayi A.Ş.3,12003,17003,09003,1000%-5,20
Lider Faktoring A.S.0,0394540,0405450,0390900,039454%-4,40
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0462190,0476820,0459750,046219%-3,56
Logo Yazilim Sanayi ve Ticaret A.S.6,75006,77506,57506,5750%-4,19
Lokman Hekim Engurusag Saglik Hizmetleri A.S.0,2700000,2711110,2633330,264444%-4,42
Luks Kadife Ticaret Sanayii A.S.3,05003,05003,05003,0500%-3,17
Lydia Holding AS0,7674220,7770150,7578300,767422%-5,88
Makina Takim Endustrisi A.S.1,19161,20081,18241,1824%-3,03
Marka Yatirim Holding A.S.0,5200000,5500000,5200000,550000%-5,17
Marmaris Altinyunus Turistik Tesisler A.S.12,700012,800012,600012,7000%-2,68
Marshall Boya ve Vernik Sanayi A.Ş.36,100036,650035,600036,1000%-2,96
Marti Gayrimenkul Yatırım Ortaklığı A.Ş.0,1067320,1095410,1039230,109541%0,00
Marti Otel İşletmeleri A.Ş.0,5700000,5900000,5700000,570000%-3,39
Mazhar Zorlu Holding A.S.1,00001,00001,00001,0000%0,00
Mega Polietilen Köpük Sanayi A.Ş.0,0610670,0629180,0601420,061067%-2,94
Menderes Tekstil Sanayi ve Ticaret A.S.0,6100000,6200000,6000000,600000%-6,25
Mepet Metro Petrol ve Tesisler A.S.3,05003,09002,92003,0100%-8,79
Merit Turizm Yatirim ve Isletme A.S.0,0561080,0561080,0556950,055695%-0,92
Merko Gıda Sanayi ve Ticaret A.Ş.2,00822,06151,99042,0082%-5,04
Metemtur Otelcilik ve Turizm AS0,5500000,5600000,5500000,560000%-1,75
Metro Ticari ve Mali Yatirimlar Holding A.S.0,7300000,7500000,7200000,730000%-5,19
Metro Yatirim Ortakligi A.S.1,29001,30001,28001,2800%-5,19
Migros Ticaret Anonim Sirketi21,500021,500021,150021,3000%-2,29
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,7674220,7770150,7578300,767422%-5,88
MMC Sanayi ve Ticari Yatirim A.S.3,50003,51003,42003,5000%-0,28
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,07001,08001,07001,0800%-2,70
Mondi Turkey Corrugated Cardboard Inc.1,07001,08001,07001,0800%-2,70
Net Holding A.S.3,76003,85003,74003,8300%0,26
Netas Telekomunikasyon A.S.9,09009,10008,78008,8000%-5,98
Nigbas Nigde Beton Sanayi Ve Ticaret A.S.0,1011630,1011630,0995040,101163%-3,17
Nuh Cimento Sanayi A.S.10,250010,250010,000010,0500%-3,83
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.3,61003,63003,56003,5700%-3,25
Odaş Elektrik Üretim ve Sanayi A.Ş.1,67231,68481,62941,6312%-6,26
Orge Enerji Elektrik Taahhüt A.Ş.0,0900000,0915000,0895000,090000%-3,74
Orma Orman Mahsulleri İntegre Sanayi ve Ticaret A.Ş.4,47004,47004,47004,4700%0,68
Osmanli Yatirim Menkul Degerler A.S.0,1256270,1256270,1256270,125627%0,00
Ostim Endustriyel Yatirimlar A.S.0,2408220,2445270,2356350,240822%-3,27
Otokar Otomotiv ve Savunma Sanayi A.Ş.90,000090,200088,000088,4500%-4,89
Otto Holdings Inc.21,200021,250020,850021,2000%0,95
Oyak Cimento Fabrikalari A.S.1,24871,25381,23591,2385%-1,02
Oyak Yatirim Ortakligi A.S.0,7900000,8000000,7800000,780000%-4,88
Oylum Sinai Yatirimlar A.S.0,6900000,6900000,6700000,680000%-1,45
