Amerikan Doları 50,0187 %0,00Euro 56,1700 %-0,00Gram Altın 6.570,50 %0,03Ons Altın 4.062,73 %0,03Brent Petrol 95,0737 %-0,12EUR/USD 1,1230 %-0,00Bitcoin 80.208,57 %0,09Ethereum 2.422,80 %0,07

11 Ağustos 2015 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Acıpayam Selüloz Sanayi ve Ticaret A.Ş.6,25116,26156,20976,2511%3,07
Adel Kalemcilik Ticaret Ve Sanayi A.S.20,333320,400020,133320,3667%1,83
Adese Alışveriş Merkezleri Ticaret A.Ş.0,4929090,4929090,4892030,490439%2,06
Afyon Çimento Sanayi T.A.Ş.5,69005,71005,56005,6800%5,97
Agesa Hayat ve Emeklilik A.Ş.10,276610,326310,217010,2468%1,08
Akbank T.A.Ş.6,37946,44806,35376,4394%4,16
Akçansa Çimento Sanayi ve Ticaret A.Ş.15,200015,250015,100015,2000%3,05
Akdeniz Yatirim Holding A.S.3,26483,30063,17543,2648%5,19
Akenerji Elektrik Üretim A.Ş.0,9200000,9300000,9100000,930000%4,49
Akfen Gayrimenkul Yatırım Ortaklığı A.Ş.0,8541560,8702720,8541560,854156%0,00
Akin Tekstil A.S.5,43005,45005,39005,4300%1,88
Akis Gayrimenkul Yatirim Ortakligi A.S.0,4497670,4538560,4497670,449767%0,00
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.18,150018,150018,000018,1500%0,28
Aksa Akrilik Kimya Sanayii A.Ş.0,5071420,5142850,5071420,509523%2,39
Aksa Enerji Uretim A.S.1,46001,47001,44501,4650%1,74
Aksigorta A.Ş.0,9500000,9650000,9450000,950000%0,53
Aksu Enerji Ve Ticaret A.S.6,09506,11866,04806,1186%3,59
Alarko Carrier Sanayi ve Ticaret A.S.30,600030,600030,400030,6000%2,34
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,1231190,1231190,1220690,123119%2,40
Alarko Holding A.Ş.1,75691,76721,74661,7620%2,08
Albaraka Turk Katilim Bankasi A.S.1,23271,24171,21471,2417%2,99
Alcatel Lucent Teletas Telekomunikasyon A.S.7,40007,46007,32007,4300%9,59
Alkim Alkali Kimya A.S.1,15381,17441,15381,1744%5,56
Alkim Kagit Sanayi ve Ticaret A.S.0,0900000,0914280,0900000,090000%-0,79
Altinyag Kombinalari A.S.0,6500000,6500000,6400000,650000%4,84
Altinyunus Cesme Turistik Inc.3,20913,20913,20913,2091%0,00
Anadolu Anonim Türk Sigorta Şirketi0,3575000,3650000,3575000,362500%0,00
Anadolu Efes Biracilik ve Malt Sanayii A.S.2,12502,16002,10502,1400%3,38
Anadolu Grubu Holding A.S.1,92501,94001,91001,9400%2,11
Anadolu Hayat Emeklilik A.S.5,10125,19655,10125,1012%-2,01
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.2,19422,23452,18412,2244%5,00
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.2,52002,57002,50002,5600%5,35
Anel Elektrik Proje Taahhüt A.Ş.0,5114990,5279990,5114990,522499%2,15
Arcelik A.S.15,050015,150014,900015,0500%1,69
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,9056000,9120000,9024000,908800%1,43
Armada Bilgisayar Sistemleri Sanayi ve Ticaret A.S.6,22006,24006,19006,2100%-0,64
Arsan Tekstil Sanayi ve Ticaret A.S.0,0615210,0620020,0610400,061521%2,40
Aselsan Elektronik Sanayi Ve Ticaret A.S.3,60003,65003,58753,6375%3,19
Ata Gayrimenkul Yatirim Ortakligi A.S.2,45002,45002,43002,4300%-0,82
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,8719600,8782780,8656410,871960%1,47
Atlantis Yatirim Holding A.S.0,4900000,5000000,4800000,490000%-2,00
Atlas Yatırım Ortaklığı A.Ş.0,6260430,6358250,6260430,626043%3,23
AvivaSA Emeklilik ve Hayat A.S.10,276610,326310,216910,2468%1,08
Avod Kurutulmus Gida ve Tarim Ürünleri Sanayi ve Ticaret A.Ş.0,9300000,9400000,9100000,940000%3,30
Avrasya Gayrimenkul Yatirim Ortakligi A.S.0,6580640,6774190,6580640,664516%4,04
