Amerikan Doları 50,0187 %0,00Euro 56,1684 %-0,01Gram Altın 6.566,00 %-0,03Ons Altın 4.060,09 %-0,03Brent Petrol 95,0855 %-0,10EUR/USD 1,1229 %-0,01Bitcoin 80.120,21 %-0,02Ethereum 2.419,99 %-0,04

14 Aralık 2018 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Acıpayam Selüloz Sanayi ve Ticaret A.Ş.3,11003,16003,05003,0900%-0,96
Adel Kalemcilik Ticaret Ve Sanayi A.S.11,420011,430011,130011,1600%-2,11
Adese Alışveriş Merkezleri Ticaret A.Ş.0,6295410,6624010,5897620,622623%-4,00
Afyon Çimento Sanayi T.A.Ş.4,65004,65004,50004,5300%-2,37
Agesa Hayat ve Emeklilik A.Ş.7,99788,06337,69627,8667%0,42
Akbank T.A.Ş.5,47915,50485,38485,4190%-1,25
Akçansa Çimento Sanayi ve Ticaret A.Ş.7,22007,22007,02007,0900%-1,66
Akdeniz Yatirim Holding A.S.2,08002,15001,99002,0100%-4,29
Akenerji Elektrik Üretim A.Ş.0,6200000,6300000,6000000,620000%0,00
Akfen Gayrimenkul Yatırım Ortaklığı A.Ş.0,7950630,7950630,7682030,778947%-1,36
Akin Tekstil A.S.9,87009,95009,35009,4600%-3,86
Akis Gayrimenkul Yatirim Ortakligi A.S.0,5151880,5151880,5008770,504966%-2,37
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.17,190017,190016,610016,6400%-2,06
Aksa Akrilik Kimya Sanayii A.Ş.0,3642850,3642850,3504760,352380%-2,76
Aksa Enerji Uretim A.S.1,36001,37001,28501,3000%-4,41
Aksigorta A.Ş.1,82501,82501,78001,8050%-0,82
Aksu Enerji Ve Ticaret A.S.8,53008,53007,80007,9000%-6,73
Alarko Carrier Sanayi ve Ticaret A.S.39,440039,440038,800038,9200%-1,22
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,2399390,2425640,2374190,241619%1,45
Alarko Holding A.Ş.2,08002,10002,02002,0700%-0,96
Albaraka Turk Katilim Bankasi A.S.1,12471,13371,09771,1067%-2,38
Alcatel Lucent Teletas Telekomunikasyon A.S.5,54005,72005,52005,6800%2,53
Alkim Alkali Kimya A.S.1,96981,96981,92691,9467%-0,08
Alkim Kagit Sanayi ve Ticaret A.S.0,2978570,3000000,2857140,288571%-3,58
Altinyag Kombinalari A.S.0,8100000,8400000,7600000,780000%2,63
Altinyunus Cesme Turistik Inc.3,29143,29143,17923,1792%-3,41
Anadolu Anonim Türk Sigorta Şirketi1,09251,09251,07001,0725%-0,92
Anadolu Efes Biracilik ve Malt Sanayii A.S.2,04002,14802,04002,1240%2,31
Anadolu Grubu Holding A.S.1,09301,09301,04601,0530%-4,27
Anadolu Hayat Emeklilik A.S.5,98006,02005,85005,9300%-0,17
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.2,22672,22672,06002,1667%-2,55
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.7,90007,97007,49007,5600%-4,79
Anel Elektrik Proje Taahhüt A.Ş.0,8689990,8689990,8359990,852499%-1,90
Arcelik A.S.15,650015,650015,390015,5900%0,06
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,14561,18401,07841,1808%3,07
Armada Bilgisayar Sistemleri Sanayi ve Ticaret A.S.9,45009,46008,99009,3100%-0,96
Arsan Tekstil Sanayi ve Ticaret A.S.0,0826690,0831500,0783430,078824%-4,09
Aselsan Elektronik Sanayi Ve Ticaret A.S.12,390012,420011,910011,9300%-3,95
Ata Gayrimenkul Yatirim Ortakligi A.S.3,89003,92003,85003,9000%0,52
Atakule Gayrimenkul Yatirim Ortakligi A.S.1,37321,38211,33781,3467%-2,56
Atlantis Yatirim Holding A.S.0,2300000,2300000,2300000,230000%0,00
Atlas Yatırım Ortaklığı A.Ş.1,23001,24001,12001,1400%-8,06
AvivaSA Emeklilik ve Hayat A.S.7,99788,06337,69627,8667%0,42
Avod Kurutulmus Gida ve Tarim Ürünleri Sanayi ve Ticaret A.Ş.2,56002,56002,56002,5600%-20,00
Avrasya Gayrimenkul Yatirim Ortakligi A.S.0,6129030,6193540,5806450,600000%-2,11
Avrasya Petrol ve Turistik Tesisler A.S.1,14001,15001,11001,1300%-1,74
Avrupa Yatirim Holding A.S.1,96002,15001,86001,9500%-0,51