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,1274140,1286160,1262120,127414%-1,85
Ozerdem Ambalaj Sanayi A.S.0,6204080,6204080,6138770,620408%0,71
Özak Gayrimenkul Yatırım Ortaklığı A.Ş.0,6340380,6340380,6232550,634038%1,03
Pamel Renewable Electricity1,30001,34001,28001,3000%0,00
Panora Gayrimenkul Yatirim Ortakligi A.S.4,40004,44004,35004,4000%-2,65
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,88002,89002,84002,8400%-3,40
Parsan Makina Parçaları Sanayi A.Ş.4,80004,80004,70004,7800%-1,65
Pegasus Hava Tasimaciligi A.S.24,950025,200024,650024,6500%-3,33
Penguen Gıda Sanayi A.Ş.1,46001,46001,44001,4600%-2,67
Pergamon-Status Dis Ticaret A.S.5,44245,47275,42425,4424%-0,66
Petkim Petrokimya Holding A.S.1,38891,39681,35341,3573%-4,71
Petrokent Turizm A.Ş.3,00003,00002,96252,9625%-2,34
Pınar Entegre Et ve Un Sanayi A.Ş.1,34001,36431,33861,3586%-0,21
Pinar Su Sanayi ve Ticaret A.S.0,3346300,3355300,3301330,332831%-3,14
Pinar Sut Mamulleri Sanayii A.S.3,26433,34293,22143,3357%-0,64
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,32002,35002,27002,2900%-2,55
Polisan Holding A.S.0,2528890,2548490,2470080,254849%-1,14
Politeknik Metal Sanayi ve Ticaret A.S.13,350013,400013,300013,4000%0,00
Prizma Pres Matbaacilik Yayi A.S.0,4100000,4100000,4000000,400000%-2,44
QNB Bank A.Ş.1,47931,47931,44331,4587%-3,41
QNB Finansal Kiralama A.S.3,02003,02002,95002,9500%-8,95
QNB Finansal Kiralama A.Ş.0,3473000,3473000,3392500,339250%-8,95
QNB Finansbank A.Ş.2,42882,42882,36952,3949%-3,41
Ral Yatirim Holding A.S.0,0659500,0659500,0659500,065950%4,76
Ray Sigorta A.S.0,5600000,5600000,5600000,560000%-3,45
Reysaş Gayrimenkul Yatırım Ortaklığı A.Ş.0,1001060,1015570,0972040,100106%0,00
Reysaş Ticaret A.Ş.0,0580180,0586780,0573590,058678%1,14
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,8100000,8300000,8000000,810000%-3,57
Rodrigo Tekstil Sanayi ve Ticaret A.S.0,2650000,2775000,2600000,265000%-5,36
RTA Laboratuvarları Biyoloji Anonim Şirketi0,1754200,1762240,1728080,175420%-2,46
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,6494850,6494850,6061860,632165%-3,95
San-El Mühendislik Elektrik A.Ş.3,21283,21283,16243,2128%-0,58
Sanifoam Sünger Sanayi ve Ticaret A.Ş.0,0874940,0877760,0866500,087494%-1,89
Sanko Pazarlama İthalat İhracat A.Ş.1,72511,75611,59051,6009%7,91
Saray Matbaacilik Kagitcilik Sanayi ve Ticaret A.S.0,3257420,3283690,3126070,320488%-2,40
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,3030000,3030000,2980000,298000%-1,65
Sasa Polyester Sanayi A.Ş.0,0110890,0112450,0110380,011038%-3,18
Say Yenilenebilir Enerji Ekipmanları Sanayi ve Ticaret A.Ş.3,11073,15393,00703,1020%-2,45
Sekuro Plastik Ambalaj Sanayi ve Ticaret A.Ş.0,0800640,0800640,0780630,080064%0,84
Selcuk Ecza Deposu Ticaret ve Sanayi A.S.2,71002,73002,60002,6400%-5,71
Selcuk Gida Endustri Ihracat A.S.0,7262340,7262340,7071230,707123%-2,63
