Amerikan Doları 50,0204 %0,07Euro 56,1131 %0,32Gram Altın 6.561,00 %3,05Ons Altın 4.056,80 %3,51Brent Petrol 94,6787 %-9,11EUR/USD 1,1218 %0,25Bitcoin 80.205,98 %3,55Ethereum 2.421,38 %6,45

9 Ekim 2017 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Acıpayam Selüloz Sanayi ve Ticaret A.Ş.2,67002,71002,51002,6600%-4,32
Adel Kalemcilik Ticaret Ve Sanayi A.S.16,500016,720016,500016,5100%-4,12
Adese Alışveriş Merkezleri Ticaret A.Ş.0,3562780,3753030,3459010,370114%-3,17
Afyon Çimento Sanayi T.A.Ş.7,32007,72007,32007,4900%-5,19
Agesa Hayat ve Emeklilik A.Ş.11,898312,265411,314911,8983%-1,63
Akbank T.A.Ş.7,83707,88857,64847,8799%-2,85
Akçansa Çimento Sanayi ve Ticaret A.Ş.11,210011,230011,000011,2000%-1,75
Akdeniz Yatirim Holding A.S.4,65134,65134,45454,6244%-4,96
Akenerji Elektrik Üretim A.Ş.0,9000000,9000000,8300000,880000%-5,38
Akfen Gayrimenkul Yatırım Ortaklığı A.Ş.1,12811,33761,12811,3108%7,02
Akin Tekstil A.S.12,200012,310012,000012,1500%-4,71
Akis Gayrimenkul Yatirim Ortakligi A.S.0,6133190,6235410,6030970,617408%-3,21
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.20,800020,860020,240020,7400%-0,96
Aksa Akrilik Kimya Sanayii A.Ş.0,5714280,5809520,5580950,574285%-2,43
Aksa Enerji Uretim A.S.1,64501,64501,59501,6100%-5,85
Aksigorta A.Ş.1,49501,51501,45001,5000%-1,96
Aksu Enerji Ve Ticaret A.S.4,47124,60304,24534,4712%-3,94
Alarko Carrier Sanayi ve Ticaret A.S.56,500057,700054,400057,4000%-2,71
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,2147370,2175730,2105370,217258%-2,36
Alarko Holding A.Ş.3,33403,38033,25703,3751%-2,09
Albaraka Turk Katilim Bankasi A.S.1,20571,21471,17871,2147%-2,17
Alcatel Lucent Teletas Telekomunikasyon A.S.8,10008,10007,86007,9900%-4,08
Alkim Alkali Kimya A.S.1,75711,85441,75551,8544%-3,43
Alkim Kagit Sanayi ve Ticaret A.S.0,2892850,2900000,2785710,280000%-6,00
Altinyag Kombinalari A.S.1,21001,27001,16001,2600%-0,79
Altinyunus Cesme Turistik Inc.4,30874,41344,30874,4134%-1,67
Anadolu Anonim Türk Sigorta Şirketi0,7050000,7100000,7000000,707500%-0,35
Anadolu Efes Biracilik ve Malt Sanayii A.S.2,07002,07002,00002,0460%-1,92
Anadolu Grubu Holding A.S.1,82101,84601,80101,8240%-3,80
Anadolu Hayat Emeklilik A.S.6,73006,77006,60006,7000%-1,47
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.2,44672,56672,33332,4867%-3,99
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.6,41006,87006,40006,6300%-5,29
Anel Elektrik Proje Taahhüt A.Ş.1,43001,44651,40801,4190%-4,09
Arcelik A.S.21,360022,200021,000021,7600%-3,89
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,23841,27361,21601,2608%-2,96
Armada Bilgisayar Sistemleri Sanayi ve Ticaret A.S.5,32005,32005,15005,2700%-2,95
Arsan Tekstil Sanayi ve Ticaret A.S.0,0850720,0850720,0821880,083150%-5,46
Aselsan Elektronik Sanayi Ve Ticaret A.S.12,400013,140012,230012,9400%-2,41
Ata Gayrimenkul Yatirim Ortakligi A.S.4,20004,20004,10004,1800%-0,71
Atakule Gayrimenkul Yatirim Ortakligi A.S.1,64911,66811,57961,6428%-3,70
Atlantis Yatirim Holding A.S.0,5200000,5300000,5200000,530000%0,00
Atlas Yatırım Ortaklığı A.Ş.1,01001,06000,9900001,0200%-3,77
AvivaSA Emeklilik ve Hayat A.S.11,898312,265411,314911,8983%-1,63
Avod Kurutulmus Gida ve Tarim Ürünleri Sanayi ve Ticaret A.Ş.1,17001,20001,15001,1800%-4,07
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,09681,35481,04521,2968%9,84
Avrasya Petrol ve Turistik Tesisler A.S.1,83002,11001,74001,9600%3,16