Ayen Enerji A.S.1,96301,97841,90171,9017%-3,50
Ayes Çelik Hasır ve Çit Sanayi A.Ş.0,0423790,0423790,0423790,042379%-2,76
Aygaz A.S.11,770011,770011,480011,4800%-0,69
Bagfas Bandirma Gübre Fabrikaları A.Ş.5,02005,02004,80004,8400%-3,59
Bak Ambalaj Sanayi ve Ticaret A.S.4,72004,78004,55004,7100%2,84
Balatacılar Balatacılık Sanayi ve Ticaret A.Ş.0,3300000,3300000,3300000,330000%0,00
Bantas Bandirma Ambalaj Sanayi ve Ticaret A.S.0,6953450,6953450,6628950,672167%-3,33
Banvit Bandirma Vitaminli Yem Sanayii A.S.10,810010,810010,440010,5000%-2,78
Bastas-Baskent Cimento Sanayi A.S.2,09002,09002,08002,0800%4,52
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0867740,0874190,0835480,085161%-2,22
Batisoke Cimento Sanayi ve Ticaret A.S.1,30001,31001,18001,2100%-5,47
Bera Holding A.S.1,93001,98001,88001,9100%-0,52
Berkosan Yalitim ve Tecrit Malzemeleri Sanayi ve Ticaret A.S.0,2833330,2850000,2650000,273333%-3,53
Besiktas Futbol Yatirimlari A.S.1,66001,66001,62001,6500%-1,79
Beyaz Filo Oto Kiralama A.S.2,89002,89002,60002,7100%-6,55
Big Medya Teknoloji Anonim Sirketi3,10003,10002,95003,0000%-3,54
Bilici Yatirim Gayrimenkul ve Ticaret A.S.0,0621000,0621000,0603000,061650%-0,72
BIM Birlesik Magazalar A.S.22,000022,175021,737521,7875%-1,53
Birko Birlesik Koyunlular A.S.0,3200000,3200000,3100000,310000%-3,12
Birlik Mensucat Fabric Industry and Trade Inc.0,8900000,8900000,8500000,870000%-1,14
Bizim Toptan Satis Magazalar A.S.6,50006,59006,37006,4300%-1,08
Blume Metal Kimya Anonim Sirketi0,2139650,2139650,2021870,206113%-3,67
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.7,74007,80007,52007,5500%-2,45
Borusan Yatirim ve Pazarlama A.S.38,500038,500037,700037,9000%-0,37
Bosch Fren Sistemleri A.Ş.13,831413,953813,325513,4479%-3,06
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,1633530,1633530,1577200,161663%0,00
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.6,40006,64006,14006,1900%-2,83
Burcelik Bursa Celik Dokum Sanayi A.S.0,3120000,3130000,3040000,306000%-1,61
Burcelik Vana Sanayi ve Ticaret A.S.1,60001,61001,52001,5500%-3,12
Bursa Cimento Fabrikasi A.S.2,90772,90772,85632,8692%-1,11
Carrefoursa Carrefour Sabanci Ticaret Merkezi A.S.3,57003,62003,43003,4300%-4,19
Casa Emtia Petrol Kimyevi ve Sanayi Ticaret AS3,55003,70002,80002,8000%-18,84
Celik Halat ve Tel Sanayii A.S.5,27005,27005,06005,1600%0,00
Cemas Dokum Sanayi A.S.0,7751950,7751950,6597400,700974%-10,53
Cemtas Celik Makina Sanayi ve Ticaret A.S.6,50006,50006,19006,2700%-2,03
Cim Beton Hazirbeton Prefabrication A.S.27,420027,900026,720026,8000%-2,55
Cimentas Izmir Cimento Fabrikasi A.S.8,24008,24007,87008,0900%-1,34
Coca-Cola İçecek A.Ş.30,000030,320029,680029,8800%-0,33
Cosmos Yatirim Holding A.S.0,9400001,07000,9400001,0600%19,10
Creditwest Faktoring A.S.0,3440000,3466660,3360000,341333%0,00
Cuhadaroglu Metal Sanayi ve Ticaret A.S.1,77001,79001,69001,7200%-2,82
Çelebi Hava Servisi A.Ş.52,050053,850052,000052,8500%1,63
Çimsa Çimento Sanayi ve Ticaret A.Ş.7,30007,30007,10007,1700%-1,78
Dagi Giyim Sanayi ve Ticaret A.S.0,1643450,1680800,1568750,161855%-2,98
Dagi Yatirim Holding A.S.0,9700000,9700000,9300000,960000%0,00
Dardanel Onentas Gida Sanayi A.S.1,05001,05001,05001,0500%-0,94
Datagate Bilgisayar Malzemeleri Ticaret A.Ş.4,19004,38004,03004,0900%-1,45
Demisas Dokum Emaye Sanayi A.S.2,61002,61002,47002,5100%-2,71
Denge Yatirim Holding A.S.1,19001,21001,17001,2000%-0,83
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,87002,87002,75002,8400%-1,39
