Amerikan Doları 50,0207 %0,07Euro 56,1135 %0,32Gram Altın 6.560,50 %3,04Ons Altın 4.056,63 %3,51Brent Petrol 94,6787 %-9,11EUR/USD 1,1218 %0,25Bitcoin 80.212,00 %3,56Ethereum 2.421,46 %6,45

15 Haziran 2015 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Acıpayam Selüloz Sanayi ve Ticaret A.Ş.5,80615,82685,71815,7957%-0,88
Adel Kalemcilik Ticaret Ve Sanayi A.S.20,916720,933320,500020,5000%-1,44
Adese Alışveriş Merkezleri Ticaret A.Ş.1,05501,06861,00681,0192%6,87
Afyon Çimento Sanayi T.A.Ş.5,89985,89985,27785,2778%-1,75
Agesa Hayat ve Emeklilik A.Ş.9,04429,12379,04429,0442%-0,98
Akbank T.A.Ş.6,67956,68816,56806,5766%-3,64
Akçansa Çimento Sanayi ve Ticaret A.Ş.15,500015,600015,250015,2500%-2,87
Akdeniz Yatirim Holding A.S.3,40503,40503,06983,2984%-4,84
Akenerji Elektrik Üretim A.Ş.0,9400000,9600000,9300000,940000%-4,08
Akfen Gayrimenkul Yatırım Ortaklığı A.Ş.0,7843190,7843190,7735750,773575%-2,04
Akin Tekstil A.S.5,52005,57005,44005,5200%-0,54
Akis Gayrimenkul Yatirim Ortakligi A.S.0,4988330,4988330,4967880,498833%0,41
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.16,550017,000016,500016,7000%-1,18
Aksa Akrilik Kimya Sanayii A.Ş.0,5119040,5142850,4928570,492857%-4,61
Aksa Enerji Uretim A.S.1,33501,34501,32001,3250%-3,64
Aksigorta A.Ş.1,06001,06001,04501,0500%-2,33
Aksu Enerji Ve Ticaret A.S.5,60086,00095,48325,8597%13,70
Alarko Carrier Sanayi ve Ticaret A.S.30,300030,950030,250030,3000%-3,66
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,1189190,1204940,1189190,118919%-0,22
Alarko Holding A.Ş.1,84941,84941,81341,8186%-3,54
Albaraka Turk Katilim Bankasi A.S.1,35861,37661,34961,3766%1,32
Alcatel Lucent Teletas Telekomunikasyon A.S.8,11008,12007,71007,7900%-7,48
Alkim Alkali Kimya A.S.0,9148250,9271870,9148250,914825%-2,63
Alkim Kagit Sanayi ve Ticaret A.S.0,0821420,0835710,0821420,082142%-2,54
Altinyag Kombinalari A.S.0,6400000,6400000,6200000,630000%-3,08
Altinyunus Cesme Turistik Inc.3,62803,62803,58313,5831%-0,21
Anadolu Anonim Türk Sigorta Şirketi0,3500000,3500000,3450000,350000%0,00
Anadolu Efes Biracilik ve Malt Sanayii A.S.2,39502,40002,29502,3000%-3,97
Anadolu Grubu Holding A.S.2,14002,14002,12002,1400%2,39
Anadolu Hayat Emeklilik A.S.4,83404,87814,80744,8340%-2,15
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,90161,90161,87641,8865%-2,09
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.2,53002,54002,44002,4400%-3,56
Anel Elektrik Proje Taahhüt A.Ş.0,5499990,5554990,5389990,544499%-1,98
Arcelik A.S.14,050014,100013,950014,0500%-0,35
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,9952000,9952000,9632000,976000%-3,79
Armada Bilgisayar Sistemleri Sanayi ve Ticaret A.S.5,08005,13005,02005,0700%-0,39
Arsan Tekstil Sanayi ve Ticaret A.S.0,0610400,0620020,0605600,061040%-1,55
Aselsan Elektronik Sanayi Ve Ticaret A.S.3,32503,32503,21253,2125%-4,10
Ata Gayrimenkul Yatirim Ortakligi A.S.2,18002,18002,17002,1800%-1,80
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,8340490,8466860,8277300,834049%-3,65
Atlantis Yatirim Holding A.S.0,5100000,5200000,5000000,510000%-1,92
Atlas Yatırım Ortaklığı A.Ş.0,6749530,6847350,6651710,674953%-2,82
AvivaSA Emeklilik ve Hayat A.S.9,04429,12379,04429,0442%-0,98
Avod Kurutulmus Gida ve Tarim Ürünleri Sanayi ve Ticaret A.Ş.0,9300000,9300000,8900000,910000%-4,21
Avrasya Gayrimenkul Yatirim Ortakligi A.S.0,6451610,6451610,6258060,632258%-2,97