Avrupa Yatirim Holding A.S.5,26005,26005,26005,2600%0,00
Ayen Enerji A.S.3,78803,78803,55033,7420%-1,41
Ayes Çelik Hasır ve Çit Sanayi A.Ş.0,0471880,0471880,0471880,047188%0,00
Aygaz A.S.14,600014,790014,500014,7600%-2,25
Bagfas Bandirma Gübre Fabrikaları A.Ş.9,83009,83008,86009,7300%-3,57
Bak Ambalaj Sanayi ve Ticaret A.S.3,91004,60003,91004,5400%-4,02
Balatacılar Balatacılık Sanayi ve Ticaret A.Ş.0,5700000,5800000,5700000,570000%-3,39
Bantas Bandirma Ambalaj Sanayi ve Ticaret A.S.1,11721,11721,01061,0662%-6,12
Banvit Bandirma Vitaminli Yem Sanayii A.S.17,060017,450016,640017,0400%-6,12
Bastas-Baskent Cimento Sanayi A.S.2,40002,40002,39002,3900%-0,42
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,1016480,1016480,0972040,098064%-3,93
Batisoke Cimento Sanayi ve Ticaret A.S.1,35181,41701,25861,3797%-5,73
Bera Holding A.S.1,07501,10001,04001,0900%-6,03
Berkosan Yalitim ve Tecrit Malzemeleri Sanayi ve Ticaret A.S.0,3166660,3183330,3100000,316666%-4,04
Besiktas Futbol Yatirimlari A.S.4,30004,37004,25004,3400%-3,34
Beyaz Filo Oto Kiralama A.S.4,77274,77274,47274,6636%-4,11
Big Medya Teknoloji Anonim Sirketi4,15004,15003,94004,0000%-4,53
Bilici Yatirim Gayrimenkul ve Ticaret A.S.0,0724500,0724500,0688500,070200%-6,59
BIM Birlesik Magazalar A.S.18,062518,287517,825017,9250%-2,12
Birko Birlesik Koyunlular A.S.0,4200000,4300000,4200000,420000%-4,55
Birlik Mensucat Fabric Industry and Trade Inc.1,30001,30001,20001,2500%-6,72
Bizim Toptan Satis Magazalar A.S.7,98007,98007,60007,9100%-4,12
Blume Metal Kimya Anonim Sirketi0,2983740,3022990,2787440,282670%-9,43
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.9,57009,93009,57009,9000%-4,07
Borusan Yatirim ve Pazarlama A.S.39,320039,320037,040038,5600%-4,27
Bosch Fren Sistemleri A.Ş.16,173416,981215,912316,5814%-4,20
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,1033630,1039260,1019540,102518%-2,93
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.6,80006,95006,70006,8600%-3,11
Burcelik Bursa Celik Dokum Sanayi A.S.0,3750000,3900000,3750000,380000%-4,04
Burcelik Vana Sanayi ve Ticaret A.S.1,74001,78001,67001,7500%-1,69
Bursa Cimento Fabrikasi A.S.3,15803,32493,15803,3249%-3,72
Carrefoursa Carrefour Sabanci Ticaret Merkezi A.S.6,30006,30006,15006,2300%-4,59
Casa Emtia Petrol Kimyevi ve Sanayi Ticaret AS4,85004,85004,72004,7200%-4,65
Celik Halat ve Tel Sanayii A.S.3,80003,98003,44003,9500%-1,74
Cemas Dokum Sanayi A.S.1,68231,68231,64111,6494%-2,44
Cemtas Celik Makina Sanayi ve Ticaret A.S.3,81003,91003,72003,9000%-3,47
Cim Beton Hazirbeton Prefabrication A.S.34,400034,500034,200034,3200%-3,76
Cimentas Izmir Cimento Fabrikasi A.S.11,780012,090011,050012,0900%0,75
Coca-Cola İçecek A.Ş.35,500035,800034,880035,7000%-2,46
Cosmos Yatirim Holding A.S.1,32001,32001,30001,3000%-1,52
Creditwest Faktoring A.S.0,3733330,3786660,3626660,378666%0,00
Cuhadaroglu Metal Sanayi ve Ticaret A.S.2,81002,81002,67002,7800%-3,81
Çelebi Hava Servisi A.Ş.30,000030,500027,000030,5000%-2,43
Çimsa Çimento Sanayi ve Ticaret A.Ş.13,930014,110013,800014,0000%-2,17
Dagi Giyim Sanayi ve Ticaret A.S.0,2216170,2564780,2216170,242783%0,52
Dagi Yatirim Holding A.S.1,40001,46001,39001,4300%-3,38
Dardanel Onentas Gida Sanayi A.S.2,25002,25002,25002,2500%-4,26
Datagate Bilgisayar Malzemeleri Ticaret A.Ş.6,40006,88006,40006,7900%-2,30
Demisas Dokum Emaye Sanayi A.S.1,63841,90381,52461,8583%7,46