Derimod Konfeksiyon Ayakkabi A.S.2,96552,96552,92002,9427%-1,31
Desa Deri Sanayi Ve Ticaret A.S.0,1868420,1868420,1757920,177801%-3,28
Despec Bilgisayar Pazarlama A.S.3,17003,17003,03003,0900%-2,22
Deva Holding A.S.3,35003,35003,25003,2900%-1,20
Diriteks Dirilis Tekstil Sanayi A.S.0,7400000,7400000,7200000,730000%0,00
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.5,57005,61005,44005,5400%-1,60
DO & CO Aktiengesellschaft507,20523,00506,60513,60%0,78
Dogan Burda Magazine Publishing and Media Inc.3,10003,10002,95003,0000%-3,54
Dogan Sirketler Grubu Holdings A.S.1,08001,10001,06001,0900%0,00
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.1,37001,42001,34001,3800%0,00
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.1,37001,42001,34001,3800%0,00
Dogus Gayrimenkul Yatirim Ortakligi A.S.2,22002,37002,19002,3200%4,98
Dogus Otomotiv Servis ve Ticaret A.S.4,20004,21004,05004,1100%-2,14
Dogusan Boru Sanayii ve Ticaret A.S.2,12342,14142,07852,0965%-0,85
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.7,61008,10007,61007,9100%-6,06
Dunya Holding A.Ş.0,7530610,7530610,7342340,734234%-1,68
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1571400,1571400,1458690,153825%-1,49
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.1,02331,03670,9933331,0000%-2,60
Eczacibasi Yatirim Holding A.S.7,50007,65007,21007,3100%-1,48
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.0,7300000,7300000,6900000,710000%-2,74
Ege Endustri ve Ticaret A.S.360,00372,40353,30357,90%-0,64
Ege Gübre Sanayii A.Ş.2,17202,20002,12002,2000%0,27
Ege Profil ve Sanayi A.S.1,34471,34621,30911,3462%-0,11
Ege Seramik Sanayi ve Ticaret A.Ş.3,19003,19003,06003,1000%-3,12
Egeplast Ege Plastik Ticaret ve Sanayi A.S.3,57003,57003,55003,5500%-0,56
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.2,88002,91002,77002,8000%-3,45
Ekiz Yag ve Sabun Sanayii A.S.0,2900000,3000000,2900000,300000%0,00
Emek Elektrik Endüstrisi A.Ş.1,02001,02000,9700000,990000%-1,98
Eminis Ambalaj A.S.1,11001,11001,08001,0800%-3,57
Emlak Konut Gayrimenkul Yatirim Ortakligi A.S.1,53001,54001,47001,5000%-1,96
Enerjisa Enerji A.Ş.5,18005,30005,13005,3000%2,51
Enka Insaat ve Sanayi A.S.3,84173,88333,81673,8333%0,66
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.16,443016,443015,921016,0906%-2,14
Eregli Demir ve Celik Fabrikalari T.A.S.3,85503,85503,70003,7700%-2,46
Ersu Meyve ve Gida Sanayi A.S.0,9300000,9400000,9100000,920000%-1,08
Escort Teknoloji Yatırım A.Ş.0,0510670,0560320,0503570,052485%4,23
Etiler Gıda ve Ticari Yatırımlar A.Ş.0,3542530,3542530,3463100,346310%-0,46
Euro Kapital Yatırım Ortaklığı A.Ş.0,2666660,2666660,2433330,253333%-5,00
Euro Menkul Kiymet Yatirim Ortakligi A.S.0,2300000,2366660,2166660,220000%-4,35
Euro Trend Yatirim Ortakligi A.S.0,2233330,2433330,2233330,233333%2,94
Euro Yatirim Holding A.S.0,5700000,5900000,5300000,570000%0,00
Federal-Mogul Izmit Piston16,890016,950016,000016,4200%-2,96
Fenerbahçe Futbol A.Ş.6,67006,96006,63006,8500%3,16
Flap Kongre Toplantı Hizmetleri A.Ş.2,88002,89002,69002,7300%-5,21
Fonet Bilgi Teknolojileri A.S.0,0592300,0609610,0553840,057692%-2,91
Ford Otomotiv Sanayi A.Ş.4,95605,12004,92204,9960%0,00
Formet Metal ve Cam Sanayi A.Ş.0,9231140,9390300,8833250,899241%-1,74
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0116780,0116780,0112270,011227%-5,69
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,19001,20001,16001,1900%0,00
Garanti Faktoring A.S.2,07002,10001,96002,0100%-3,83