Avrasya Petrol ve Turistik Tesisler A.S.1,38001,38001,35001,3700%7,03
Avrupa Yatirim Holding A.S.5,26005,26005,26005,2600%0,00
Ayen Enerji A.S.1,71001,72531,69461,7100%2,29
Ayes Çelik Hasır ve Çit Sanayi A.Ş.0,0255470,0255470,0255470,025547%0,00
Aygaz A.S.10,500010,550010,350010,5000%0,96
Bagfas Bandirma Gübre Fabrikaları A.Ş.12,900012,950012,850012,9000%2,38
Bak Ambalaj Sanayi ve Ticaret A.S.2,59002,59002,56002,5900%2,78
Balatacılar Balatacılık Sanayi ve Ticaret A.Ş.0,8300000,8300000,8300000,830000%2,47
Bantas Bandirma Ambalaj Sanayi ve Ticaret A.S.0,9920250,9920250,9873900,992025%1,90
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,31002,32002,31002,3100%1,76
Bastas-Baskent Cimento Sanayi A.S.2,35002,35002,35002,3500%-2,08
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0979210,0979210,0966300,096630%0,60
Batisoke Cimento Sanayi ve Ticaret A.S.1,29401,30511,28841,2940%2,20
Bera Holding A.S.1,01501,02501,01501,0250%2,50
Berkosan Yalitim ve Tecrit Malzemeleri Sanayi ve Ticaret A.S.0,2450000,2466660,2433330,245000%2,08
Besiktas Futbol Yatirimlari A.S.1,98002,00001,97001,9900%2,05
Beyaz Filo Oto Kiralama A.S.0,8145450,8363630,7563630,810909%2,77
Big Medya Teknoloji Anonim Sirketi2,51002,51002,43002,5100%2,03
Bilici Yatirim Gayrimenkul ve Ticaret A.S.0,0499500,0499500,0490500,049950%1,83
BIM Birlesik Magazalar A.S.12,000012,037511,925012,0250%1,91
Birko Birlesik Koyunlular A.S.0,5005550,5005550,4809250,500555%2,00
Birlik Mensucat Fabric Industry and Trade Inc.0,7200000,7200000,7000000,720000%0,00
Bizim Toptan Satis Magazalar A.S.8,13338,26678,10008,2333%3,35
Blume Metal Kimya Anonim Sirketi0,2257430,2257430,2178910,225743%22,34
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.6,22006,23006,19006,2200%1,97
Borusan Yatirim ve Pazarlama A.S.28,800029,200028,600028,6500%1,60
Bosch Fren Sistemleri A.Ş.11,628211,669011,546611,6282%1,79
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0715370,0721000,0698470,071537%4,10
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.8,28008,32008,19008,1900%0,86
Burcelik Bursa Celik Dokum Sanayi A.S.0,2760000,2790000,2760000,276000%1,47
Burcelik Vana Sanayi ve Ticaret A.S.1,26001,26001,25001,2600%3,28
Bursa Cimento Fabrikasi A.S.2,74082,76002,72802,7408%-0,23
Carrefoursa Carrefour Sabanci Ticaret Merkezi A.S.6,99307,13946,89546,9930%-1,60
Casa Emtia Petrol Kimyevi ve Sanayi Ticaret AS5,42005,56005,40005,4200%-0,55
Celik Halat ve Tel Sanayii A.S.2,35002,36002,30002,3500%0,86
Cemas Dokum Sanayi A.S.0,4700650,4783110,4535710,470065%1,79
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,84001,88001,84001,8400%-0,54
Cim Beton Hazirbeton Prefabrication A.S.36,600037,550036,400036,9500%3,65
Cimentas Izmir Cimento Fabrikasi A.S.11,500011,550011,400011,5500%3,13
Coca-Cola İçecek A.Ş.39,100039,250039,050039,1500%0,00
Cosmos Yatirim Holding A.S.0,9500000,9500000,9500000,950000%1,06
Creditwest Faktoring A.S.0,4320000,4320000,4186660,432000%1,25
Çelebi Hava Servisi A.Ş.36,650038,000036,650037,6500%5,46
Çimsa Çimento Sanayi ve Ticaret A.Ş.15,900015,950015,800015,8500%2,26
Dagi Giyim Sanayi ve Ticaret A.S.0,1951230,2001260,1942890,195123%0,00
Dagi Yatirim Holding A.S.1,22001,23001,19001,2200%0,00
Dardanel Onentas Gida Sanayi A.S.1,35001,35001,35001,3500%3,85
Datagate Bilgisayar Malzemeleri Ticaret A.Ş.4,70004,78334,70004,7667%1,42