Avrasya Petrol ve Turistik Tesisler A.S.1,48001,48001,43001,4500%4,32
Avrupa Yatirim Holding A.S.5,26005,26005,26005,2600%0,00
Ayen Enerji A.S.1,65631,65631,60261,6103%-6,25
Ayes Çelik Hasır ve Çit Sanayi A.Ş.0,0246460,0246460,0246460,024646%-10,87
Aygaz A.S.10,050010,200010,000010,0000%-1,48
Bagfas Bandirma Gübre Fabrikaları A.Ş.12,600012,600012,200012,2000%-4,69
Bak Ambalaj Sanayi ve Ticaret A.S.2,28002,31002,27002,2800%-1,72
Balatacılar Balatacılık Sanayi ve Ticaret A.Ş.0,7800000,7900000,7800000,790000%3,95
Bantas Bandirma Ambalaj Sanayi ve Ticaret A.S.1,01061,01980,9920251,0106%0,00
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,59002,60002,55002,5500%-1,54
Bastas-Baskent Cimento Sanayi A.S.2,45002,45002,45002,4500%0,00
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0984940,0986370,0970600,097060%-2,17
Batisoke Cimento Sanayi ve Ticaret A.S.1,27721,28281,25491,2549%-2,17
Bera Holding A.S.1,00001,00500,9850000,990000%-3,88
Berkosan Yalitim ve Tecrit Malzemeleri Sanayi ve Ticaret A.S.0,2500000,2516660,2483330,248333%-2,61
Besiktas Futbol Yatirimlari A.S.1,86001,92001,86001,8800%-1,05
Beyaz Filo Oto Kiralama A.S.0,4472720,4654540,4363630,447272%1,65
Big Medya Teknoloji Anonim Sirketi2,33002,33002,30002,3300%0,87
Bilici Yatirim Gayrimenkul ve Ticaret A.S.0,0517500,0531000,0513000,051750%6,48
BIM Birlesik Magazalar A.S.11,725011,800011,662511,7875%0,53
Birko Birlesik Koyunlular A.S.0,4809250,4907400,4711110,480925%-2,00
Birlik Mensucat Fabric Industry and Trade Inc.0,6900000,7400000,6800000,720000%1,41
Bizim Toptan Satis Magazalar A.S.8,56678,60008,40008,4000%-3,45
Blume Metal Kimya Anonim Sirketi0,2041500,2061130,1962980,200224%-7,27
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.6,20006,57006,10006,2300%-0,80
Borusan Yatirim ve Pazarlama A.S.21,650022,050021,200021,6500%0,00
Bosch Fren Sistemleri A.Ş.10,445010,608210,404210,4450%-3,03
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0616790,0616790,0588630,058863%-9,13
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.8,30008,32008,24008,2700%-0,48
Burcelik Bursa Celik Dokum Sanayi A.S.0,2890000,2910000,2840000,289000%-1,03
Burcelik Vana Sanayi ve Ticaret A.S.1,23001,24001,21001,2400%-0,80
Bursa Cimento Fabrikasi A.S.2,72152,72802,68302,6830%-1,42
Carrefoursa Carrefour Sabanci Ticaret Merkezi A.S.6,97677,10686,91176,9767%-1,38
Casa Emtia Petrol Kimyevi ve Sanayi Ticaret AS6,69006,78006,68006,6900%-2,34
Celik Halat ve Tel Sanayii A.S.2,67002,67002,58002,5900%-3,72
Cemas Dokum Sanayi A.S.0,4535710,4535710,4453240,445324%-1,82
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,83001,83001,80001,8000%2,27
Cim Beton Hazirbeton Prefabrication A.S.33,200033,300031,800031,8000%-2,60
Cimentas Izmir Cimento Fabrikasi A.S.10,900010,900010,550010,5500%-4,95
Coca-Cola İçecek A.Ş.42,450042,450041,550041,8500%-2,45
Cosmos Yatirim Holding A.S.1,07001,07001,07001,0700%0,00
Creditwest Faktoring A.S.0,4400000,4453330,4373330,440000%-0,60
Çelebi Hava Servisi A.Ş.30,400030,400029,550029,5500%-4,37
Çimsa Çimento Sanayi ve Ticaret A.Ş.14,500014,500014,150014,2500%-2,40
Dagi Giyim Sanayi ve Ticaret A.S.0,1976250,1984590,1967910,197625%2,16
Dagi Yatirim Holding A.S.1,39001,41001,39001,3900%-0,71
Dardanel Onentas Gida Sanayi A.S.1,55001,55001,55001,5500%11,51
Datagate Bilgisayar Malzemeleri Ticaret A.Ş.4,06674,08334,01674,0333%-0,82