Garanti Yatirim Ortakligi A.S.0,6699990,7057330,6074660,616399%-15,85
Gedik Yatirim Menkul Degerler A.S.0,1188380,1188380,1127530,115616%-1,52
Gediz Ambalaj Sanayi ve Ticaret A.Ş.2,14502,14502,08002,1150%-0,24
Gentas Genel Metal Sanayi ve Ticaret A.S.0,3333670,3333670,3191810,326274%-1,60
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,7074420,7074420,6636590,679790%-3,91
Global Menkul Degerler A.S.0,1627110,1627110,1593220,159322%0,00
Global Yatırım Holding A.Ş.0,7381620,7381620,6906190,703130%-4,75
Goodyear Lastikleri T.A.Ş.0,6217100,6234860,6021710,609276%-1,72
Göltaş Göller Bölgesi Çimento A.Ş.15,848016,800015,000015,5200%1,04
Gözde Girişim Sermayesi Yatırım Ortaklığı A.Ş.2,69002,71002,59002,6300%-2,23
GSD Denizcilik Gayrimenkul A.Ş.1,34001,47001,26001,3500%-2,17
GSD Holding A.S.0,8000000,8000000,7600000,780000%-1,27
Gubre Fabrikalari T.A.S.2,88002,91002,83002,8500%-1,72
Guler Yatirim Holding A.S.0,1104320,1114940,1093700,110432%0,00
Hacı Ömer Sabancı Holding A.Ş.7,35007,37007,18007,3100%-0,81
Halk Gayrimenkul Yatirim Ortakligi A.S.0,1589300,1589300,1440970,148335%-6,67
Hatay Tekstil Isletmeleri A.S.1,29671,29671,25331,2633%-3,32
Hedef Girisim Sermayesi Yatirim Ortakligi A.S.0,3266060,3266060,3099990,315534%-3,39
Hektaş Ticaret T.A.Ş.0,1899050,1899050,1808430,185878%-2,12
Hub Girişim Sermayesi Yatırım Ortaklığı A.Ş.0,1448120,1496660,1407670,145621%0,56
Hürriyet Gazetecilik ve Matbaacılık A.Ş.0,9600000,9600000,9100000,930000%-3,12
ICBC Turkey Bank A.S.11,100011,13009,02009,0200%-19,96
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1420000,1480000,1380000,144000%2,86
Idealist Danismanlik A.S.5,89865,89865,89865,8986%0,00
Idealist Gayrimenkul Yatirim Ortakligi A.S.1,67001,67001,56001,6000%-2,44
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,3052900,3052900,2954420,305290%-3,12
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,9700000,9700000,9700000,970000%0,00
Ihlas Gazetecilik A.S.0,4733330,4733330,4466660,460000%-2,82
Ihlas Holding A.S.0,3000000,3100000,2900000,310000%3,33
Ihlas Yayın Holding A.S.0,3100000,3100000,3000000,310000%0,00
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,3740800,4032000,3740800,394986%-2,22
Info Yatirim A.S.0,0298690,0301530,0287310,029584%-0,95
Ingram Micro Bilisim Sistemleri A.S.9,45009,46008,99009,3100%-0,96
Intema Insaat ve Tesisat Malzeme A.S.6,37506,42326,06676,0699%-5,22
Inveo Yatırım Holding A.Ş.0,0924840,0924840,0837590,087947%-4,55
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.5,79005,85005,51005,5400%-4,81
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.5,79005,85005,51005,5400%-4,81
Is Finansal Kiralama A.S.5,00005,08004,76005,0200%0,40
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,04001,04000,9900001,0200%-2,86
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,3538030,3538030,3299880,333391%-5,31
Isiklar Enerji ve Yapı Holding A.Ş.0,4300000,4900000,4300000,490000%19,51
Iskenderun Demir ve Çelik A.Ş.5,76005,76005,58005,7000%-1,38
İş Yatırım Menkul Değerler A.Ş.2,06002,07002,03002,0500%-0,49
İşbir Holding A.Ş.3,00983,05883,00983,0588%-2,19
Ittifak Holding A.S.0,8055900,8055900,7691790,782833%-2,27
Iz Hayvancilik Tarim ve Gida Sanayi Ticaret A.S.3,42024,15493,42023,6980%-11,65
Iz Yatirim Holding A.S.3,42024,15493,42023,6980%-11,65
Izmir Demir Celik Sanayi A.S.1,67001,70001,63001,6700%0,00
Izmir Firca Sanayi ve Ticaret A.S.0,1964470,2386940,1911660,221795%12,30
Jantsa Jant Sanayi ve Ticaret A.Ş.3,13963,13962,95853,0994%-0,65