Demisas Dokum Emaye Sanayi A.S.0,8343430,8419280,8267580,841928%-1,77
Denge Yatirim Holding A.S.0,5119990,5167990,5039990,511999%1,27
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.1,65001,66001,63001,6400%1,23
Derimod Konfeksiyon Ayakkabi A.S.2,32562,39382,31912,3256%1,85
Desa Deri Sanayi Ve Ticaret A.S.0,0753390,0763440,0743350,076344%0,00
Despec Bilgisayar Pazarlama A.S.2,77002,80002,74002,7700%-1,07
Deva Holding A.S.3,14003,20003,12003,2000%6,31
Diriteks Dirilis Tekstil Sanayi A.S.0,7206060,7206060,7118180,720606%2,50
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.5,40005,44005,37005,4000%1,89
DO & CO Aktiengesellschaft285,00285,00283,00284,00%0,00
Dogan Burda Magazine Publishing and Media Inc.2,51002,51002,43002,5100%2,03
Dogan Sirketler Grubu Holdings A.S.0,5600000,5600000,5500000,560000%1,82
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.1,22001,23001,21001,2200%1,67
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.1,22001,23001,21001,2200%1,67
Dogus Gayrimenkul Yatirim Ortakligi A.S.2,40432,43312,40432,4259%3,06
Dogus Otomotiv Servis ve Ticaret A.S.17,100017,300017,000017,2000%3,30
Dogusan Boru Sanayii ve Ticaret A.S.1,06171,09771,05271,0797%3,45
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.4,72004,76004,63004,7100%2,39
Dunya Holding A.Ş.0,7262340,7262340,7262340,726234%0,00
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0762490,0762490,0759180,076249%0,88
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,5366660,5433330,5366660,540000%0,00
Eczacibasi Yatirim Holding A.S.6,41336,48676,39336,4667%2,75
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.0,7800000,7800000,7700000,780000%1,30
Ege Endustri ve Ticaret A.S.223,00224,50219,00223,00%2,76
Ege Gübre Sanayii A.Ş.1,69501,69501,67001,6950%2,42
Ege Profil ve Sanayi A.S.0,4114130,4114130,4080780,411413%1,37
Ege Seramik Sanayi ve Ticaret A.Ş.3,48003,52003,45003,4800%1,46
Egeplast Ege Plastik Ticaret ve Sanayi A.S.1,00001,00001,00001,0000%0,00
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.2,09602,12802,08802,1200%3,92
Ekiz Yag ve Sabun Sanayii A.S.0,4200000,4200000,4200000,420000%0,00
Emek Elektrik Endüstrisi A.Ş.1,08001,11001,08001,0800%-0,92
Eminis Ambalaj A.S.2,01002,05002,00002,0100%1,52
Emlak Konut Gayrimenkul Yatirim Ortakligi A.S.2,65002,67002,64002,6600%2,70
Enka Insaat ve Sanayi A.S.3,38673,40673,37333,3867%1,60
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.8,87408,90018,75668,8740%3,03
Eregli Demir ve Celik Fabrikalari T.A.S.1,99502,02501,99002,0150%4,68
Ersu Meyve ve Gida Sanayi A.S.1,05001,09001,04001,0500%-0,94
Escort Teknoloji Yatırım A.Ş.0,0851110,0858210,0844020,085111%-0,83
Etiler Gıda ve Ticari Yatırımlar A.Ş.1,05641,06911,05161,0564%0,00
Euro Kapital Yatırım Ortaklığı A.Ş.0,1533330,1600000,1533330,160000%2,13
Euro Menkul Kiymet Yatirim Ortakligi A.S.0,1466660,1466660,1433330,146666%0,00
Euro Trend Yatirim Ortakligi A.S.0,1500000,1500000,1433330,150000%-2,17
Euro Yatirim Holding A.S.2,60002,60002,32002,3200%-14,07
Federal-Mogul Izmit Piston12,200012,300012,100012,2500%1,66
Fenerbahçe Futbol A.Ş.18,559618,702318,488218,6547%2,22
Flap Kongre Toplantı Hizmetleri A.Ş.1,04001,04801,03201,0480%3,15
Ford Otomotiv Sanayi A.Ş.3,37003,39503,36503,3800%2,42
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0046820,0046820,0046820,004682%1,21
