Amerikan Doları 50,0453 %0,05Euro 56,3355 %0,29Gram Altın 6.652,50 %1,28Ons Altın 4.123,88 %1,54Brent Petrol 94,5951 %-0,62EUR/USD 1,1257 %0,24Bitcoin 80.664,01 %0,66Ethereum 2.428,58 %0,31

22 Mayıs 2019 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Acıpayam Selüloz Sanayi ve Ticaret A.Ş.3,19003,20003,01003,0200%-5,03
Adel Kalemcilik Ticaret Ve Sanayi A.S.9,44009,66009,09009,2300%-3,85
Adese Alışveriş Merkezleri Ticaret A.Ş.0,2421310,2421310,1954340,195434%-18,70
Afyon Çimento Sanayi T.A.Ş.3,58003,59003,41003,4200%-5,00
Agesa Hayat ve Emeklilik A.Ş.9,13009,16009,08009,1000%-0,44
Akbank T.A.Ş.5,58005,69005,50005,5200%-2,13
Akçansa Çimento Sanayi ve Ticaret A.Ş.6,45006,57006,35006,4000%-1,08
Akdeniz Yatirim Holding A.S.1,43001,48001,33001,3300%-8,28
Akenerji Elektrik Üretim A.Ş.0,4900000,5000000,4600000,460000%-8,00
Akfen Gayrimenkul Yatırım Ortaklığı A.Ş.0,8111790,8272960,8058070,811179%0,67
Akin Tekstil A.S.8,23008,23007,96008,0800%-1,70
Akis Gayrimenkul Yatirim Ortakligi A.S.0,4211460,4518120,4109240,439545%3,37
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.18,070018,500017,730018,4400%0,66
Aksa Akrilik Kimya Sanayii A.Ş.0,3871420,3871420,3780950,378095%-1,61
Aksa Enerji Uretim A.S.1,11001,12001,07001,0750%-4,44
Aksigorta A.Ş.2,20002,20002,10502,1450%1,18
Aksu Enerji Ve Ticaret A.S.8,64008,65007,41007,5800%-11,45
Alarko Carrier Sanayi ve Ticaret A.S.32,300032,300031,260031,3600%-3,09
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,2252380,2252380,2187280,220093%-2,06
Alarko Holding A.Ş.2,73002,78002,61002,6300%-4,71
Albaraka Turk Katilim Bankasi A.S.1,01671,01670,9627500,971748%-2,70
Alcatel Lucent Teletas Telekomunikasyon A.S.5,00005,01004,80004,8400%-3,59
Alkim Alkali Kimya A.S.2,07202,08842,05552,0753%0,00
Alkim Kagit Sanayi ve Ticaret A.S.0,2400000,2400000,2271420,231428%-3,57
Altinyag Kombinalari A.S.0,3400000,3500000,3400000,340000%0,00
Altinyunus Cesme Turistik Inc.2,88742,95472,88742,9173%-2,01
Anadolu Anonim Türk Sigorta Şirketi1,02251,04501,01501,0175%0,00
Anadolu Efes Biracilik ve Malt Sanayii A.S.1,79501,79501,77901,7830%-0,11
Anadolu Grubu Holding A.S.1,01601,02200,9910000,996000%-2,73
Anadolu Hayat Emeklilik A.S.5,01005,05004,92004,9900%-0,80
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.2,25332,30002,14002,1600%-4,42
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.7,05007,18006,83006,8600%-3,11
Anel Elektrik Proje Taahhüt A.Ş.0,8579990,8579990,8414990,846999%-1,28
Arcelik A.S.15,400015,480015,130015,1400%-1,82
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,04321,05920,9888000,988800%-5,21
Armada Bilgisayar Sistemleri Sanayi ve Ticaret A.S.10,190010,370010,050010,1100%0,60
Arsan Tekstil Sanayi ve Ticaret A.S.0,0817080,0821880,0783430,078343%-4,68
Aselsan Elektronik Sanayi Ve Ticaret A.S.8,78508,80008,28508,3000%-5,90
Ata Gayrimenkul Yatirim Ortakligi A.S.3,84003,85003,80003,8300%-0,26