Kafein Yazilim Hizmetleri Ticaret A.S.0,6320000,6320000,5970000,610000%-3,33
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.3,23003,23003,10003,1300%-2,80
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.1,84001,84001,77001,7900%-2,72
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.2,25002,26002,12002,1500%-4,44
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.1,84001,84001,76001,7700%-3,28
Karel Elektronik Sanayi Ve Ticaret A.S.1,13141,13721,08481,0993%-2,08
Karsan Otomotiv Sanayii ve Ticaret A.S.1,18671,18671,14961,1774%-0,78
Karsu Tekstil Sanayii ve Ticaret A.S.1,19001,21001,11001,1900%-0,83
Kartonsan Karton Sanayi ve Ticaret A.Ş.13,194013,194012,732512,8233%-2,39
Katmerciler Arac Ustu Ekipman Sanayi ve Ticaret A.S.3,14363,16412,98923,0304%-3,60
Kent Gıda Maddeleri Sanayii A.Ş.118,60119,40115,50116,30%-1,94
Kerevitas Gida Sanayi ve Ticaret A.Ş.1,81001,82001,74001,7600%-2,76
Kervansaray Yatirim Holding A.S.0,3600000,3700000,3600000,360000%0,00
Kiler Gayrimenkul Yatırım Ortaklığı A.Ş.1,94001,95001,78001,8200%-6,67
Klimasan Klima Sanayi ve Ticaret A.Ş.1,95001,96001,87501,9150%-2,30
Koç Holding A.Ș.14,240014,600014,110014,3000%0,92
Konfrut Gida Sanayi ve Ticaret A.S.0,7406250,7406250,7187500,722500%-2,20
Konya Cimento Sanayii A.S.179,00180,00173,00174,50%-1,75
Kordsa Teknik Tekstil A.S.0,5068680,5173950,5000250,514763%1,24
Korfez Gayrimenkul Yatirim Ortakligi A.S.0,2680000,2680000,2560000,260000%-1,52
Koza Anadolu Metal Madencilik A.S.7,90007,97007,49007,5600%-4,79
Kristal Kola ve Meşrubat Sanayi A.Ş.1,01571,01570,9963080,996308%-0,96
Kron Telekomunikasyon Hizmetleri A.S.1,48111,55011,47421,4949%-2,04
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,98002,00001,98001,9800%0,00
Kuyumcukent Gayrimenkul Yatirim Ortakligi A.S.0,2004740,2004740,1851840,188582%-5,13
Kütahya Porselen Sanayi A.Ş.4,58004,63004,46004,4800%-3,24
Lider Faktoring A.S.0,0654540,0660000,0616360,063272%-2,93
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,1002430,1010970,0980480,098902%-1,22
Logo Yazilim Sanayi ve Ticaret A.S.7,20007,20006,70507,0350%-1,75
Lokman Hekim Engurusag Saglik Hizmetleri A.S.0,4644440,4688880,4477770,458888%-1,20
Luks Kadife Ticaret Sanayii A.S.4,12004,31004,10004,1700%1,96
Lydia Holding AS1,52521,52521,42931,4677%-4,37
Makina Takim Endustrisi A.S.1,35001,36001,26001,2800%-4,48
Marka Yatirim Holding A.S.1,62001,62001,62001,6200%0,00
Marmaris Altinyunus Turistik Tesisler A.S.17,850017,850017,000017,2000%-3,43
Marshall Boya ve Vernik Sanayi A.Ş.24,640027,100024,020025,1200%2,03
Marti Gayrimenkul Yatırım Ortaklığı A.Ş.0,2050380,2050380,1881850,199420%-1,39
Marti Otel İşletmeleri A.Ş.0,5800000,5900000,5700000,590000%1,72
Mavi Giyim Sanayi ve Ticaret A.Ş.2,13122,15002,03752,1012%-1,93
Mazhar Zorlu Holding A.S.3,55003,55003,51003,5100%-1,13
Mega Polietilen Köpük Sanayi A.Ş.0,2054090,2054090,1841280,195231%-5,38
Menderes Tekstil Sanayi ve Ticaret A.S.0,8000000,8500000,7300000,800000%1,27
Mepet Metro Petrol ve Tesisler A.S.1,66001,69001,32001,3200%-20,00
Merit Turizm Yatirim ve Isletme A.S.0,0654930,0654930,0567260,064978%-1,56
Merko Gıda Sanayi ve Ticaret A.Ş.1,81271,81271,77721,7949%-0,98
Metemtur Otelcilik ve Turizm AS1,09001,09001,03001,0500%-3,67
Metro Ticari ve Mali Yatirimlar Holding A.S.0,7900000,8200000,7600000,810000%2,53
Metro Yatirim Ortakligi A.S.1,32001,34001,26001,3000%-0,76
Migros Ticaret Anonim Sirketi14,770014,770014,380014,4300%-2,43
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,52521,52521,42931,4677%-4,37