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,96691,97081,93611,9515%1,81
Garanti Faktoring A.S.1,84001,84001,81001,8300%1,67
Garanti Yatirim Ortakligi A.S.0,5461330,5546660,5375990,546133%1,59
Gedik Yatirim Menkul Degerler A.S.0,0677110,0677110,0677110,067711%0,00
Gediz Ambalaj Sanayi ve Ticaret A.Ş.1,18751,18751,17501,1850%0,42
Gentas Genel Metal Sanayi ve Ticaret A.S.0,1616500,1630680,1616500,163068%0,00
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,5046570,5138750,5046570,513875%2,77
Global Menkul Degerler A.S.0,1525420,1525420,1525420,152542%0,00
Global Yatırım Holding A.Ş.0,4579100,4654170,4579100,457910%0,00
Goodyear Lastikleri T.A.Ş.0,4712180,4739620,4657290,467689%2,23
Göltaş Göller Bölgesi Çimento A.Ş.27,260027,640027,260027,5600%3,14
Gözde Girişim Sermayesi Yatırım Ortaklığı A.Ş.2,43002,50002,43002,4500%2,08
GSD Denizcilik Gayrimenkul A.Ş.1,27001,27001,24001,2500%1,63
GSD Holding A.S.0,5944440,6000000,5888880,600000%1,89
Gubre Fabrikalari T.A.S.7,29007,36007,21007,2500%3,57
Guler Yatirim Holding A.S.0,2314690,2346260,2304170,231469%0,92
Hacı Ömer Sabancı Holding A.Ş.9,46009,70009,43009,6500%4,10
Halk Gayrimenkul Yatirim Ortakligi A.S.0,1853400,1871750,1835050,187175%3,03
Hatay Tekstil Isletmeleri A.S.0,9166660,9200000,9066660,916666%1,48
Hedef Girisim Sermayesi Yatirim Ortakligi A.S.0,7046780,7046780,6774000,700132%9,61
Hektaş Ticaret T.A.Ş.0,0519570,0525610,0519570,052158%1,57
Hub Girişim Sermayesi Yatırım Ortaklığı A.Ş.0,0889910,0889910,0889910,088991%0,00
Hürriyet Gazetecilik ve Matbaacılık A.Ş.0,6400000,6400000,6300000,640000%3,23
ICBC Turkey Bank A.S.1,48511,49201,46461,4851%2,36
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,2160000,2220000,2140000,218000%5,83
Idealist Danismanlik A.S.1,96981,96981,96981,9698%-0,55
Idealist Gayrimenkul Yatirim Ortakligi A.S.0,8000000,8000000,7900000,790000%5,33
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,2855940,2855940,2757460,275746%0,00
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7900000,8000000,7800000,800000%2,56
Ihlas Gazetecilik A.S.0,2666660,2666660,2600000,266666%0,00
Ihlas Holding A.S.0,2300000,2400000,2300000,230000%0,00
Ihlas Yayın Holding A.S.0,2300000,2300000,2200000,230000%4,55
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,4218660,4218660,4136530,421866%2,17
Info Yatirim A.S.0,0210500,0213350,0201970,021050%4,22
Ingram Micro Bilisim Sistemleri A.S.6,22006,24006,19006,2100%-0,64
Intema Insaat ve Tesisat Malzeme A.S.4,43204,43204,38384,4320%1,47
Inveo Yatırım Holding A.Ş.0,0338340,0338340,0338340,033834%0,00
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.2,44002,47002,42002,4500%2,94
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.2,44002,47002,42002,4500%2,94
Is Finansal Kiralama A.S.0,5796470,5872740,5720200,587274%2,67
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,22161,22161,21381,2138%1,30
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,2772580,2789590,2755570,277258%0,00
Isiklar Enerji ve Yapı Holding A.Ş.0,3000000,3000000,2600000,280000%0,00
İş Yatırım Menkul Değerler A.Ş.1,06001,06001,05001,0500%0,00
İşbir Holding A.Ş.3,16673,16673,07843,0784%8,28
Ittifak Holding A.S.0,6235360,6326390,6189850,621260%2,25
Iz Hayvancilik Tarim ve Gida Sanayi Ticaret A.S.1,05571,06811,03101,0681%6,13
Iz Yatirim Holding A.S.1,05571,06811,03101,0681%6,13