Demisas Dokum Emaye Sanayi A.S.0,8722680,8798530,8646830,879853%0,00
Denge Yatirim Holding A.S.0,4655990,4655990,4575990,465599%1,04
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.1,47001,49001,46001,4800%-0,67
Derimod Konfeksiyon Ayakkabi A.S.2,06252,15352,01382,0625%2,58
Desa Deri Sanayi Ve Ticaret A.S.0,0773480,0793570,0773480,077348%-3,75
Despec Bilgisayar Pazarlama A.S.2,42002,43002,37002,3700%-4,44
Deva Holding A.S.4,02004,04003,86003,8600%-6,54
Diriteks Dirilis Tekstil Sanayi A.S.0,7821210,7909090,7645450,782121%-6,32
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.5,09005,09004,92004,9400%-4,82
DO & CO Aktiengesellschaft235,00243,50234,50235,00%-0,42
Dogan Burda Magazine Publishing and Media Inc.2,33002,33002,30002,3300%0,87
Dogan Sirketler Grubu Holdings A.S.0,6700000,6700000,6400000,640000%-4,48
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.1,26001,28001,26001,2600%-1,56
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.1,26001,28001,26001,2600%-1,56
Dogus Gayrimenkul Yatirim Ortakligi A.S.2,82912,82912,78592,7859%-3,01
Dogus Otomotiv Servis ve Ticaret A.S.14,600014,650014,500014,5000%-3,97
Dogusan Boru Sanayii ve Ticaret A.S.0,6298360,6568290,6208390,656829%2,82
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.4,23004,23004,21004,2300%0,48
Dunya Holding A.Ş.0,7453460,7453460,7453460,745346%0,00
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0772440,0782380,0772440,077244%-0,85
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,5433330,5433330,5300000,533333%-3,03
Eczacibasi Yatirim Holding A.S.6,44006,50006,32676,3333%-5,66
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.0,8000000,8100000,7900000,800000%2,56
Ege Endustri ve Ticaret A.S.214,00214,00207,50208,00%-4,81
Ege Gübre Sanayii A.Ş.1,63501,63501,60001,6150%-2,12
Ege Profil ve Sanayi A.S.0,4392120,4425480,4358760,439212%-2,23
Ege Seramik Sanayi ve Ticaret A.Ş.3,48003,48003,45003,4500%-1,15
Egeplast Ege Plastik Ticaret ve Sanayi A.S.1,03001,03001,01001,0100%-1,94
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.2,26402,27202,20802,2160%-5,14
Ekiz Yag ve Sabun Sanayii A.S.0,4400000,4400000,4000000,400000%-9,09
Emek Elektrik Endüstrisi A.Ş.1,20001,20001,18001,2000%-2,44
Eminis Ambalaj A.S.1,59001,60001,58001,5900%-1,24
Emlak Konut Gayrimenkul Yatirim Ortakligi A.S.2,45002,46002,37002,3800%-7,39
Enka Insaat ve Sanayi A.S.3,41333,42673,36673,3733%-1,36
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.8,92628,92628,62608,6260%-3,50
Eregli Demir ve Celik Fabrikalari T.A.S.2,11002,12002,09002,1100%-1,86
Ersu Meyve ve Gida Sanayi A.S.0,9100000,9100000,8900000,890000%-5,32
Escort Teknoloji Yatırım A.Ş.0,0801470,0808560,0780190,079437%-2,61
Etiler Gıda ve Ticari Yatırımlar A.Ş.0,9674450,9753880,9531480,973799%3,20
Euro Kapital Yatırım Ortaklığı A.Ş.0,1533330,1566660,1533330,153333%-2,13
Euro Menkul Kiymet Yatirim Ortakligi A.S.0,1433330,1433330,1433330,143333%-2,27
Euro Trend Yatirim Ortakligi A.S.0,1466660,1500000,1466660,150000%0,00
Euro Yatirim Holding A.S.1,91002,00001,87002,0000%7,53
Federal-Mogul Izmit Piston11,750011,900011,750011,7500%-1,67
Fenerbahçe Futbol A.Ş.16,156317,155716,156317,0129%5,93
Flap Kongre Toplantı Hizmetleri A.Ş.0,8880000,8960000,8640000,864000%-5,26
Ford Otomotiv Sanayi A.Ş.3,30503,35503,30003,3400%-1,47
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0044560,0044560,0044000,004400%0,00