Senko Guvenlik ve Iletisim A.S.5,27005,43005,22005,4300%3,43
Serve Film Prodüksiyon Eglence A.S.0,4600000,4600000,4600000,460000%0,00
Servet Gayrimenkul Yatirim Ortakligi A.S.0,0355200,0371200,0355200,035520%-0,45
Silverline Endustri ve Ticaret A.S.0,1102040,1132650,1091830,110204%-3,57
Sinpas Gayrimenkul Yatirim Ortakligi A.S.0,1680890,1702720,1680890,170272%-1,27
Skyalp Financial Technologies Inc.2,07802,07802,05642,0780%0,00
Sodas Sodyum Sanayii A.S.0,1775000,1775000,1775000,177500%0,00
Soktas Tekstil Sanayi ve Ticaret A.S.3,23003,23002,99003,1600%-3,95
Sonmez Filament Sentetik A.S.2,37902,38662,34872,3563%-1,58
Sonmez Pamuklu Sanayii A.S.0,2434640,2434640,2419130,241913%-3,11
Söke Değirmencilik Sanayi ve Ticaret A.Ş.12,000012,000011,790011,7900%-1,75
Şeker Finansal Kiralama A.Ş.0,6503610,6503610,6315100,650361%-1,43
Şekerbank T.A.Ş.1,74001,75001,71001,7400%-1,14
Taç Tarim Ürünleri Hayvancilik Gida Sanayi ve Ticaret A.S.21,200021,250020,850021,2000%0,95
Tat Gida Sanayi A.S.3,30003,38003,26003,3200%-4,87
TAV Havalimanlari Holding A.S.19,450019,500019,300019,3500%-1,28
Taze Kuru Gida Sanayi ve Ticaret A.S.8,14008,22008,14008,1400%-1,21
Te-Mapol Polimer Plastik ve Pazarlama Sanayi ve Ticaret A.S.3,40003,44443,39263,4000%-2,34
Tek Art Insaat Ticaret Turizm A.S.0,5835970,6127770,5835970,603050%3,33
Tekfen Holding A.S.5,01005,03004,93004,9300%-4,64
Teknosa İç ve Dış Ticaret A.Ş.7,91007,93007,70007,7100%-5,40
Tera Finansal Yatırımlar Holding A.Ş.0,5868000,5868000,5724000,583200%-1,82
Tera Yatirim Teknoloji Holding A.Ş.0,0585700,0585700,0557130,057142%-2,44
TGS Dis Ticaret A.S.1,78001,78501,71001,7800%-1,11
Tofas Turk Otomobil Fabrikasi A.S.15,600015,700015,200015,2000%-7,03
Torunlar Gayrimenkul Yatırım Ortaklığı A.Ş.1,81001,82001,79501,7950%-3,24
Trabzonspor Sportif Yatirim Ve Ticaret A.S.1,26881,27781,25101,2510%-2,78
Tugcelik Aluminyum ve Metal A.S.0,5550000,5900000,5300000,555000%-7,24
Tukas Gida Sanayi ve Ticaret A.S.0,3055550,3129620,3037030,309259%-2,34
Tupras Turkiye Petrol Rafinerileri A.S.7,41437,42867,31437,3286%-2,84
Turcas Petrol A.S.1,83331,83331,80831,8083%-2,69
Turk Altin Isletmeleri A.S.21,400021,750020,500020,7000%-6,76
Turk Altin Isletmeleri Anonim Sirketi1,01901,03570,9761900,985714%-6,76
Turk Prysmian Kablo ve Sistemleri A.S.0,9952481,00290,9799360,979936%-3,76
Turk Sise ve Cam Fabrikalari A.S.2,46312,47822,40272,4253%-4,18
Turk Traktor ve Ziraat Makineleri A.S.80,600080,600079,300079,7500%-3,10
Turkcell Iletisim Hizmetleri A.S.12,450012,600012,400012,4500%-1,97
Turker Proje Gayrimenkul ve Yatirim Ortakligi A.S.2,67082,68752,64172,6500%-2,30
Turkish Airlines Inc.8,31008,45008,22008,2500%-3,17
Turkiye Sigorta A.S.0,1158150,1182280,1143680,115815%-4,00
Turkiye Sınai Kalkınma Bankası A.Ş.1,02861,04461,02321,0339%-2,53
Tümosan Motor ve Traktör Sanayi A.Ş.7,20007,24007,08007,0800%-3,80