Izmir Demir Celik Sanayi A.S.1,97001,99001,97001,9900%2,58
Izmir Firca Sanayi ve Ticaret A.S.0,1373020,1380060,1351890,136597%0,00
Jantsa Jant Sanayi ve Ticaret A.Ş.2,72962,74212,70442,7296%2,36
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,43001,43001,43001,4300%2,14
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.1,85001,86001,84001,8500%2,21
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.1,39001,41001,39001,4000%2,19
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.1,70001,71001,69001,7000%2,41
Karel Elektronik Sanayi Ve Ticaret A.S.0,3645000,3674160,3645000,367416%2,44
Karsan Otomotiv Sanayii ve Ticaret A.S.1,39061,40921,38141,3999%3,42
Karsu Tekstil Sanayii ve Ticaret A.S.0,5500000,5500000,5500000,550000%-6,78
Kartonsan Karton Sanayi ve Ticaret A.Ş.7,96268,01937,94368,0004%2,42
Katmerciler Arac Ustu Ekipman Sanayi ve Ticaret A.S.1,79041,80071,74411,7904%5,77
Kent Gıda Maddeleri Sanayii A.Ş.197,00197,50194,50197,00%2,60
Kerevitas Gida Sanayi ve Ticaret A.Ş.1,49101,50191,46581,4910%1,98
Kervansaray Yatirim Holding A.S.0,3600000,3600000,3600000,360000%12,50
Kiler Gayrimenkul Yatırım Ortaklığı A.Ş.1,05001,05001,04001,0500%0,96
Klimasan Klima Sanayi ve Ticaret A.Ş.1,62501,63751,54171,5750%13,17
Koç Holding A.Ș.12,200012,350012,150012,3000%3,36
Konfrut Gida Sanayi ve Ticaret A.S.0,4046870,4062500,4000000,403125%-0,77
Konya Cimento Sanayii A.S.296,00297,50295,00297,00%3,12
Kordsa Teknik Tekstil A.S.0,2194850,2200110,2179060,218958%2,72
Korfez Gayrimenkul Yatirim Ortakligi A.S.0,1840000,1860000,1840000,184000%-1,08
Koza Anadolu Metal Madencilik A.S.2,52002,57002,50002,5600%5,35
Kristal Kola ve Meşrubat Sanayi A.Ş.2,37952,39892,31182,3118%-2,05
Kron Telekomunikasyon Hizmetleri A.S.0,3521420,3555950,3486900,353869%5,13
Kustur Kusadasi Turizm Endustri A.S.14,400014,400014,400014,4000%8,68
Kuvva Gıda Ticaret ve Sanayi A.Ş.0,5300000,5300000,5200000,520000%0,00
Kuyumcukent Gayrimenkul Yatirim Ortakligi A.S.0,5535170,5564650,5454090,545409%1,37
Kütahya Porselen Sanayi A.Ş.2,98003,00002,97002,9800%3,47
Lider Faktoring A.S.0,0363630,0387270,0361810,036363%0,50
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0418290,0423170,0410970,041829%1,78
Logo Yazilim Sanayi ve Ticaret A.S.5,80005,83755,71255,8000%1,31
Lokman Hekim Engurusag Saglik Hizmetleri A.S.0,2500000,2500000,2477770,248888%0,45
Luks Kadife Ticaret Sanayii A.S.2,85002,90002,83002,8900%2,48
Lydia Holding AS0,6235310,6331230,6235310,623531%0,00
Makina Takim Endustrisi A.S.0,9237280,9422030,9237280,923728%2,04
Marka Yatirim Holding A.S.0,3900000,3900000,3900000,390000%0,00
Marmaris Altinyunus Turistik Tesisler A.S.10,700010,750010,600010,7000%1,90
Marshall Boya ve Vernik Sanayi A.Ş.33,050033,400032,950033,2000%2,00
Marti Gayrimenkul Yatırım Ortaklığı A.Ş.0,1685240,1685240,1629070,165716%1,72
Marti Otel İşletmeleri A.Ş.0,6000000,6000000,5900000,600000%0,00
Mazhar Zorlu Holding A.S.0,8000000,8000000,8000000,800000%0,00
Mega Polietilen Köpük Sanayi A.Ş.0,0545900,0555150,0536650,054590%0,00
Menderes Tekstil Sanayi ve Ticaret A.S.0,5500000,5600000,5500000,560000%5,66
Mepet Metro Petrol ve Tesisler A.S.2,63002,80002,61002,8000%21,21
Merit Turizm Yatirim ve Isletme A.S.0,0536320,0536320,0536320,053632%0,00
Merko Gıda Sanayi ve Ticaret A.Ş.2,02602,07932,02602,0260%0,00