Denge Yatirim Holding A.S.0,5719990,5829990,5675990,578599%-2,23
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,80003,00002,70002,8700%-2,05
Derimod Konfeksiyon Ayakkabi A.S.2,37112,37112,28012,3094%-3,13
Desa Deri Sanayi Ve Ticaret A.S.0,1024620,1034660,0964340,100453%-4,76
Despec Bilgisayar Pazarlama A.S.3,47003,47003,31003,3900%-4,24
Deva Holding A.S.4,03004,08004,02004,0400%-3,81
Diriteks Dirilis Tekstil Sanayi A.S.1,11611,11611,08971,0897%-5,34
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.5,75006,24005,75005,9000%-6,94
DO & CO Aktiengesellschaft167,90179,00164,30175,30%0,11
Dogan Burda Magazine Publishing and Media Inc.4,15004,15003,94004,0000%-4,53
Dogan Sirketler Grubu Holdings A.S.0,9100000,9300000,8600000,900000%-7,22
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.4,09004,12003,84003,9600%-5,26
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.4,09004,12003,84003,9600%-5,26
Dogus Gayrimenkul Yatirim Ortakligi A.S.2,97003,00002,86002,9900%-3,55
Dogus Otomotiv Servis ve Ticaret A.S.8,24008,24008,02008,0400%-3,94
Dogusan Boru Sanayii ve Ticaret A.S.1,16971,16971,11571,1517%-3,76
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.7,53007,68007,02007,3900%-4,65
Dunya Holding A.Ş.0,5733430,5733430,5542310,554231%-6,45
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0676300,0676300,0676300,067630%0,00
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.1,70671,74671,69001,7133%-3,57
Eczacibasi Yatirim Holding A.S.10,360010,450010,150010,4400%-2,43
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,06001,10001,06001,0800%-3,57
Ege Endustri ve Ticaret A.S.256,80266,90255,00259,00%-5,54
Ege Gübre Sanayii A.Ş.2,50002,58002,44802,5220%-4,32
Ege Profil ve Sanayi A.S.1,24811,27341,24811,2526%-3,22
Ege Seramik Sanayi ve Ticaret A.Ş.4,01004,15003,94004,1500%-4,82
Egeplast Ege Plastik Ticaret ve Sanayi A.S.4,90004,90004,80004,8500%1,04
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.4,09004,15004,06004,1100%-5,08
Ekiz Yag ve Sabun Sanayii A.S.0,5700000,5800000,5600000,560000%-1,75
Emek Elektrik Endüstrisi A.Ş.1,65001,72001,59001,7000%-3,95
Eminis Ambalaj A.S.4,48004,48004,41004,4800%-2,40
Emlak Konut Gayrimenkul Yatirim Ortakligi A.S.2,57002,57002,47002,5300%-4,17
Enka Insaat ve Sanayi A.S.3,98674,04803,91004,0173%-0,38
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.17,343418,296117,343418,1656%-4,20
Eregli Demir ve Celik Fabrikalari T.A.S.3,99504,05503,87004,0250%-0,74
Ersu Meyve ve Gida Sanayi A.S.1,40001,45001,29001,4500%-1,36
Escort Teknoloji Yatırım A.Ş.0,0893670,0943320,0851110,091495%-3,01
Etiler Gıda ve Ticari Yatırımlar A.Ş.0,9023130,9023130,8927810,892781%5,05
Euro Kapital Yatırım Ortaklığı A.Ş.0,3433330,3500000,3266660,340000%-5,56
Euro Menkul Kiymet Yatirim Ortakligi A.S.0,2800000,2933330,2766660,283333%-5,56
Euro Trend Yatirim Ortakligi A.S.0,2833330,2900000,2700000,286666%-4,44
Euro Yatirim Holding A.S.0,6800000,6800000,6200000,670000%-2,90
Federal-Mogul Izmit Piston12,990013,000012,480012,9400%-3,07
Fenerbahçe Futbol A.Ş.16,322916,322915,913616,0754%-3,26
Flap Kongre Toplantı Hizmetleri A.Ş.3,10003,49003,08003,3900%2,11
Fonet Bilgi Teknolojileri A.S.0,0621150,0763460,0621150,074807%-2,75
Ford Otomotiv Sanayi A.Ş.4,62404,68404,50004,6800%-0,17
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0063180,0063180,0058100,005980%-13,11