Mistral Gayrimenkul Yatirim Ortakligi A.S.0,3371420,4000000,3171420,382857%11,67
MLP Saglik Hizmetleri A.S.11,800012,000011,440011,4800%-2,13
MMC Sanayi ve Ticari Yatirim A.S.1,10001,10001,10001,1000%12,24
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,95001,97001,87001,9100%-2,55
Mondi Turkey Corrugated Cardboard Inc.1,95001,97001,87001,9100%-2,55
Net Holding A.S.2,00002,00001,92001,9900%-1,49
Netas Telekomunikasyon A.S.6,78006,78006,50006,5400%-3,11
Nigbas Nigde Beton Sanayi Ve Ticaret A.S.0,4216660,4433330,4000000,408333%-5,04
Nuh Cimento Sanayi A.S.7,84007,84007,71007,7400%-1,02
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.2,36002,42002,20002,2400%-5,08
Odaş Elektrik Üretim ve Sanayi A.Ş.1,12091,14131,04451,0547%-5,91
Orge Enerji Elektrik Taahhüt A.Ş.0,3300000,3300000,3212500,328750%-0,75
Orma Orman Mahsulleri İntegre Sanayi ve Ticaret A.Ş.0,9800000,9800000,9500000,950000%-4,04
Osmanli Yatirim Menkul Degerler A.S.0,0842940,0863880,0827230,083770%-2,44
Ostim Endustriyel Yatirimlar A.S.0,1709250,1724510,1632940,166346%-4,39
Otokar Otomotiv ve Savunma Sanayi A.Ş.83,000083,500081,550081,7000%-1,92
Otto Holdings Inc.3,88004,02003,33003,3300%-21,65
Oyak Cimento Fabrikalari A.S.0,7256410,7307690,6974350,702564%-3,18
Oyak Yatirim Ortakligi A.S.1,53001,65001,49001,4900%-21,58
Oylum Sinai Yatirimlar A.S.0,9900000,9900000,9500000,980000%-1,01
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,9075000,9950000,7300000,730000%-20,00
Ozerdem Ambalaj Sanayi A.S.0,6331560,6355100,6237410,633156%-1,10
Özak Gayrimenkul Yatırım Ortaklığı A.Ş.0,7314560,7314560,7108510,717719%-1,88
Pamel Renewable Electricity0,5300000,5400000,4800000,490000%-7,55
Panora Gayrimenkul Yatirim Ortakligi A.S.4,17004,17004,10004,1500%-0,24
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,44002,45002,35002,3700%-2,47
Parsan Makina Parçaları Sanayi A.Ş.10,500010,51009,900010,1000%-2,88
Pegasus Hava Tasimaciligi A.S.22,300022,340021,600021,6600%-2,61
Peker Gayrimenkul Yatirim Ortakligi A.S.0,5256380,5650130,5217830,529768%0,73
Penguen Gıda Sanayi A.Ş.1,27001,27001,21001,2200%-4,69
Pergamon-Status Dis Ticaret A.S.8,95008,95008,70008,7700%-1,35
Petkim Petrokimya Holding A.S.3,31383,35293,24223,3464%0,59
Petrokent Turizm A.Ş.2,72922,72922,70832,7083%-2,99
Pınar Entegre Et ve Un Sanayi A.Ş.0,7371420,7400000,7157140,724285%-2,12
Pinar Su Sanayi ve Ticaret A.S.0,2242680,2242680,2187980,222445%-0,81
Pinar Sut Mamulleri Sanayii A.S.0,9585710,9828570,9428570,951428%-1,04
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,30002,30002,24002,2500%-2,17
Polisan Holding A.S.0,4920550,5214610,4910750,515580%4,99
Politeknik Metal Sanayi ve Ticaret A.S.34,300034,400032,020034,2000%0,53
Prizma Pres Matbaacilik Yayi A.S.0,5566660,6000000,5533330,560000%1,82
QNB Bank A.Ş.4,53774,75094,30024,4159%-2,16
QNB Finansal Kiralama A.S.5,28005,28005,19005,1900%17,95
QNB Finansal Kiralama A.Ş.0,6072000,6072000,5968500,596850%17,95
QNB Finansbank A.Ş.7,45007,80007,06007,2500%-2,16
Ral Yatirim Holding A.S.0,1102560,1102560,1087960,108796%0,68
Ray Sigorta A.S.1,49001,49001,42001,4500%-2,68
Reysaş Gayrimenkul Yatırım Ortaklığı A.Ş.0,1338370,1368110,1204530,130863%4,76
Reysaş Ticaret A.Ş.0,0522200,0536500,0500740,052220%0,00
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,7100000,7400000,6900000,720000%2,86
Rodrigo Tekstil Sanayi ve Ticaret A.S.0,4850000,4975000,4750000,490000%0,51
RTA Laboratuvarları Biyoloji Anonim Şirketi0,1784340,1808450,1760230,178434%-0,45