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,80881,88211,79721,8011%-4,11
Garanti Faktoring A.S.1,83001,84001,81001,8100%-2,16
Garanti Yatirim Ortakligi A.S.0,5631990,5717330,5631990,563199%0,00
Gedik Yatirim Menkul Degerler A.S.0,0683080,0683080,0683080,068308%0,00
Gediz Ambalaj Sanayi ve Ticaret A.Ş.0,9975001,00000,9750000,995000%0,00
Gentas Genel Metal Sanayi ve Ticaret A.S.0,1673220,1687400,1659040,167322%-0,84
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,4332220,4355260,4286130,433222%-3,09
Global Menkul Degerler A.S.0,1491520,1491520,1491520,149152%2,33
Global Yatırım Holding A.Ş.0,4504040,4529060,4378920,437892%-4,37
Goodyear Lastikleri T.A.Ş.0,4602410,4602410,4469120,446912%-3,23
Göltaş Göller Bölgesi Çimento A.Ş.29,060029,060028,220028,2400%-0,49
Gözde Girişim Sermayesi Yatırım Ortaklığı A.Ş.2,54002,55002,52002,5400%-1,55
GSD Denizcilik Gayrimenkul A.Ş.1,31001,34001,31001,3100%-2,96
GSD Holding A.S.0,8277770,8333330,8000000,811111%-3,31
Gubre Fabrikalari T.A.S.6,82006,99006,76006,8100%-1,45
Guler Yatirim Holding A.S.0,1704460,1725500,1704460,170446%0,00
Hacı Ömer Sabancı Holding A.Ş.9,63009,67009,57009,6400%-1,43
Halk Gayrimenkul Yatirim Ortakligi A.S.0,2036900,2036900,2000200,200020%-3,54
Hatay Tekstil Isletmeleri A.S.0,8733330,8733330,8366660,843333%-3,80
Hedef Girisim Sermayesi Yatirim Ortakligi A.S.0,6319370,6319370,5796540,631937%13,01
Hektaş Ticaret T.A.Ş.0,0515540,0525610,0513530,051554%-3,03
Hub Girişim Sermayesi Yatırım Ortaklığı A.Ş.0,0865640,0898000,0865640,086564%-1,83
Hürriyet Gazetecilik ve Matbaacılık A.Ş.0,7200000,7200000,7000000,700000%-6,67
ICBC Turkey Bank A.S.1,42361,43041,42361,4236%0,00
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1580000,1620000,1580000,160000%2,56
Idealist Danismanlik A.S.1,67761,67761,66141,6776%0,00
Idealist Gayrimenkul Yatirim Ortakligi A.S.0,8500000,8500000,8500000,850000%-10,53
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,2855940,2855940,2757460,285594%-3,33
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,9200000,9200000,9000000,910000%-3,19
Ihlas Gazetecilik A.S.0,2600000,2666660,2533330,260000%-4,88
Ihlas Holding A.S.0,2300000,2400000,2200000,230000%-4,17
Ihlas Yayın Holding A.S.0,2300000,2400000,2300000,230000%-8,00
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,3860260,3875200,3808000,386026%-0,58
Info Yatirim A.S.0,0213350,0216190,0210500,021335%1,35
Ingram Micro Bilisim Sistemleri A.S.5,08005,13005,02005,0700%-0,39
Intema Insaat ve Tesisat Malzeme A.S.4,17504,28744,11084,1590%-4,43
Inveo Yatırım Holding A.Ş.0,0348000,0348000,0348000,034800%0,00
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.3,08003,10002,95002,9700%-1,66
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.3,08003,10002,95002,9700%-1,66
Is Finansal Kiralama A.S.0,6254090,6330350,6177820,625409%-2,38
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,21381,21381,18271,2060%-1,27
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,3044740,3061750,3010720,301072%-0,56
Isiklar Enerji ve Yapı Holding A.Ş.0,3000000,3000000,2900000,300000%-3,23
İş Yatırım Menkul Değerler A.Ş.1,08001,09001,08001,0800%-0,92
İşbir Holding A.Ş.3,08823,08823,08823,0882%-0,94
Ittifak Holding A.S.0,4596870,4642380,4483090,450584%-3,41
Iz Hayvancilik Tarim ve Gida Sanayi Ticaret A.S.1,34591,35201,29651,3335%-5,26