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.2,46522,59012,46522,5665%-3,18
Garanti Faktoring A.S.3,70003,95003,70003,8900%-5,12
Garanti Yatirim Ortakligi A.S.0,6229330,6314660,6058660,622933%-5,19
Gedik Yatirim Menkul Degerler A.S.0,0891280,0891280,0891280,089128%0,00
Gediz Ambalaj Sanayi ve Ticaret A.Ş.1,89251,89251,80001,8500%-3,52
Gentas Genel Metal Sanayi ve Ticaret A.S.0,2183700,2216540,2118020,218370%-5,00
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,4470480,4516570,4332220,447048%-4,90
Global Menkul Degerler A.S.0,1525420,1559320,1525420,155932%0,00
Global Yatırım Holding A.Ş.0,8757850,8983060,8707810,873283%-6,18
Goodyear Lastikleri T.A.Ş.0,7229600,7726970,7229600,765592%-3,36
Göltaş Göller Bölgesi Çimento A.Ş.27,660028,780027,500028,5000%-3,72
Gözde Girişim Sermayesi Yatırım Ortaklığı A.Ş.3,44003,58003,41003,5300%-5,87
GSD Denizcilik Gayrimenkul A.Ş.1,49001,52001,48001,5000%-1,96
GSD Holding A.S.0,7600000,7800000,7500000,770000%-2,53
Gubre Fabrikalari T.A.S.4,51004,56004,36004,5200%-5,04
Guler Yatirim Holding A.S.0,1073170,1073170,1052130,106265%-2,89
Hacı Ömer Sabancı Holding A.Ş.9,70009,88009,52009,8800%-0,80
Halk Gayrimenkul Yatirim Ortakligi A.S.0,1984710,2004970,1903710,196446%-3,00
Hatay Tekstil Isletmeleri A.S.1,53331,53331,45671,4933%-4,68
Hedef Girisim Sermayesi Yatirim Ortakligi A.S.1,03431,03430,8728920,872892%-20,00
Hektaş Ticaret T.A.Ş.0,1566770,1645310,1530520,158288%-1,50
Hub Girişim Sermayesi Yatırım Ortaklığı A.Ş.0,0930360,0946540,0930360,093845%-2,52
Hürriyet Gazetecilik ve Matbaacılık A.Ş.1,30001,44001,30001,3900%-4,79
ICBC Turkey Bank A.S.7,60008,47007,00007,5000%-0,79
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,2300000,2300000,2200000,224000%-6,67
Idealist Danismanlik A.S.3,35523,40933,24693,4039%0,00
Idealist Gayrimenkul Yatirim Ortakligi A.S.2,24002,30002,10002,2100%-4,33
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,5908850,6007330,5514920,581036%-6,35
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,9700000,9700000,9700000,970000%0,00
Ihlas Gazetecilik A.S.0,7800000,8600000,7533330,806666%-8,33
Ihlas Holding A.S.0,5900000,6100000,5600000,600000%-6,25
Ihlas Yayın Holding A.S.0,5800000,6100000,5700000,600000%-6,25
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,8497060,8497060,8168530,828053%-3,23
Info Yatirim A.S.0,0349890,0349890,0327130,033851%-4,80
Ingram Micro Bilisim Sistemleri A.S.5,32005,32005,15005,2700%-2,95
Intema Insaat ve Tesisat Malzeme A.S.5,94145,97355,94145,9478%-0,70
Inveo Yatırım Holding A.Ş.0,0467650,0485100,0467650,047463%-2,16
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.6,10006,91006,09006,8300%-1,30
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.6,10006,91006,09006,8300%-1,30
Is Finansal Kiralama A.S.1,22521,26261,17841,2346%-2,22
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,23901,24851,22941,2485%-2,24
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,2789590,2789590,2721560,273856%-3,59
Isiklar Enerji ve Yapı Holding A.Ş.0,3600000,3800000,3400000,370000%-2,63
Iskenderun Demir ve Çelik A.Ş.4,00004,00003,98003,9800%-3,40
İş Yatırım Menkul Değerler A.Ş.1,77001,85001,77001,8300%-1,61
İşbir Holding A.Ş.3,41373,41373,40593,4098%-3,39
Ittifak Holding A.S.0,4778920,5484380,4687900,541611%6,73
Iz Hayvancilik Tarim ve Gida Sanayi Ticaret A.S.1,12361,12361,06191,0989%-2,73
Iz Yatirim Holding A.S.1,12361,12361,06191,0989%-2,73