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,7014440,7274230,6581450,675465%2,63
Safkar Ege Soğutmacılık Klimatizasyon Sanayi ve Ticaret A.Ş.0,2661750,2691000,2588620,263250%-1,10
San-El Mühendislik Elektrik A.Ş.1,61551,61551,52131,5503%-3,60
Sanifoam Sünger Sanayi ve Ticaret A.Ş.0,0464710,0464710,0447110,045063%-3,76
Sanko Pazarlama İthalat İhracat A.Ş.1,97142,08291,92001,9971%0,87
Saray Matbaacilik Kagitcilik Sanayi ve Ticaret A.S.0,2495600,2574410,2443060,252187%2,13
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,6820000,7060000,6660000,692000%1,47
Sasa Polyester Sanayi A.Ş.0,1214670,1217570,1168280,118423%-3,08
Say Yenilenebilir Enerji Ekipmanları Sanayi ve Ticaret A.Ş.0,8900000,9100000,8500000,870000%-2,25
Sekuro Plastik Ambalaj Sanayi ve Ticaret A.Ş.0,2028300,2041650,1901530,190820%-5,61
Selcuk Ecza Deposu Ticaret ve Sanayi A.S.2,84002,85002,73002,7700%-2,46
Selcuk Gida Endustri Ihracat A.S.0,7530610,7530610,7342340,734234%-1,68
Senko Guvenlik ve Iletisim A.S.1,26001,27001,22001,2500%-0,79
Serve Film Prodüksiyon Eglence A.S.1,98002,00001,98001,9800%0,00
Servet Gayrimenkul Yatirim Ortakligi A.S.0,0582400,0640000,0564800,064000%10,80
Seyitler Kimya Sanayi A.S.1,49071,54151,46341,4985%-2,29
Silverline Endustri ve Ticaret A.S.0,1915710,1928570,1877140,187714%-1,35
Sinpas Gayrimenkul Yatirim Ortakligi A.S.0,0654890,0720380,0654890,069855%6,67
Skyalp Financial Technologies Inc.5,89865,89865,89865,8986%0,00
Sodas Sodyum Sanayii A.S.0,2880000,3025000,2875000,302500%-3,20
Soktas Tekstil Sanayi ve Ticaret A.S.1,33001,34001,22001,2600%-4,55
Sonmez Filament Sentetik A.S.2,35632,35632,23512,2730%-2,91
Sonmez Pamuklu Sanayii A.S.0,4884790,4962330,4729720,477624%-2,53
Sumas Suni Tahta ve Mobilya A.Ş.7,01007,20007,01007,2000%2,71
Şeker Finansal Kiralama A.Ş.2,50002,59002,50002,5900%2,78
Şekerbank T.A.Ş.1,11001,12001,05001,0800%-4,42
Şok Marketler Ticaret A.Ş.11,040011,140010,700010,9400%-0,55
Taç Tarim Ürünleri Hayvancilik Gida Sanayi ve Ticaret A.S.3,88004,02003,33003,3300%-21,65
Tat Gida Sanayi A.S.3,88003,88003,69003,7500%-2,85
TAV Havalimanlari Holding A.S.22,000022,020021,140021,9800%1,38
Taze Kuru Gida Sanayi ve Ticaret A.S.6,82006,82006,70006,7100%0,00
Te-Mapol Polimer Plastik ve Pazarlama Sanayi ve Ticaret A.S.2,86002,89002,79002,8400%-1,05
Tek Art Insaat Ticaret Turizm A.S.0,8700000,9800000,8500000,900000%3,45
Tekfen Holding A.S.20,980021,620020,940021,4800%3,07
Teknosa İç ve Dış Ticaret A.Ş.3,00003,01002,88002,9300%-2,33
Tera Finansal Yatırımlar Holding A.Ş.0,3492000,3492000,3348000,345600%0,00
Tera Yatirim Teknoloji Holding A.Ş.0,1214280,1214280,1000000,100000%-19,54
TGS Dis Ticaret A.S.2,37502,42002,32002,3600%-1,67
Tofas Turk Otomobil Fabrikasi A.S.16,900016,900016,300016,5100%-2,31
Torunlar Gayrimenkul Yatırım Ortaklığı A.Ş.1,54001,56001,52001,5200%-1,94
Trabzon Liman Isletmeciligi A.S.8,41008,41007,99008,2800%-1,90
Trabzonspor Sportif Yatirim Ve Ticaret A.S.1,20631,33141,18841,2510%3,70
Trend Gayrimenkul Yatırım Ortaklığı A.Ş.1,30001,30001,26001,2800%-0,78
Tugcelik Aluminyum ve Metal A.S.0,3500000,3500000,3400000,343333%-1,90
Tukas Gida Sanayi ve Ticaret A.S.0,2796290,2870370,2722220,277777%-0,66
Tupras Turkiye Petrol Rafinerileri A.S.17,257117,771417,171417,6000%1,99
Turcas Petrol A.S.1,51001,51001,43001,4500%-4,61
Turk Altin Isletmeleri A.S.53,600053,700051,550052,4000%-2,78
Turk Altin Isletmeleri Anonim Sirketi2,55242,55712,45482,4952%-2,78