Iz Yatirim Holding A.S.1,34591,35201,29651,3335%-5,26
Izmir Demir Celik Sanayi A.S.2,10002,10002,05002,0600%-4,63
Izmir Firca Sanayi ve Ticaret A.S.0,2041920,2056010,1901100,201376%15,79
Jantsa Jant Sanayi ve Ticaret A.Ş.2,86792,86792,77362,7736%-4,96
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,64001,64001,64001,6400%5,13
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.2,18002,18002,11002,1200%-4,07
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.1,55001,55001,51001,5300%-1,92
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.2,05002,05001,97001,9800%-4,81
Karel Elektronik Sanayi Ve Ticaret A.S.0,3528360,3557520,3499200,352836%-2,42
Karsan Otomotiv Sanayii ve Ticaret A.S.1,29791,29791,27941,2794%-5,48
Karsu Tekstil Sanayii ve Ticaret A.S.0,5900000,5900000,5900000,590000%1,72
Kartonsan Karton Sanayi ve Ticaret A.Ş.8,66248,70028,43548,4354%-1,98
Katmerciler Arac Ustu Ekipman Sanayi ve Ticaret A.S.1,45091,45601,41491,4200%-6,12
Kent Gıda Maddeleri Sanayii A.Ş.160,00160,00160,00160,00%-4,76
Kerevitas Gida Sanayi ve Ticaret A.Ş.1,39001,40801,38451,3900%-1,28
Kervansaray Yatirim Holding A.S.0,2600000,2600000,2600000,260000%8,33
Kiler Gayrimenkul Yatırım Ortaklığı A.Ş.1,11001,11001,09001,0900%-2,68
Klimasan Klima Sanayi ve Ticaret A.Ş.1,31671,32921,30421,3083%-3,09
Koç Holding A.Ș.11,950012,050011,950012,0500%-0,41
Konfrut Gida Sanayi ve Ticaret A.S.0,4406250,4406250,4265620,429687%-4,18
Konya Cimento Sanayii A.S.350,50350,50335,50337,50%-2,17
Kordsa Teknik Tekstil A.S.0,2300110,2352750,2289590,232117%-0,45
Korfez Gayrimenkul Yatirim Ortakligi A.S.0,1920000,1940000,1900000,192000%-3,03
Koza Anadolu Metal Madencilik A.S.2,53002,54002,44002,4400%-3,56
Kristal Kola ve Meşrubat Sanayi A.Ş.2,14742,14742,09902,0990%-3,98
Kron Telekomunikasyon Hizmetleri A.S.0,2174990,2192260,2157730,217499%-2,33
Kustur Kusadasi Turizm Endustri A.S.15,900015,900015,850015,8500%2,92
Kuvva Gıda Ticaret ve Sanayi A.Ş.0,5600000,5600000,5600000,560000%3,70
Kuyumcukent Gayrimenkul Yatirim Ortakligi A.S.0,6006870,6198500,6006870,600687%-3,21
Kütahya Porselen Sanayi A.Ş.2,87002,87002,82002,8400%-2,74
Lider Faktoring A.S.0,0469090,0474540,0461810,046909%0,39
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0440240,0476820,0440240,047682%17,07
Logo Yazilim Sanayi ve Ticaret A.S.5,97506,15005,90005,9750%-2,45
Lokman Hekim Engurusag Saglik Hizmetleri A.S.0,2644440,2644440,2577770,258888%-2,92
Luks Kadife Ticaret Sanayii A.S.2,87002,90002,81002,8700%-1,03
Lydia Holding AS0,6906800,6906800,6714950,671495%-1,41
Makina Takim Endustrisi A.S.1,00691,00690,9976260,997626%-2,70
Marka Yatirim Holding A.S.0,4100000,4100000,3600000,360000%-12,20
Marmaris Altinyunus Turistik Tesisler A.S.11,650011,700011,500011,6000%-1,28
Marshall Boya ve Vernik Sanayi A.Ş.33,800034,500033,550033,8000%0,30
Marti Gayrimenkul Yatırım Ortaklığı A.Ş.0,2246990,2331250,2218900,233125%23,88
Marti Otel İşletmeleri A.Ş.0,6500000,7100000,6400000,710000%18,33
Mazhar Zorlu Holding A.S.0,7600000,7600000,7600000,760000%-1,30
Mega Polietilen Köpük Sanayi A.Ş.0,0536650,0555150,0536650,053665%-3,33
Menderes Tekstil Sanayi ve Ticaret A.S.0,5200000,5400000,5100000,520000%1,96
Mepet Metro Petrol ve Tesisler A.S.2,39002,40002,33002,3400%-4,88
Merit Turizm Yatirim ve Isletme A.S.0,0495070,0495070,0495070,049507%-4,00
Merko Gıda Sanayi ve Ticaret A.Ş.1,88381,91931,86601,8838%-5,36