Izmir Demir Celik Sanayi A.S.3,22003,25003,04003,2100%-4,18
Izmir Firca Sanayi ve Ticaret A.S.0,3731800,3872620,3724750,386558%3,78
Jantsa Jant Sanayi ve Ticaret A.Ş.3,51953,64783,41383,5899%-3,06
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.3,21003,46003,03003,4500%3,92
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.2,60002,85002,60002,8400%-3,40
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.2,29002,41002,21002,3800%-3,25
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.2,46002,49002,33002,4700%-3,89
Karel Elektronik Sanayi Ve Ticaret A.S.1,33551,39381,31221,3647%-4,88
Karsan Otomotiv Sanayii ve Ticaret A.S.1,25161,27941,18671,2608%-6,85
Karsu Tekstil Sanayii ve Ticaret A.S.1,99002,03001,92002,0300%0,50
Kartonsan Karton Sanayi ve Ticaret A.Ş.10,137610,345610,024110,2511%-3,93
Katmerciler Arac Ustu Ekipman Sanayi ve Ticaret A.S.6,92517,30586,84287,1000%-3,83
Kent Gıda Maddeleri Sanayii A.Ş.143,80146,60142,00146,30%-2,34
Kerevitas Gida Sanayi ve Ticaret A.Ş.2,32862,36112,25642,3340%-3,07
Kervansaray Yatirim Holding A.S.0,3900000,3900000,3600000,370000%-5,13
Kiler Gayrimenkul Yatırım Ortaklığı A.Ş.4,12004,20004,02004,0900%-5,98
Klimasan Klima Sanayi ve Ticaret A.Ş.2,52082,66672,52082,6542%0,63
Koç Holding A.Ș.15,900015,900015,360015,6100%-3,64
Konfrut Gida Sanayi ve Ticaret A.S.0,3990620,4309370,3990620,428125%-2,14
Konya Cimento Sanayii A.S.258,00258,00245,00252,50%-3,92
Kordsa Teknik Tekstil A.S.0,3689660,3800190,3673870,374756%-3,00
Korfez Gayrimenkul Yatirim Ortakligi A.S.0,3400000,3580000,3400000,354000%-4,32
Koza Anadolu Metal Madencilik A.S.6,41006,87006,40006,6300%-5,29
Kristal Kola ve Meşrubat Sanayi A.Ş.2,99863,04702,86322,8728%-9,73
Kron Telekomunikasyon Hizmetleri A.S.2,41672,41672,31312,3580%-6,12
Kuvva Gıda Ticaret ve Sanayi A.Ş.0,5600000,5600000,5600000,560000%-1,75
Kuyumcukent Gayrimenkul Yatirim Ortakligi A.S.0,5129800,5129800,4938160,507083%-4,71
Kütahya Porselen Sanayi A.Ş.5,61005,68005,60005,6700%-2,91
Lider Faktoring A.S.0,0974540,0974540,0936360,094545%-5,11
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0843900,0843900,0810970,082560%-3,97
Logo Yazilim Sanayi ve Ticaret A.S.13,000013,262512,675013,1000%-2,42
Lokman Hekim Engurusag Saglik Hizmetleri A.S.0,6366660,6366660,6366660,636666%0,00
Luks Kadife Ticaret Sanayii A.S.4,46004,46004,24004,3400%-4,41
Lydia Holding AS2,56132,61882,35982,5037%-7,77
Makina Takim Endustrisi A.S.1,85001,96001,84001,9200%-5,42
Marka Yatirim Holding A.S.1,62001,62001,62001,6200%0,00
Marmaris Altinyunus Turistik Tesisler A.S.19,400019,400018,000018,9000%-4,98
Marshall Boya ve Vernik Sanayi A.Ş.36,060036,060034,920035,3200%-4,02
Marti Gayrimenkul Yatırım Ortaklığı A.Ş.0,1713330,1713330,1572890,171333%-1,61
Marti Otel İşletmeleri A.Ş.0,8000000,8100000,7400000,790000%-7,06
Mavi Giyim Sanayi ve Ticaret A.Ş.3,28123,37193,16883,2688%-1,32
Mazhar Zorlu Holding A.S.3,70003,70003,69003,7000%-2,37
Mega Polietilen Köpük Sanayi A.Ş.0,1027040,1027040,0869750,096227%-8,77
Menderes Tekstil Sanayi ve Ticaret A.S.0,8100000,8100000,7500000,780000%-7,14
Mepet Metro Petrol ve Tesisler A.S.2,37002,45002,14002,3900%-4,02
Merit Turizm Yatirim ve Isletme A.S.0,0681750,0720940,0681750,069103%-1,47
Merko Gıda Sanayi ve Ticaret A.Ş.2,31032,38142,27482,3103%-5,80
Metemtur Otelcilik ve Turizm AS1,52001,54001,42001,4400%-9,43