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,9300000,9400000,9000000,910000%-3,19
Atlantis Yatirim Holding A.S.0,4100000,4200000,3900000,390000%-2,50
Atlas Yatırım Ortaklığı A.Ş.0,7700000,7800000,7300000,740000%-3,90
AvivaSA Emeklilik ve Hayat A.S.9,13009,16009,08009,1000%-0,44
Avod Kurutulmus Gida ve Tarim Ürünleri Sanayi ve Ticaret A.Ş.1,58001,69001,56001,6000%1,27
Avrasya Gayrimenkul Yatirim Ortakligi A.S.0,8193540,8516120,8064510,825806%0,79
Avrasya Petrol ve Turistik Tesisler A.S.1,10001,12001,07001,0700%-1,83
Avrupa Yatirim Holding A.S.2,10002,12002,08002,1100%0,00
Ayen Enerji A.S.1,68701,73301,61801,6333%-5,33
Ayes Çelik Hasır ve Çit Sanayi A.Ş.0,0495930,0507950,0480900,048090%-2,44
Aygaz A.S.8,47008,50008,21008,3000%-2,01
Bagfas Bandirma Gübre Fabrikaları A.Ş.5,58005,58005,36005,3600%-4,11
Bak Ambalaj Sanayi ve Ticaret A.S.4,25004,33004,16004,1800%-2,11
Balatacılar Balatacılık Sanayi ve Ticaret A.Ş.0,2800000,2800000,2600000,260000%-3,70
Bantas Bandirma Ambalaj Sanayi ve Ticaret A.S.0,7920100,7975870,7641220,769699%-2,82
Banvit Bandirma Vitaminli Yem Sanayii A.S.12,480012,860012,150012,6100%1,45
Bastas-Baskent Cimento Sanayi A.S.1,70001,70001,69001,6900%-3,43
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0512900,0519350,0490320,049354%-5,56
Batisoke Cimento Sanayi ve Ticaret A.S.0,8200000,8300000,7900000,800000%-3,61
Bera Holding A.S.1,83001,89001,76001,8400%1,10
Berkosan Yalitim ve Tecrit Malzemeleri Sanayi ve Ticaret A.S.0,2466660,2516660,2416660,243333%-2,01
Besiktas Futbol Yatirimlari A.S.1,34001,39001,33001,3400%-0,74
Beyaz Filo Oto Kiralama A.S.2,85003,00002,74002,8000%1,08
Big Medya Teknoloji Anonim Sirketi2,88002,90002,78002,8000%-2,44
Bilici Yatirim Gayrimenkul ve Ticaret A.S.0,0787500,0787500,0747000,075600%-3,45
BIM Birlesik Magazalar A.S.18,037518,462517,762518,1250%0,07
Birko Birlesik Koyunlular A.S.0,2500000,2500000,2400000,240000%0,00
Birlik Mensucat Fabric Industry and Trade Inc.0,6300000,6800000,6100000,620000%-1,59
Bizim Toptan Satis Magazalar A.S.6,50006,62006,34006,4000%-1,54
Blume Metal Kimya Anonim Sirketi0,1943350,2061130,1943350,194335%-1,98
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.7,53007,64007,42007,4700%-2,99
Borusan Yatirim ve Pazarlama A.S.33,100033,160032,400032,7400%-0,67
Bosch Fren Sistemleri A.Ş.11,987212,036211,734311,8485%-1,16
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,1702610,1702610,1602460,161200%-5,85
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.5,75005,85005,65005,6900%-0,18
Burcelik Bursa Celik Dokum Sanayi A.S.0,2720000,2720000,2640000,266000%-2,21
Burcelik Vana Sanayi ve Ticaret A.S.1,45001,45001,38001,4200%-1,39
Bursa Cimento Fabrikasi A.S.2,45842,46482,27222,2786%-7,31
Carrefoursa Carrefour Sabanci Ticaret Merkezi A.S.2,71002,75002,62002,6300%-4,71
Casa Emtia Petrol Kimyevi ve Sanayi Ticaret AS5,10005,10005,10005,1000%-6,93