Metemtur Otelcilik ve Turizm AS1,04001,05001,00001,0200%-7,27
Metro Ticari ve Mali Yatirimlar Holding A.S.0,7900000,7900000,7600000,770000%-6,10
Metro Yatirim Ortakligi A.S.1,03001,04001,03001,0400%-0,95
Migros Ticaret Anonim Sirketi21,000021,050020,750020,8000%-1,65
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,6906800,6906800,6714950,671495%-1,41
MMC Sanayi ve Ticari Yatirim A.S.2,58002,58002,40002,4000%3,90
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,42001,45001,36001,3700%-3,52
Mondi Turkey Corrugated Cardboard Inc.1,42001,45001,36001,3700%-3,52
Net Holding A.S.3,07003,08003,07003,0800%0,33
Netas Telekomunikasyon A.S.8,13008,14007,90007,9000%-3,78
Nigbas Nigde Beton Sanayi Ve Ticaret A.S.0,0945290,0945290,0928710,094529%-1,72
Nuh Cimento Sanayi A.S.9,26009,26009,05009,0800%-2,37
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.3,22003,24003,15003,1600%-2,47
Odaş Elektrik Üretim ve Sanayi A.Ş.1,47931,47931,42211,4364%-3,94
Orge Enerji Elektrik Taahhüt A.Ş.0,0830000,0830000,0810000,081500%-2,98
Orma Orman Mahsulleri İntegre Sanayi ve Ticaret A.Ş.3,85003,85003,85003,8500%-1,28
Osmanli Yatirim Menkul Degerler A.S.0,0773590,0773590,0773590,077359%0,00
Ostim Endustriyel Yatirimlar A.S.0,2059950,2067360,2008080,200808%-2,52
Otokar Otomotiv ve Savunma Sanayi A.Ş.85,500085,850084,450084,4500%-0,94
Otto Holdings Inc.24,600024,950023,100023,7500%-8,12
Oyak Cimento Fabrikalari A.S.1,08971,08971,07441,0795%-0,94
Oyak Yatirim Ortakligi A.S.0,7100000,7100000,7000000,700000%-4,11
Oylum Sinai Yatirimlar A.S.0,6500000,6500000,6400000,640000%-3,03
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,1298180,1298180,1274140,128616%-2,73
Ozerdem Ambalaj Sanayi A.S.0,6813600,6813600,6770060,681360%1,95
Özak Gayrimenkul Yatırım Ortaklığı A.Ş.0,5758100,5801230,5650270,580123%-1,47
Pamel Renewable Electricity1,08001,10000,9800001,0700%12,63
Panora Gayrimenkul Yatirim Ortakligi A.S.4,36004,44004,36004,3600%-2,02
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.3,35003,38003,31003,3400%-3,75
Parsan Makina Parçaları Sanayi A.Ş.4,40004,44004,38004,4000%-2,44
Pegasus Hava Tasimaciligi A.S.24,550024,800024,500024,6000%0,41
Penguen Gıda Sanayi A.Ş.1,86001,86001,74001,7800%-6,81
Pergamon-Status Dis Ticaret A.S.5,69095,72735,57585,7152%0,00
Petkim Petrokimya Holding A.S.1,42041,42441,40471,4165%-1,91
Petrokent Turizm A.Ş.2,47922,47922,47292,4729%0,59
Pınar Entegre Et ve Un Sanayi A.Ş.1,31431,32861,30141,3143%-2,23
Pinar Su Sanayi ve Ticaret A.S.0,3265340,3283340,3085440,326534%-1,36
Pinar Sut Mamulleri Sanayii A.S.3,28573,28573,25003,2714%-1,72
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,06002,09002,05002,0600%-1,44
Polisan Holding A.S.0,2362250,2391660,2332850,233285%-0,83
Politeknik Metal Sanayi ve Ticaret A.S.16,800016,800016,750016,8000%0,60
Prizma Pres Matbaacilik Yayi A.S.0,3233330,3233330,3133330,323333%-1,02
QNB Bank A.Ş.1,60301,60301,55151,5515%-1,95
QNB Finansal Kiralama A.S.3,00003,00003,00003,0000%-4,76
QNB Finansal Kiralama A.Ş.0,3450000,3450000,3450000,345000%-4,76
QNB Finansbank A.Ş.2,63192,63192,54722,5472%-1,95
Ral Yatirim Holding A.S.0,0639510,0639510,0629520,062952%-1,56
Ray Sigorta A.S.0,5000000,5000000,5000000,500000%-1,96
Reysaş Gayrimenkul Yatırım Ortaklığı A.Ş.0,1015570,1015570,1001060,100106%-2,82
Reysaş Ticaret A.Ş.0,0481290,0487880,0474690,048129%-3,95