Metro Ticari ve Mali Yatirimlar Holding A.S.0,9700001,01000,9600000,980000%-4,85
Metro Yatirim Ortakligi A.S.1,45001,45001,39001,4500%-1,36
Migros Ticaret Anonim Sirketi24,600024,600023,000024,4000%-3,63
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.2,56132,61882,35982,5037%-7,77
Mistral Gayrimenkul Yatirim Ortakligi A.S.0,7156290,8301960,6898930,815253%3,48
MMC Sanayi ve Ticari Yatirim A.S.0,9000000,9000000,8900000,890000%1,14
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,86001,91001,86001,8800%-5,05
Mondi Turkey Corrugated Cardboard Inc.1,86001,91001,86001,8800%-5,05
Net Holding A.S.2,28002,28002,21002,2500%-3,02
Netas Telekomunikasyon A.S.13,120013,550013,000013,3200%-3,48
Nigbas Nigde Beton Sanayi Ve Ticaret A.S.0,1675000,1757920,1658410,170816%-5,50
Nuh Cimento Sanayi A.S.9,54009,54009,36009,5000%-1,55
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.4,40004,41004,30004,3400%-4,62
Odaş Elektrik Üretim ve Sanayi A.Ş.2,64952,80752,64952,7871%-2,84
Orge Enerji Elektrik Taahhüt A.Ş.0,4250000,4450000,4080000,434500%-3,23
Orma Orman Mahsulleri İntegre Sanayi ve Ticaret A.Ş.1,11001,11001,10001,1000%-0,90
Osmanli Yatirim Menkul Degerler A.S.0,1727760,1884830,1727760,188483%-5,26
Ostim Endustriyel Yatirimlar A.S.0,2228130,2228130,2151820,218234%-5,30
Otokar Otomotiv ve Savunma Sanayi A.Ş.98,050099,950097,050098,5000%-3,15
Otto Holdings Inc.2,50002,63002,50002,6000%-1,14
Oyak Cimento Fabrikalari A.S.1,05131,05131,03591,0436%-2,40
Oyak Yatirim Ortakligi A.S.1,04001,10001,00001,0300%-3,74
Oylum Sinai Yatirimlar A.S.1,80001,80001,70001,7700%-2,75
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,1730910,1791010,1622730,176697%-5,77
Ozerdem Ambalaj Sanayi A.S.0,5311560,5355100,5224480,531156%-2,40
Özak Gayrimenkul Yatırım Ortaklığı A.Ş.0,7829670,7829670,7520600,762362%-5,93
Pamel Renewable Electricity1,12001,12001,06001,1100%-3,48
Panora Gayrimenkul Yatirim Ortakligi A.S.3,80003,85003,76003,8200%0,00
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.4,17004,42004,16004,2500%-7,00
Parsan Makina Parçaları Sanayi A.Ş.9,800010,00009,75009,8600%-2,47
Pegasus Hava Tasimaciligi A.S.23,220024,660022,320024,3800%-6,23
Penguen Gıda Sanayi A.Ş.2,31002,40002,28002,3600%-2,88
Pergamon-Status Dis Ticaret A.S.3,74003,87003,74003,8700%-1,78
Petkim Petrokimya Holding A.S.3,58073,62223,52753,6044%-2,40
Petrokent Turizm A.Ş.2,06252,06252,06252,0625%1,06
Pınar Entegre Et ve Un Sanayi A.Ş.1,34431,35711,33141,3571%-0,52
Pinar Su Sanayi ve Ticaret A.S.0,3190810,3318440,3190810,326374%-4,79
Pinar Sut Mamulleri Sanayii A.S.1,88141,88291,86291,8643%-3,26
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,64002,66002,53002,6200%-5,76
Polisan Holding A.S.0,7449440,7498450,7067170,744944%-2,06
Politeknik Metal Sanayi ve Ticaret A.S.28,920028,920028,000028,7000%-4,21
Prizma Pres Matbaacilik Yayi A.S.0,5500000,5600000,4966660,550000%-4,07
QNB Bank A.Ş.3,47183,50233,35613,4840%-3,05
QNB Finansal Kiralama A.S.4,25004,25004,25004,2500%-1,62
QNB Finansal Kiralama A.Ş.0,4887500,4887500,4887500,488750%-1,62
QNB Finansbank A.Ş.5,70005,75005,51005,7200%-3,05
Ral Yatirim Holding A.S.0,0979250,0979250,0949280,094928%-3,06
Ray Sigorta A.S.1,01001,01001,01001,0100%0,00
Reysaş Gayrimenkul Yatırım Ortaklığı A.Ş.0,2067040,2067040,1992690,203730%-2,84
Reysaş Ticaret A.Ş.0,1008630,1022940,0994330,102294%-3,38
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.1,15001,15001,10001,1200%-6,67