Metemtur Otelcilik ve Turizm AS1,15001,15001,11001,1500%22,34
Metro Ticari ve Mali Yatirimlar Holding A.S.0,7000000,7100000,6900000,700000%4,48
Metro Yatirim Ortakligi A.S.1,27001,27001,24001,2700%2,42
Migros Ticaret Anonim Sirketi20,300020,500020,300020,3000%2,01
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,6235310,6331230,6235310,623531%0,00
MMC Sanayi ve Ticari Yatirim A.S.1,40001,40001,40001,4000%10,24
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,20001,22001,19001,2100%2,54
Mondi Turkey Corrugated Cardboard Inc.1,20001,22001,19001,2100%2,54
Net Holding A.S.3,10003,13003,09003,1300%1,95
Netas Telekomunikasyon A.S.10,650011,100010,600011,0500%10,50
Nigbas Nigde Beton Sanayi Ve Ticaret A.S.0,1127720,1144300,1094550,112772%-1,45
Nuh Cimento Sanayi A.S.9,34009,36009,26009,3400%0,97
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.3,19003,26003,19003,2600%2,52
Odaş Elektrik Üretim ve Sanayi A.Ş.1,39361,41321,39361,4078%2,47
Orge Enerji Elektrik Taahhüt A.Ş.0,0860000,0860000,0815000,084000%9,80
Orma Orman Mahsulleri İntegre Sanayi ve Ticaret A.Ş.4,00004,00004,00004,0000%0,00
Osmanli Yatirim Menkul Degerler A.S.0,1303670,1303670,1303670,130367%10,18
Ostim Endustriyel Yatirimlar A.S.0,1919160,1956210,1904340,191916%2,37
Otokar Otomotiv ve Savunma Sanayi A.Ş.81,050081,550081,000081,2500%2,07
Otto Holdings Inc.21,800021,850021,300021,8000%0,46
Oyak Cimento Fabrikalari A.S.1,03851,04871,03591,0385%1,50
Oyak Yatirim Ortakligi A.S.0,6400000,6500000,6400000,640000%1,59
Oylum Sinai Yatirimlar A.S.0,6400000,6700000,6400000,640000%0,00
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,1514550,1538590,1514550,151455%0,80
Ozerdem Ambalaj Sanayi A.S.0,7684350,7684350,7662580,768435%1,15
Özak Gayrimenkul Yatırım Ortaklığı A.Ş.0,5288460,5391480,5254120,528846%3,36
Pamel Renewable Electricity1,19001,19001,18001,1900%2,59
Panora Gayrimenkul Yatirim Ortakligi A.S.4,63004,75004,58004,6300%2,21
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.3,68003,72003,65003,6900%6,65
Parsan Makina Parçaları Sanayi A.Ş.5,17005,21005,13005,1900%3,59
Pegasus Hava Tasimaciligi A.S.23,750023,950023,650023,7500%1,71
Penguen Gıda Sanayi A.Ş.1,66001,71001,63001,6600%5,06
Pergamon-Status Dis Ticaret A.S.5,58795,64245,58795,6424%1,42
Petkim Petrokimya Holding A.S.1,64931,66111,64541,6611%2,93
Petrokent Turizm A.Ş.2,20832,25002,20832,2500%8,00
Pınar Entegre Et ve Un Sanayi A.Ş.1,44291,50711,43571,4929%3,98
Pinar Su Sanayi ve Ticaret A.S.0,3202380,3202380,3175390,318439%-1,39
Pinar Sut Mamulleri Sanayii A.S.3,38573,39293,36433,3857%-1,46
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,00002,00001,98002,0000%2,04
Polisan Holding A.S.0,2607300,2626910,2597500,260730%0,76
Politeknik Metal Sanayi ve Ticaret A.S.19,200019,350018,800019,2000%0,00
Prizma Pres Matbaacilik Yayi A.S.0,3166660,3233330,3133330,316666%1,06
QNB Bank A.Ş.1,60821,61341,58241,6134%3,30
QNB Finansal Kiralama A.S.3,07003,07003,05003,0500%19,61
QNB Finansal Kiralama A.Ş.0,3530500,3530500,3507500,350750%19,61
QNB Finansbank A.Ş.2,64032,64882,59802,6488%3,30
Ral Yatirim Holding A.S.0,0589550,0589550,0579560,057956%3,57
Ray Sigorta A.S.0,5100000,5100000,4900000,490000%-2,00
Reysaş Gayrimenkul Yatırım Ortaklığı A.Ş.0,0957530,0957530,0928520,094302%3,17
Reysaş Ticaret A.Ş.0,0461510,0461510,0454920,045492%1,47