Turk Prysmian Kablo ve Sistemleri A.S.1,35641,36431,29331,3406%-1,16
Turk Sise ve Cam Fabrikalari A.S.5,52005,52005,25005,3300%-3,62
Turk Traktor ve Ziraat Makineleri A.S.35,000035,480033,780033,9800%-3,30
Turkcell Iletisim Hizmetleri A.S.12,530012,560011,970012,3100%-1,36
Turker Proje Gayrimenkul ve Yatirim Ortakligi A.S.3,41253,41253,41253,4125%0,00
Turkish Airlines Inc.15,300015,340014,760014,9000%-2,80
Turkiye Sigorta A.S.0,0830610,0830610,0798040,080890%-2,61
Turkiye Sınai Kalkınma Bankası A.Ş.0,7200000,7300000,6900000,710000%-2,74
Tümosan Motor ve Traktör Sanayi A.Ş.4,60004,60004,39004,4400%-3,90
Türk Telekomünikasyon A.Ş.3,83003,84003,67003,7000%-4,15
Türk Tuborg Bira ve Malt Sanayii A.Ş.9,75009,80009,57009,7500%-0,51
Türkiye Garanti Bankası A.Ş.7,63007,74007,50007,7300%1,05
Türkiye Halk Bankası A.Ş.6,72006,75006,53006,6200%-2,07
Türkiye İş Bankası A.Ş.45.900,0045.900,0045.900,0045.900,00%19,16
Türkiye İş Bankası A.Ş.2.914,203.148,702.914,203.146,00%-6,08
Türkiye İş Bankası A.Ş.0,7326140,7434150,7272140,738014%0,74
Türkiye Kalkınma ve Yatırım Bankası A.Ş.7,25937,65945,82516,7501%-7,54
Türkiye Sınai Kalkınma Bankası Gayrimenkul Yatırım Ortaklığı A.Ş.0,7300000,7500000,7200000,740000%1,37
Türkiye Vakıflar Bankası T.A.O.3,83003,86003,71003,7800%-2,07
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.1,10001,15001,10001,1200%-4,27
Ulaslar Turizm Enerji Tarim A.S.0,4967030,5186810,4879120,496703%0,89
Ulusoy Elektrik İmalat Taahhüt A.Ş.15,800015,940015,510015,5100%-2,15
Ulusoy Un Sanayi ve Ticaret A.S.0,2535000,2546260,2444860,248993%-2,21
Umpas Holding AS0,6000000,6000000,5500000,550000%-5,17
Usak Seramik Sanayii A.S.0,1770500,1805450,1735560,177050%-1,30
Utopya Turizm Insaat Isletmecilik Ticaret A.S.3,81003,95003,79003,9400%1,03
Ülker Bisküvi Sanayi A.Ş.15,750015,750014,880015,1900%-2,57
Vakif Finansal Kiralama A.S.0,0614040,0617360,0534380,054434%-13,23
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,2423280,2423280,2146650,222410%-7,37
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.2,99003,23002,72002,7200%-12,54
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.2,96002,96002,87002,9200%-1,68
Vanet Gıda Sanayi İç ve Dış Ticaret Anonim Şirketi3,45003,69003,40003,5000%0,00
Verusa Holding A.S.15,100015,400015,000015,4000%2,74
Verusaturk Girişim Sermayesi Yatırım Ortaklığı A.Ş.3,26003,31003,19003,2400%-0,31
Vestel Beyaz Esya Sanayi ve Ticaret A.S.1,41311,42021,38341,3941%-2,09
Vestel Elektronik Sanayi ve Ticaret A.S.5,73005,74005,46005,4900%-4,19
Viking Kagit ve Seluloz A.S.1,11001,12001,08001,1200%0,90
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,1210000,1230000,1070000,114000%-5,00
Yapi ve Kredi Bankasi A.S.1,60001,61001,54001,5800%-1,25
Yaprak Süt ve Besi Çiftlikleri A.Ş.0,0558230,0558230,0535990,054711%-9,23
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.4,27004,27004,09004,1800%-1,88
Yayla Enerji Üretim Turizm ve Ticaret A.Ş.1,07001,23001,05001,1900%11,21
Yeni Gimat Gayrimenkul Yatirim Ortakligi A.S.8,12008,18008,06008,1300%-0,61
Yesil Yapi Endustrisi A.S.0,1018860,1056600,0981130,101886%-3,57
Yesil Yatirim Holding A.S.10,180010,30009,620010,1000%-0,88
Yibitas Yozgat Isci Birligi A.S.0,7963330,7963330,7666330,766633%-0,00
Yonga Mobilya Sanayi ve Ticaret A.Ş.7,20007,20007,20007,2000%2,86
Yunsa Yunlu Sanayi ve Ticaret A.S.0,2606170,2606170,2508970,256365%-1,63
Zedur Enerji Elektrik Uretim A.Ş.0,5450640,5650920,5422030,563662%1,03
Zorlu Enerji Elektrik Üretim A.Ş.1,27001,27001,22001,2400%-1,59