Rodrigo Tekstil Sanayi ve Ticaret A.S.0,4475000,5225000,4475000,522500%2,45
RTA Laboratuvarları Biyoloji Anonim Şirketi0,2805120,3182880,2732780,308643%1,05
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.1,04781,09981,00451,0911%-0,79
San-El Mühendislik Elektrik A.Ş.1,25331,26781,23161,2533%-4,42
Sanifoam Sünger Sanayi ve Ticaret A.Ş.0,0605530,0605530,0573850,058441%-5,68
Sanko Pazarlama İthalat İhracat A.Ş.2,17902,18672,10292,1714%-2,06
Saray Matbaacilik Kagitcilik Sanayi ve Ticaret A.S.0,2889650,2942190,2810840,291592%-2,63
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,5480000,5480000,5300000,538000%-3,24
Sasa Polyester Sanayi A.Ş.0,0623600,0671040,0623600,065029%-5,32
Say Yenilenebilir Enerji Ekipmanları Sanayi ve Ticaret A.Ş.1,50001,51001,36001,4900%-3,25
Sekuro Plastik Ambalaj Sanayi ve Ticaret A.Ş.0,3736350,3769710,3689650,374969%0,36
Selcuk Ecza Deposu Ticaret ve Sanayi A.S.3,39003,49003,26003,4700%-2,25
Selcuk Gida Endustri Ihracat A.S.0,5733430,5733430,5542310,554231%-6,45
Senko Guvenlik ve Iletisim A.S.2,31002,31002,13002,2600%-3,83
Serve Film Prodüksiyon Eglence A.S.0,5600000,5600000,5600000,560000%-1,75
Servet Gayrimenkul Yatirim Ortakligi A.S.0,0488000,0526400,0488000,051040%-5,34
Seyitler Kimya Sanayi A.S.0,9414140,9414140,9190000,932448%-0,95
Silverline Endustri ve Ticaret A.S.0,1877550,1897950,1724480,188775%-4,64
Sinpas Gayrimenkul Yatirim Ortakligi A.S.0,1528080,1571740,1440760,154991%-4,05
Skyalp Financial Technologies Inc.3,35523,40933,24693,4039%0,00
Sodas Sodyum Sanayii A.S.0,1850000,1850000,1850000,185000%-2,12
Soktas Tekstil Sanayi ve Ticaret A.S.1,89001,89001,80001,8600%-3,12
Sonmez Filament Sentetik A.S.2,57602,57602,51542,5609%-3,15
Sonmez Pamuklu Sanayii A.S.0,5256970,5303490,5070880,519494%-4,29
Şeker Finansal Kiralama A.Ş.1,82861,88511,80971,8474%-1,51
Şekerbank T.A.Ş.1,46001,47001,42001,4400%-5,26
Taç Tarim Ürünleri Hayvancilik Gida Sanayi ve Ticaret A.S.2,50002,63002,50002,6000%-1,14
Tat Gida Sanayi A.S.5,00005,16005,00005,1200%-4,12
TAV Havalimanlari Holding A.S.16,000016,700015,990016,5000%-4,57
Taze Kuru Gida Sanayi ve Ticaret A.S.7,35007,75007,35007,6500%2,00
Te-Mapol Polimer Plastik ve Pazarlama Sanayi ve Ticaret A.S.4,81004,90004,75004,8300%-3,40
Tek Art Insaat Ticaret Turizm A.S.0,8267620,8364890,8073090,826762%-6,59
Tekfen Holding A.S.11,400011,690011,000011,5100%-2,46
Teknosa İç ve Dış Ticaret A.Ş.4,81005,08004,80005,0100%-4,02
Tera Finansal Yatırımlar Holding A.Ş.0,5040000,5256000,5004000,514800%-3,38
Tera Yatirim Teknoloji Holding A.Ş.0,1471420,1485710,1414280,147142%-2,83
TGS Dis Ticaret A.S.2,00002,00001,93001,9600%-6,44
Tofas Turk Otomobil Fabrikasi A.S.29,700029,900028,440029,8400%-2,42
Torunlar Gayrimenkul Yatırım Ortaklığı A.Ş.3,15003,24003,13003,2150%-3,02
Trabzonspor Sportif Yatirim Ve Ticaret A.S.2,30542,31432,25182,2696%-5,22
Tugcelik Aluminyum ve Metal A.S.0,5500000,5500000,5000000,541666%-6,07
Tukas Gida Sanayi ve Ticaret A.S.0,4166660,4259250,3777770,416666%-5,06
Tupras Turkiye Petrol Rafinerileri A.S.17,214317,257116,771417,2571%-2,03
Turcas Petrol A.S.2,49002,56002,47002,4900%-5,32
Turk Altin Isletmeleri A.S.29,640030,460028,960030,0000%-4,52
Turk Altin Isletmeleri Anonim Sirketi1,41141,45051,37901,4286%-4,52
Turk Prysmian Kablo ve Sistemleri A.S.2,15132,18962,03642,1589%-4,73
Turk Sise ve Cam Fabrikalari A.S.4,00004,00003,88003,9900%-2,92