Celik Halat ve Tel Sanayii A.S.4,00004,01003,75003,8100%-5,46
Cemas Dokum Sanayi A.S.0,5855190,5855190,5690260,585519%0,00
Cemtas Celik Makina Sanayi ve Ticaret A.S.5,21005,21004,98005,0000%-4,03
Cim Beton Hazirbeton Prefabrication A.S.25,020025,260024,180024,4000%-3,17
Cimentas Izmir Cimento Fabrikasi A.S.13,700014,790013,100013,4500%-2,61
Coca-Cola İçecek A.Ş.25,700025,860024,980025,0800%-2,49
Cosmos Yatirim Holding A.S.1,08001,08001,07001,0700%0,94
Creditwest Faktoring A.S.0,2560000,2586660,2506660,256000%0,00
Cuhadaroglu Metal Sanayi ve Ticaret A.S.1,80001,80001,69001,7200%-3,91
Çelebi Hava Servisi A.Ş.78,150078,500074,000074,9000%-4,22
Çimsa Çimento Sanayi ve Ticaret A.Ş.5,73005,73005,58005,6000%-1,93
Dagi Giyim Sanayi ve Ticaret A.S.0,1618550,1655900,1543850,155630%-3,85
Dagi Yatirim Holding A.S.1,37001,46001,34001,3400%0,00
Dardanel Onentas Gida Sanayi A.S.0,9800000,9800000,9800000,980000%-1,01
Datagate Bilgisayar Malzemeleri Ticaret A.Ş.5,20005,29004,96005,0200%-3,28
Demisas Dokum Emaye Sanayi A.S.2,69002,70002,60002,6100%-2,61
Denge Yatirim Holding A.S.1,19001,41001,13001,3800%15,97
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,84002,88002,82002,8300%-1,39
Derimod Konfeksiyon Ayakkabi A.S.2,61472,63422,59522,6082%-0,12
Desa Deri Sanayi Ve Ticaret A.S.0,2531410,2551500,2320460,239078%-5,56
Despec Bilgisayar Pazarlama A.S.3,27003,27003,07003,0700%-5,25
Deva Holding A.S.5,31005,39005,06005,0700%-4,16
Diriteks Dirilis Tekstil Sanayi A.S.0,7200000,7200000,7000000,710000%-1,39
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.4,85004,90004,69004,7500%-2,46
DO & CO Aktiengesellschaft494,00510,00492,70508,00%3,72
Dogan Burda Magazine Publishing and Media Inc.2,88002,90002,78002,8000%-2,44
Dogan Sirketler Grubu Holdings A.S.1,03001,04000,9900000,990000%-3,88
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,9800000,9900000,9300000,940000%-5,05
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,9800000,9900000,9300000,940000%-5,05
Dogus Gayrimenkul Yatirim Ortakligi A.S.2,57002,64002,54002,5500%0,00
Dogus Otomotiv Servis ve Ticaret A.S.3,89003,94003,79003,7900%-3,07
Dogusan Boru Sanayii ve Ticaret A.S.1,10001,10001,01001,0100%-7,34
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.9,15009,65008,97009,2500%0,98
Dunya Holding A.Ş.0,9476020,9601530,9476020,953877%-1,94
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1296240,1322760,1236570,123988%-6,03
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,9433330,9533330,9166660,920000%-2,47
Eczacibasi Yatirim Holding A.S.6,06006,06005,87005,8900%-13,13
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.0,6100000,6200000,5600000,580000%-6,45
Ege Endustri ve Ticaret A.S.431,00449,00430,90441,00%2,37
Ege Gübre Sanayii A.Ş.2,28002,30002,24202,2420%-1,67
Ege Profil ve Sanayi A.S.1,31951,33281,29721,3002%-1,02
Ege Seramik Sanayi ve Ticaret A.Ş.3,03003,06002,97002,9800%-1,97