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.1,08001,11001,07001,0900%5,83
Rodrigo Tekstil Sanayi ve Ticaret A.S.0,2450000,2475000,2400000,245000%2,08
RTA Laboratuvarları Biyoloji Anonim Şirketi0,2079720,2109860,2059630,207972%-1,43
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,5628870,5628870,5542270,562887%4,84
San-El Mühendislik Elektrik A.Ş.1,49961,50681,47791,4924%-0,48
Sanifoam Sünger Sanayi ve Ticaret A.Ş.0,0704110,0707630,0693550,070411%3,63
Sanko Pazarlama İthalat İhracat A.Ş.1,47141,47621,45711,4667%-0,96
Saray Matbaacilik Kagitcilik Sanayi ve Ticaret A.S.0,2626950,2626950,2574410,262695%2,04
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,2950000,2987500,2950000,297500%3,03
Sasa Polyester Sanayi A.Ş.0,0103640,0115040,0102080,011504%13,26
Say Yenilenebilir Enerji Ekipmanları Sanayi ve Ticaret A.Ş.3,19003,19003,16003,1900%0,95
Sekuro Plastik Ambalaj Sanayi ve Ticaret A.Ş.0,1354420,1354420,1321060,135442%4,10
Selcuk Ecza Deposu Ticaret ve Sanayi A.S.2,48002,49002,47002,4800%1,22
Selcuk Gida Endustri Ihracat A.S.0,7262340,7262340,7262340,726234%0,00
Senko Guvenlik ve Iletisim A.S.5,90005,90005,82005,8500%2,09
Serve Film Prodüksiyon Eglence A.S.0,5300000,5300000,5200000,520000%0,00
Servet Gayrimenkul Yatirim Ortakligi A.S.0,0376000,0376000,0376000,037600%0,86
Seyitler Kimya Sanayi A.S.0,6567480,6634730,6500240,658990%1,38
Silverline Endustri ve Ticaret A.S.0,1071420,1081630,1051020,107142%3,96
Sinpas Gayrimenkul Yatirim Ortakligi A.S.0,1549910,1571740,1549910,154991%0,00
Skyalp Financial Technologies Inc.1,96981,96981,96981,9698%-0,55
Sodas Sodyum Sanayii A.S.0,1655000,1655000,1655000,165500%0,00
Soktas Tekstil Sanayi ve Ticaret A.S.2,44002,44002,41002,4300%2,10
Sonmez Filament Sentetik A.S.2,05322,05322,03052,0532%1,88
Sonmez Pamuklu Sanayii A.S.0,1876380,1876380,1876380,187638%0,00
Şeker Finansal Kiralama A.Ş.0,6409360,6503610,6315100,640936%1,49
Şekerbank T.A.Ş.1,49001,50001,47001,5000%2,04
Taç Tarim Ürünleri Hayvancilik Gida Sanayi ve Ticaret A.S.21,800021,850021,300021,8000%0,46
Tat Gida Sanayi A.S.6,85006,99006,84006,9100%2,52
TAV Havalimanlari Holding A.S.23,400023,800023,400023,4500%1,30
Taze Kuru Gida Sanayi ve Ticaret A.S.8,04008,10008,04008,0400%0,50
Te-Mapol Polimer Plastik ve Pazarlama Sanayi ve Ticaret A.S.4,19004,26004,18004,1900%1,21
Tek Art Insaat Ticaret Turizm A.S.0,5155110,5252370,5057840,505784%0,00
Tekfen Holding A.S.4,26004,31004,26004,3100%4,87
Teknosa İç ve Dış Ticaret A.Ş.6,81006,84006,76006,8000%2,26
Tera Finansal Yatırımlar Holding A.Ş.0,4392000,4428000,4284000,439200%0,00
Tera Yatirim Teknoloji Holding A.Ş.0,0528560,0585700,0528560,055713%5,41
TGS Dis Ticaret A.S.1,89501,91001,88501,8950%0,80
Tofas Turk Otomobil Fabrikasi A.S.18,550018,750018,550018,6000%1,64
Torunlar Gayrimenkul Yatırım Ortaklığı A.Ş.1,64501,65001,63501,6350%1,55
Trabzonspor Sportif Yatirim Ve Ticaret A.S.1,25991,25991,24201,2510%2,19
Tugcelik Aluminyum ve Metal A.S.2,24172,27502,21672,2417%-3,24
Tukas Gida Sanayi ve Ticaret A.S.0,4055550,4074070,4018510,401851%2,36
Tupras Turkiye Petrol Rafinerileri A.S.10,614310,685710,578610,6643%3,32
Turcas Petrol A.S.1,61001,63001,60001,6100%1,26
Turk Altin Isletmeleri A.S.24,250024,950024,200024,7000%4,88
Turk Altin Isletmeleri Anonim Sirketi1,15481,18811,15241,1762%4,88
Turk Prysmian Kablo ve Sistemleri A.S.1,00291,00290,9875921,0029%0,77