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,7900000,8100000,7900000,800000%2,56
Rodrigo Tekstil Sanayi ve Ticaret A.S.0,2000000,2075000,2000000,200000%-5,88
RTA Laboratuvarları Biyoloji Anonim Şirketi0,1778310,1868740,1778310,177831%-1,99
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,5542270,5542270,5369080,545567%-3,08
San-El Mühendislik Elektrik A.Ş.1,77491,77491,71691,7242%-3,64
Sanifoam Sünger Sanayi ve Ticaret A.Ş.0,0880140,0897740,0876620,088014%0,81
Sanko Pazarlama İthalat İhracat A.Ş.1,53531,53531,48701,4974%-3,56
Saray Matbaacilik Kagitcilik Sanayi ve Ticaret A.S.0,2626950,2653220,2574410,262695%0,00
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,3190000,3190000,3150000,317000%-0,63
Sasa Polyester Sanayi A.Ş.0,0128510,0128510,0128000,012851%0,40
Say Yenilenebilir Enerji Ekipmanları Sanayi ve Ticaret A.Ş.3,20573,24033,13663,2057%0,54
Sekuro Plastik Ambalaj Sanayi ve Ticaret A.Ş.0,1127570,1147590,1127570,112757%-2,31
Selcuk Ecza Deposu Ticaret ve Sanayi A.S.2,31002,35002,31002,3100%-2,94
Selcuk Gida Endustri Ihracat A.S.0,7453460,7453460,7453460,745346%-37,25
Senko Guvenlik ve Iletisim A.S.6,36006,37006,24006,3500%-1,09
Serve Film Prodüksiyon Eglence A.S.0,5600000,5600000,5600000,560000%3,70
Servet Gayrimenkul Yatirim Ortakligi A.S.0,0371200,0382400,0371200,037120%-2,11
Silverline Endustri ve Ticaret A.S.0,1030610,1040810,1020400,103061%-3,81
Sinpas Gayrimenkul Yatirim Ortakligi A.S.0,1659060,1659060,1637230,163723%-1,32
Skyalp Financial Technologies Inc.1,67761,67761,66141,6776%0,00
Sodas Sodyum Sanayii A.S.0,1725000,1725000,1725000,172500%0,00
Soktas Tekstil Sanayi ve Ticaret A.S.2,32002,34002,30002,3200%-1,28
Sonmez Filament Sentetik A.S.2,12142,12142,06842,0760%-2,49
Sonmez Pamuklu Sanayii A.S.0,1922900,1922900,1907390,190739%-1,60
Şeker Finansal Kiralama A.Ş.0,6220850,6315100,6126590,622085%-2,94
Şekerbank T.A.Ş.1,70001,70001,68001,6800%-0,59
Taç Tarim Ürünleri Hayvancilik Gida Sanayi ve Ticaret A.S.24,600024,950023,100023,7500%-8,12
Tat Gida Sanayi A.S.7,00007,44007,00007,2500%13,64
TAV Havalimanlari Holding A.S.21,550021,600021,350021,4500%-2,28
Taze Kuru Gida Sanayi ve Ticaret A.S.8,88008,92008,78008,8800%1,83
Te-Mapol Polimer Plastik ve Pazarlama Sanayi ve Ticaret A.S.3,70373,75933,65563,7407%-5,78
Tek Art Insaat Ticaret Turizm A.S.0,5349640,5544170,5349640,534964%-1,79
Tekfen Holding A.S.4,43004,43004,35004,3600%-2,90
Teknosa İç ve Dış Ticaret A.Ş.7,70007,75007,55007,5500%-5,15
Tera Finansal Yatırımlar Holding A.Ş.0,5004000,5076000,5004000,500400%-0,71
Tera Yatirim Teknoloji Holding A.Ş.0,0528560,0542850,0528560,054285%0,00
TGS Dis Ticaret A.S.1,71001,72001,68001,6850%-2,32
Tofas Turk Otomobil Fabrikasi A.S.16,500016,600016,400016,5000%-2,37
Torunlar Gayrimenkul Yatırım Ortaklığı A.Ş.1,70501,71001,68001,6850%-5,60
Trabzonspor Sportif Yatirim Ve Ticaret A.S.1,17061,17951,16161,1616%-1,52
Tugcelik Aluminyum ve Metal A.S.1,55671,57501,49671,5567%-2,71
Tukas Gida Sanayi ve Ticaret A.S.0,2833330,2907400,2796290,288888%1,96
Tupras Turkiye Petrol Rafinerileri A.S.9,24299,24299,11439,1500%0,47
Turcas Petrol A.S.1,65831,65831,63331,6417%-1,00
Turk Altin Isletmeleri A.S.27,000027,100026,300026,3000%-4,36
Turk Altin Isletmeleri Anonim Sirketi1,28571,29051,25241,2524%-4,36
Turk Prysmian Kablo ve Sistemleri A.S.1,04881,04881,02591,0335%-1,46