Egeplast Ege Plastik Ticaret ve Sanayi A.S.4,05004,05004,04004,0400%1,00
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.2,22002,24002,14002,1800%-2,68
Ekiz Yag ve Sabun Sanayii A.S.0,2700000,2700000,2700000,270000%0,00
Emek Elektrik Endüstrisi A.Ş.0,7200000,7200000,6800000,690000%-4,17
Eminis Ambalaj A.S.0,8600000,8700000,8600000,870000%-1,14
Emlak Konut Gayrimenkul Yatirim Ortakligi A.S.1,12001,14001,09001,1000%-3,51
Enerjisa Enerji A.Ş.5,14005,14005,01005,1000%-1,16
Enka Insaat ve Sanayi A.S.4,17504,20004,15004,1667%-0,60
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.15,630015,700015,410015,4800%-0,77
Eregli Demir ve Celik Fabrikalari T.A.S.3,63003,66003,55003,5550%-2,34
Ersu Meyve ve Gida Sanayi A.S.0,8200000,8200000,8000000,810000%-1,22
Escort Teknoloji Yatırım A.Ş.0,0503570,0510670,0468110,048939%-4,17
Etiler Gıda ve Ticari Yatırımlar A.Ş.0,2065150,2065150,1906290,190629%-8,40
Euro Kapital Yatırım Ortaklığı A.Ş.0,2366660,2366660,2333330,236666%0,00
Euro Menkul Kiymet Yatirim Ortakligi A.S.0,2133330,2133330,2066660,210000%-1,56
Euro Trend Yatirim Ortakligi A.S.0,2066660,2133330,2000000,210000%1,61
Euro Yatirim Holding A.S.1,08001,13001,05001,1100%3,74
Federal-Mogul Izmit Piston15,200015,270014,800014,9800%-1,45
Fenerbahçe Futbol A.Ş.6,71007,35006,71007,0400%3,53
Flap Kongre Toplantı Hizmetleri A.Ş.2,78003,05002,77002,8900%10,73
Fonet Bilgi Teknolojileri A.S.0,1461530,1461530,1400000,141153%-2,52
Ford Otomotiv Sanayi A.Ş.5,03505,06004,85004,9380%-2,41
Formet Metal ve Cam Sanayi A.Ş.4,01874,25754,01874,2177%-1,85
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0146120,0146120,0138780,013878%-5,39
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,37001,46001,34001,3700%-0,72
Garanti Faktoring A.S.2,46002,46002,39002,4200%-2,02
Garanti Yatirim Ortakligi A.S.0,5449330,5538660,5270660,535999%-3,23
Gedik Yatirim Menkul Degerler A.S.0,1256390,1306500,1234910,125639%0,00
Gediz Ambalaj Sanayi ve Ticaret A.Ş.2,32502,35502,28502,3000%-1,29
Gentas Genel Metal Sanayi ve Ticaret A.S.0,2517980,2535720,2464790,246479%-2,80
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,6033330,6133330,5766660,580000%-4,40
Global Menkul Degerler A.S.0,1457620,1457620,1423720,142372%-2,33
Global Yatırım Holding A.Ş.0,6680990,6781080,6505830,675606%0,37
Goodyear Lastikleri T.A.Ş.0,4565130,4582890,4369730,445855%-2,71
Göltaş Göller Bölgesi Çimento A.Ş.10,200010,37009,67009,6700%-5,29
Gözde Girişim Sermayesi Yatırım Ortaklığı A.Ş.2,74002,75002,64002,6800%-1,83
GSD Denizcilik Gayrimenkul A.Ş.1,29001,35001,26001,3200%1,54
GSD Holding A.S.0,8600000,8700000,8200000,830000%-4,60
Gubre Fabrikalari T.A.S.2,36002,41002,30002,3100%-2,94
Guler Yatirim Holding A.S.0,1093700,1104320,1093700,110432%0,97
Hacı Ömer Sabancı Holding A.Ş.7,06007,10006,91006,9600%-2,11
Halk Gayrimenkul Yatirim Ortakligi A.S.0,1462160,1504540,1440970,146216%-1,43