Turk Sise ve Cam Fabrikalari A.S.2,54182,55872,52492,5418%1,69
Turk Traktor ve Ziraat Makineleri A.S.77,000077,000076,650076,6500%1,52
Turkcell Iletisim Hizmetleri A.S.12,150012,150011,950012,0000%0,42
Turker Proje Gayrimenkul ve Yatirim Ortakligi A.S.3,41253,41253,41253,4125%0,00
Turkish Airlines Inc.9,04009,17009,02009,1500%3,62
Turkiye Sigorta A.S.0,1187110,1201580,1172630,118711%2,07
Turkiye Sınai Kalkınma Bankası A.Ş.1,05001,06251,05001,0625%3,66
Tümosan Motor ve Traktör Sanayi A.Ş.6,19006,24006,16006,2400%4,00
Türk Telekomünikasyon A.Ş.6,60006,69006,59006,6200%2,00
Türk Tuborg Bira ve Malt Sanayii A.Ş.6,35006,39006,34006,3600%1,92
Türkiye Garanti Bankası A.Ş.7,99008,08007,96008,0600%3,47
Türkiye Halk Bankası A.Ş.11,850011,900011,750011,8500%2,60
Türkiye İş Bankası A.Ş.15.010,0015.010,0015.010,0015.010,00%0,00
Türkiye İş Bankası A.Ş.1.040,001.040,001.040,001.040,00%0,00
Türkiye İş Bankası A.Ş.0,9558190,9612190,9522190,959419%2,50
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,4864110,4864110,4864110,486411%1,12
Türkiye Sınai Kalkınma Bankası Gayrimenkul Yatırım Ortaklığı A.Ş.0,6400000,6400000,6300000,630000%0,00
Türkiye Vakıflar Bankası T.A.O.4,13004,16004,11004,1500%2,47
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.1,64001,65001,64001,6500%1,23
Ulaslar Turizm Enerji Tarim A.S.0,5450540,5890100,5318680,571428%2,36
Ulusoy Elektrik İmalat Taahhüt A.Ş.4,66004,66004,64004,6600%0,98
Ulusoy Un Sanayi ve Ticaret A.S.0,2016730,2028000,1994200,201673%2,29
Umpas Holding AS0,5500000,5500000,5500000,550000%7,84
Usak Seramik Sanayii A.S.0,2213130,2259720,2178190,222478%4,37
Utopya Turizm Insaat Isletmecilik Ticaret A.S.1,20001,22001,20001,2000%0,84
Ülker Bisküvi Sanayi A.Ş.15,700015,750015,600015,6500%3,30
Vakif Finansal Kiralama A.S.0,0169510,0172590,0167970,016951%2,80
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,2161670,2171770,2151570,217177%2,87
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,8900000,8900000,8700000,870000%-2,25
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,9800000,9800000,9500000,980000%3,16
Vanet Gıda Sanayi İç ve Dış Ticaret Anonim Şirketi1,16001,19001,15001,1700%3,54
Verusa Holding A.S.10,828611,257110,542910,8286%0,13
Vestel Beyaz Esya Sanayi ve Ticaret A.S.1,33001,38341,33001,3478%3,65
Vestel Elektronik Sanayi ve Ticaret A.S.4,44004,50004,42004,4800%3,23
Viking Kagit ve Seluloz A.S.0,5500000,5600000,5500000,550000%1,85
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0960000,0960000,0950000,095000%1,06
Yapi ve Kredi Bankasi A.S.2,40232,42162,39592,4152%3,02
Yaprak Süt ve Besi Çiftlikleri A.Ş.0,0480390,0480390,0480390,048039%5,37
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,6257140,6257140,6114280,625714%0,00
Yayla Enerji Üretim Turizm ve Ticaret A.Ş.2,74812,80312,68222,7481%3,73
Yeni Gimat Gayrimenkul Yatirim Ortakligi A.S.8,33338,43338,30008,3333%-0,40
Yesil Yapi Endustrisi A.S.0,2679240,2716980,2641500,267924%2,90
Yesil Yatirim Holding A.S.0,6200000,7000000,6200000,700000%7,69
Yibitas Yozgat Isci Birligi A.S.0,7831660,7831660,7831660,783166%0,00
Yonga Mobilya Sanayi ve Ticaret A.Ş.3,00003,00003,00003,0000%-4,00
Yunsa Yunlu Sanayi ve Ticaret A.S.0,2411770,2411770,2387470,240570%0,76
Zedur Enerji Elektrik Uretim A.Ş.0,1716730,1745350,1716730,171673%0,84
Zorlu Enerji Elektrik Üretim A.Ş.1,21001,22561,20231,2178%3,29