Turk Sise ve Cam Fabrikalari A.S.2,52362,53112,48582,5009%-3,50
Turk Traktor ve Ziraat Makineleri A.S.68,600068,900066,600066,8500%-3,81
Turkcell Iletisim Hizmetleri A.S.11,900011,950011,800011,8000%-2,07
Turker Proje Gayrimenkul ve Yatirim Ortakligi A.S.3,41253,41253,41253,4125%0,00
Turkish Airlines Inc.8,70008,71008,57008,5800%-1,94
Turkiye Sigorta A.S.0,1172630,1196760,1143680,117745%-2,79
Turkiye Sınai Kalkınma Bankası A.Ş.1,07501,07501,05621,0562%-2,87
Tümosan Motor ve Traktör Sanayi A.Ş.6,37006,38006,17006,2000%-5,78
Türk Telekomünikasyon A.Ş.6,94006,95006,85006,8800%-2,82
Türk Tuborg Bira ve Malt Sanayii A.Ş.5,57005,77005,57005,5700%-6,07
Türkiye Garanti Bankası A.Ş.8,36008,38008,16008,1700%-2,74
Türkiye Halk Bankası A.Ş.11,850011,900011,700011,7000%-4,10
Türkiye İş Bankası A.Ş.16.400,0016.400,0016.400,0016.400,00%0,00
Türkiye İş Bankası A.Ş.1.169,001.169,001.169,001.169,00%0,34
Türkiye İş Bankası A.Ş.0,9936200,9954200,9720190,972019%-4,26
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,4842540,4842540,4745480,474548%-2,22
Türkiye Sınai Kalkınma Bankası Gayrimenkul Yatırım Ortaklığı A.Ş.0,6500000,6500000,6400000,650000%-1,52
Türkiye Vakıflar Bankası T.A.O.4,16004,16004,05004,0500%-4,71
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.1,54001,54001,54001,5400%0,00
Ulaslar Turizm Enerji Tarim A.S.0,2461530,2461530,2417580,246153%0,00
Ulusoy Elektrik İmalat Taahhüt A.Ş.4,64504,68504,63504,6400%-5,98
Ulusoy Un Sanayi ve Ticaret A.S.0,2095600,2106860,2073060,207306%-3,67
Umpas Holding AS0,6000000,6000000,5400000,540000%-10,00
Usak Seramik Sanayii A.S.0,1281290,1292930,1257990,125799%-2,70
Utopya Turizm Insaat Isletmecilik Ticaret A.S.1,22001,23001,18001,2200%-2,40
Ülker Bisküvi Sanayi A.Ş.17,350017,400017,100017,2000%-3,37
Vakif Finansal Kiralama A.S.0,0155640,0157180,0154100,015564%-1,94
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,2242480,2252590,2202080,220208%-3,54
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,8000000,8100000,7800000,800000%-3,61
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,9700001,01000,9700000,970000%-4,90
Vanet Gıda Sanayi İç ve Dış Ticaret Anonim Şirketi1,25001,26001,22001,2400%0,00
Verusa Holding A.S.8,31438,84298,28578,7000%6,84
Vestel Beyaz Esya Sanayi ve Ticaret A.S.1,16731,21011,15191,1519%-5,37
Vestel Elektronik Sanayi ve Ticaret A.S.4,35004,46004,30004,3000%-4,66
Viking Kagit ve Seluloz A.S.0,5200000,5200000,5000000,520000%0,00
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,1040000,1100000,1040000,109000%4,81
Yapi ve Kredi Bankasi A.S.2,49892,50542,46032,4603%-3,54
Yaprak Süt ve Besi Çiftlikleri A.Ş.0,0453700,0453700,0453700,045370%-3,77
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,6942850,7171420,6885710,705714%6,93
Yayla Enerji Üretim Turizm ve Ticaret A.Ş.3,34173,34173,27033,3417%1,50
Yeni Gimat Gayrimenkul Yatirim Ortakligi A.S.7,68337,78337,66677,6833%0,22
Yesil Yapi Endustrisi A.S.0,3056600,3094330,2943390,298113%-5,95
Yesil Yatirim Holding A.S.0,7100000,7100000,7100000,710000%-4,05
Yibitas Yozgat Isci Birligi A.S.1,00001,00001,00001,0000%0,00
Yonga Mobilya Sanayi ve Ticaret A.Ş.4,12504,12504,12504,1250%0,00
Yunsa Yunlu Sanayi ve Ticaret A.S.0,2630470,2636550,2587950,261832%-1,37
Zedur Enerji Elektrik Uretim A.Ş.0,1745350,1759650,1688120,174535%-2,40
Zorlu Enerji Elektrik Üretim A.Ş.1,34191,34191,29541,3031%-4,00