Hatay Tekstil Isletmeleri A.S.1,35331,35671,30671,3167%-1,98
Hedef Girisim Sermayesi Yatirim Ortakligi A.S.0,3238380,3238380,3099990,312767%-2,59
Hektaş Ticaret T.A.Ş.0,2255510,2269600,2168910,221120%-2,57
Hub Girişim Sermayesi Yatırım Ortaklığı A.Ş.0,2006340,2062970,1965890,198207%-1,21
Hürriyet Gazetecilik ve Matbaacılık A.Ş.0,6900000,7000000,6600000,670000%-4,29
ICBC Turkey Bank A.S.2,90002,90002,71002,7100%-6,55
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1360000,1360000,1260000,130000%-2,99
Idealist Danismanlik A.S.5,89865,89865,89865,8986%0,00
Idealist Gayrimenkul Yatirim Ortakligi A.S.1,69001,69001,61001,6600%-1,78
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,8863271,01440,8863270,935567%6,74
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,8500000,8700000,8300000,830000%-2,35
Ihlas Gazetecilik A.S.1,22001,26001,22001,2467%2,19
Ihlas Holding A.S.0,4100000,4300000,4000000,410000%0,00
Ihlas Yayın Holding A.S.0,5300000,5900000,5200000,570000%5,56
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,4808530,4853330,4741330,477866%-0,78
Info Yatirim A.S.0,0549020,0551860,0537640,054333%-1,04
Ingram Micro Bilisim Sistemleri A.S.10,190010,370010,050010,1100%0,60
Intema Insaat ve Tesisat Malzeme A.S.6,63007,15006,42006,6000%-1,93
Inveo Yatırım Holding A.Ş.0,0931820,0970210,0886450,088645%-3,79
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.5,04005,14004,87004,8800%-3,17
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.5,04005,14004,87004,8800%-3,17
Is Finansal Kiralama A.S.5,16005,20004,60004,9800%-4,05
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,9200000,9300000,9000000,920000%0,00
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,4201400,4269440,3844200,386121%-5,42
Isiklar Enerji ve Yapı Holding A.Ş.0,3400000,3400000,3200000,320000%-5,88
Iskenderun Demir ve Çelik A.Ş.5,70005,76005,59005,5900%-1,93
İş Yatırım Menkul Değerler A.Ş.2,79002,80002,71002,7600%-0,72
İşbir Holding A.Ş.4,02354,02353,91963,9196%-0,05
Ittifak Holding A.S.1,50201,52021,43371,4564%-2,29
Iz Hayvancilik Tarim ve Gida Sanayi Ticaret A.S.3,39553,53143,23503,2412%-4,89
Iz Yatirim Holding A.S.3,39553,53143,23503,2412%-4,89
Izmir Demir Celik Sanayi A.S.1,60001,61001,55001,5700%-1,26
Izmir Firca Sanayi ve Ticaret A.S.0,1637060,1658180,1584250,160537%-2,56
Jantsa Jant Sanayi ve Ticaret A.Ş.3,13213,13213,07173,0969%-1,12
Kafein Yazilim Hizmetleri Ticaret A.S.0,6490000,6530000,6220000,623000%-4,15
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.3,27003,30003,23003,2500%-1,52
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.2,07002,08001,99002,0100%-2,90
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.2,05002,09001,99002,0000%-3,85
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.2,10002,12002,03002,0600%-2,83
Karel Elektronik Sanayi Ve Ticaret A.S.1,66211,68251,48721,5396%-7,37