Turk Traktor ve Ziraat Makineleri A.S.75,950076,000074,450075,6000%-2,77
Turkcell Iletisim Hizmetleri A.S.12,360012,790012,360012,7300%-1,01
Turker Proje Gayrimenkul ve Yatirim Ortakligi A.S.3,41253,41253,41253,4125%0,00
Turkish Airlines Inc.8,27008,68008,27008,4300%-9,26
Turkiye Sigorta A.S.0,0819750,0846900,0814320,081432%-5,66
Turkiye Sınai Kalkınma Bankası A.Ş.1,17431,19141,13141,1829%-1,43
Tümosan Motor ve Traktör Sanayi A.Ş.6,00006,16005,86006,0900%-3,33
Türk Telekomünikasyon A.Ş.6,66006,67006,28006,4700%-3,72
Türk Tuborg Bira ve Malt Sanayii A.Ş.10,450010,630010,000010,4500%-1,69
Türkiye Garanti Bankası A.Ş.9,48009,61009,41009,6000%-2,83
Türkiye Halk Bankası A.Ş.11,050011,500011,050011,5000%-4,41
Türkiye İş Bankası A.Ş.18.195,0018.195,0018.195,0018.195,00%0,00
Türkiye İş Bankası A.Ş.1.051,201.279,401.051,201.279,40%2,35
Türkiye İş Bankası A.Ş.1,18081,21861,17901,2150%-2,03
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,55891,58751,47841,5459%-3,88
Türkiye Sınai Kalkınma Bankası Gayrimenkul Yatırım Ortaklığı A.Ş.0,8300000,8900000,8000000,860000%-4,44
Türkiye Vakıflar Bankası T.A.O.5,98005,99005,90005,9800%-3,39
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.1,68001,68001,57001,6300%-3,55
Ulaslar Turizm Enerji Tarim A.S.0,6989010,7164830,6813180,712087%-3,57
Ulusoy Elektrik İmalat Taahhüt A.Ş.8,49008,55008,11508,4350%-2,93
Ulusoy Un Sanayi ve Ticaret A.S.0,3154660,3267330,3120860,319973%-5,33
Umpas Holding AS0,7000000,7000000,6800000,680000%-2,86
Usak Seramik Sanayii A.S.0,2970260,3016850,2865430,299355%-4,81
Utopya Turizm Insaat Isletmecilik Ticaret A.S.5,13005,13004,63004,9200%-4,09
Ülker Bisküvi Sanayi A.Ş.19,940019,950019,410019,9000%-1,19
Vakif Finansal Kiralama A.S.0,0560770,0625370,0542680,056594%-2,23
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,2866620,2920100,2802440,287732%-4,27
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.1,44001,49001,40001,4300%-2,72
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.3,34003,41003,29003,3500%-3,46
Vanet Gıda Sanayi İç ve Dış Ticaret Anonim Şirketi1,85001,92001,74001,8900%-1,56
Verusa Holding A.S.14,500014,980014,300014,3800%-4,07
Verusaturk Girişim Sermayesi Yatırım Ortaklığı A.Ş.2,47002,52002,43002,4700%-5,00
Vestel Beyaz Esya Sanayi ve Ticaret A.S.1,12811,15311,10791,1531%-2,12
Vestel Elektronik Sanayi ve Ticaret A.S.7,17007,28006,98007,1900%-6,26
Viking Kagit ve Seluloz A.S.0,9900000,9900000,9800000,990000%0,00
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,1430000,1500000,1350000,143000%-7,14
Yapi ve Kredi Bankasi A.S.2,67282,69862,64062,6857%-4,14
Yaprak Süt ve Besi Çiftlikleri A.Ş.0,0600490,0600490,0589370,058937%-2,57
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.5,45715,74295,08575,6857%-1,19
Yayla Enerji Üretim Turizm ve Ticaret A.Ş.1,17621,17621,11571,1267%-6,82
Yeni Gimat Gayrimenkul Yatirim Ortakligi A.S.8,06678,12678,04678,1200%0,33
Yesil Yapi Endustrisi A.S.0,3660370,3698110,3471690,362264%-6,80
Yesil Yatirim Holding A.S.5,60005,65005,42005,6500%-0,35
Yibitas Yozgat Isci Birligi A.S.0,6766330,6766330,6759660,676000%-3,38
Yonga Mobilya Sanayi ve Ticaret A.Ş.3,23753,23753,23753,2375%0,00
Yunsa Yunlu Sanayi ve Ticaret A.S.0,2338870,2563650,2308500,252720%-1,42
Zedur Enerji Elektrik Uretim A.Ş.0,7339050,7339050,6623740,703862%-4,09
Zorlu Enerji Elektrik Üretim A.Ş.1,44001,46001,39001,4500%-5,84