Türk Telekomünikasyon A.Ş.7,17007,17006,97006,9900%-2,92
Türk Tuborg Bira ve Malt Sanayii A.Ş.3,81003,94003,79003,8100%-2,56
Türkiye Garanti Bankası A.Ş.8,25008,33008,17008,1800%-4,33
Türkiye Halk Bankası A.Ş.13,200013,450013,150013,2000%-4,35
Türkiye İş Bankası A.Ş.1,04761,05121,03141,0350%-4,33
Türkiye İş Bankası A.Ş.16.450,0016.450,0016.450,0016.450,00%0,00
Türkiye İş Bankası A.Ş.1.400,001.400,001.400,001.400,00%0,00
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,5414160,5414160,5414160,541416%-1,95
Türkiye Sınai Kalkınma Bankası Gayrimenkul Yatırım Ortaklığı A.Ş.0,6300000,6400000,6300000,630000%-3,08
Türkiye Vakıflar Bankası T.A.O.4,60004,70004,54004,5600%-5,20
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.1,70001,70001,65001,6500%0,00
Ulaslar Turizm Enerji Tarim A.S.0,2505490,2505490,2461530,250549%0,00
Ulusoy Elektrik İmalat Taahhüt A.Ş.5,40005,45005,40005,4250%-2,69
Ulusoy Un Sanayi ve Ticaret A.S.0,2106860,2151930,2050530,210686%-5,08
Umpas Holding AS0,8000000,8000000,8000000,800000%-10,11
Usak Seramik Sanayii A.S.0,1700620,1712260,1584140,161908%-6,71
Utopya Turizm Insaat Isletmecilik Ticaret A.S.1,22001,25001,22001,2200%-2,40
Ülker Bisküvi Sanayi A.Ş.18,450018,600018,100018,5500%0,82
Vakif Finansal Kiralama A.S.0,0164890,0167970,0163350,016335%-4,50
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,2639730,2649730,2609730,260973%-4,40
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,8900000,9000000,8800000,900000%-1,10
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.1,01001,02001,00001,0100%-1,94
Vanet Gıda Sanayi İç ve Dış Ticaret Anonim Şirketi1,26001,31001,25001,2600%-5,97
Verusa Holding A.S.7,91437,95717,84297,9143%-1,07
Vestel Beyaz Esya Sanayi ve Ticaret A.S.1,92971,96531,84661,8762%-6,23
Vestel Elektronik Sanayi ve Ticaret A.S.7,57007,57007,11007,2400%-6,34
Viking Kagit ve Seluloz A.S.0,6600000,6700000,6300000,630000%-5,97
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,1290000,1310000,1230000,126000%-1,56
Yapi ve Kredi Bankasi A.S.2,66642,69862,64062,6471%-4,42
Yaprak Süt ve Besi Çiftlikleri A.Ş.0,0431460,0431460,0429240,042924%-1,02
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,4428570,4457140,4342850,437142%-4,97
Yayla Enerji Üretim Turizm ve Ticaret A.Ş.3,62753,65503,58913,6275%0,15
Yeni Gimat Gayrimenkul Yatirim Ortakligi A.S.6,85006,90006,71676,8500%0,24
Yesil Yapi Endustrisi A.S.0,4830180,4905660,4792450,483018%-4,48
Yesil Yatirim Holding A.S.0,8500000,8500000,8500000,850000%8,97
Yibitas Yozgat Isci Birligi A.S.0,5916660,5916660,5916660,591666%-0,03
Yonga Mobilya Sanayi ve Ticaret A.Ş.5,93755,93755,45005,4500%-10,10
Yunsa Yunlu Sanayi ve Ticaret A.S.0,3760420,3802950,3717900,375435%-3,13
Zedur Enerji Elektrik Uretim A.Ş.0,1745350,1788260,1745350,174535%-2,40
Zorlu Enerji Elektrik Üretim A.Ş.1,55131,56681,52801,5358%-3,88