Karsan Otomotiv Sanayii ve Ticaret A.S.1,01981,01980,9734370,982708%-2,75
Karsu Tekstil Sanayii ve Ticaret A.S.1,22001,22001,20001,2000%-1,64
Kartonsan Karton Sanayi ve Ticaret A.Ş.11,575011,609111,317811,3481%-1,86
Katmerciler Arac Ustu Ekipman Sanayi ve Ticaret A.S.1,70301,71841,62581,6258%-5,10
Kent Gıda Maddeleri Sanayii A.Ş.134,30134,30127,50127,50%-5,27
Kerevitas Gida Sanayi ve Ticaret A.Ş.1,77001,77001,61001,6300%-6,86
Kervansaray Yatirim Holding A.S.0,2400000,2400000,2400000,240000%0,00
Kiler Gayrimenkul Yatırım Ortaklığı A.Ş.1,66001,70001,61001,6200%-3,57
Klimasan Klima Sanayi ve Ticaret A.Ş.4,65004,68004,53504,5950%-0,65
Koç Holding A.Ș.14,780015,000014,550014,5800%-1,62
Konfrut Gida Sanayi ve Ticaret A.S.0,9218750,9381250,8937500,895625%-2,72
Konya Cimento Sanayii A.S.165,80166,50160,00161,20%-3,12
Kordsa Teknik Tekstil A.S.0,6416120,6479280,6147680,622663%-3,59
Korfez Gayrimenkul Yatirim Ortakligi A.S.0,2680000,2680000,2580000,258000%-3,73
Koza Anadolu Metal Madencilik A.S.7,05007,18006,83006,8600%-3,11
Kristal Kola ve Meşrubat Sanayi A.Ş.0,7900000,8000000,7700000,780000%-1,27
Kron Telekomunikasyon Hizmetleri A.S.1,36371,36371,28601,3016%-3,46
Kuvva Gıda Ticaret ve Sanayi A.Ş.2,70002,80002,70002,8000%3,70
Kuyumcukent Gayrimenkul Yatirim Ortakligi A.S.0,1817860,1868830,1732910,176689%-0,95
Kütahya Porselen Sanayi A.Ş.4,46004,51004,35004,4400%-0,45
Lider Faktoring A.S.0,0567270,0619090,0567270,059454%1,87
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,1463410,1463410,1398780,141341%-1,70
Logo Yazilim Sanayi ve Ticaret A.S.8,04008,04007,92507,9550%-0,25
Lokman Hekim Engurusag Saglik Hizmetleri A.S.0,3955550,4055550,3744440,374444%-8,42
Luks Kadife Ticaret Sanayii A.S.4,03004,03003,81003,8900%-2,02
Lydia Holding AS1,33001,34001,28001,2800%-4,48
Makina Takim Endustrisi A.S.1,27001,28001,22001,2300%-3,91
Marka Yatirim Holding A.S.0,5700000,5800000,5200000,530000%-8,62
Marmaris Altinyunus Turistik Tesisler A.S.16,700016,770016,370016,4000%-1,91
Marshall Boya ve Vernik Sanayi A.Ş.28,300031,100026,680026,9800%-4,33
Marti Gayrimenkul Yatırım Ortaklığı A.Ş.0,1685240,1713330,1600980,160098%-5,00
Marti Otel İşletmeleri A.Ş.0,6100000,6200000,6000000,600000%-3,23
Mavi Giyim Sanayi ve Ticaret A.Ş.2,05622,08122,02882,0512%-0,36
Mazhar Zorlu Holding A.S.3,80003,80003,75003,7500%1,08
Mega Polietilen Köpük Sanayi A.Ş.0,1526680,1545190,1443410,146192%-3,66
Menderes Tekstil Sanayi ve Ticaret A.S.0,6100000,6200000,5800000,590000%-4,84
Mepet Metro Petrol ve Tesisler A.S.1,10001,10001,06001,0800%-0,92
Merit Turizm Yatirim ve Isletme A.S.0,0814800,0814800,0802420,080242%11,78
Merko Gıda Sanayi ve Ticaret A.Ş.1,08411,10181,03071,0485%-3,28
Metemtur Otelcilik ve Turizm AS0,9900001,05000,9900000,990000%-1,98
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8200000,8200000,8000000,810000%0,00
Metro Yatirim Ortakligi A.S.1,13001,24001,09001,1400%0,00
Migros Ticaret Anonim Sirketi11,680011,680011,270011,3300%-3,08
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,33001,34001,28001,2800%-4,48
Mistral Gayrimenkul Yatirim Ortakligi A.S.0,3200000,3514280,3142850,331428%2,65
MLP Saglik Hizmetleri A.S.10,270010,840010,240010,4700%2,95
MMC Sanayi ve Ticari Yatirim A.S.0,9800000,9800000,9300000,930000%2,20
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,42001,43001,35001,3600%-3,55
Mondi Turkey Corrugated Cardboard Inc.1,42001,43001,35001,3600%-3,55
Net Holding A.S.1,49001,50001,46001,4700%-1,34
Netas Telekomunikasyon A.S.5,78005,81005,53005,5400%-4,48
Nigbas Nigde Beton Sanayi Ve Ticaret A.S.1,18671,23171,16671,2100%-0,41
Nuh Cimento Sanayi A.S.6,00006,05005,80005,8900%-12,09
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.2,01002,01001,91001,9500%-2,99
Odaş Elektrik Üretim ve Sanayi A.Ş.0,8256200,8325580,7909300,804806%-3,33
Orge Enerji Elektrik Taahhüt A.Ş.0,3562500,3575000,3462500,351250%-2,09
Orma Orman Mahsulleri İntegre Sanayi ve Ticaret A.Ş.1,48001,48001,30001,3000%4,84
Osmanli Yatirim Menkul Degerler A.S.0,0738220,0738220,0732990,073299%-2,78
Ostim Endustriyel Yatirimlar A.S.0,1404020,1419280,1342980,141928%2,20
Otokar Otomotiv ve Savunma Sanayi A.Ş.99,000099,750095,900096,3500%-2,33
Otto Holdings Inc.4,07004,27004,01004,0400%-2,18
Oyak Cimento Fabrikalari A.S.0,6948710,6948710,6666660,671794%-3,32
Oyak Yatirim Ortakligi A.S.0,9900000,9900000,9400000,940000%-6,00
Oylum Sinai Yatirimlar A.S.1,06001,09001,05001,0600%0,00
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,1775000,1775000,1700000,172500%-4,17
Ozerdem Ambalaj Sanayi A.S.0,6919990,7014140,6755230,691999%0,00
Özak Gayrimenkul Yatırım Ortaklığı A.Ş.0,7589280,7589280,7108510,710851%-5,05
Pamel Renewable Electricity0,8300000,8500000,8100000,820000%-1,20
Panora Gayrimenkul Yatirim Ortakligi A.S.4,07004,09004,02004,0300%-1,47
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.1,95001,95001,86001,8600%-5,10
Parsan Makina Parçaları Sanayi A.Ş.11,550011,670010,620010,9900%-4,18
Pegasus Hava Tasimaciligi A.S.28,620029,200027,700027,8000%-3,61
Peker Gayrimenkul Yatirim Ortakligi A.S.0,2958790,3019170,2616620,268371%-8,26
Penguen Gıda Sanayi A.Ş.1,37001,37001,25001,2600%-7,35
Pergamon-Status Dis Ticaret A.S.6,08006,14006,02006,0500%-0,82
Petkim Petrokimya Holding A.S.2,96883,00132,86462,8776%-3,70
Petrokent Turizm A.Ş.2,67712,67712,67712,6771%-1,91
Pınar Entegre Et ve Un Sanayi A.Ş.0,7471420,7600000,7428570,748571%-0,38
Pinar Su Sanayi ve Ticaret A.S.0,2187980,2187980,2115050,213328%-1,68
Pinar Sut Mamulleri Sanayii A.S.0,8557140,8657140,8457140,847142%-1,98
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,83002,85002,69002,7000%-4,93
Polisan Holding A.S.0,4219720,4239810,3998680,403887%-4,29
Politeknik Metal Sanayi ve Ticaret A.S.51,900051,900049,500049,9600%1,79
Prizma Pres Matbaacilik Yayi A.S.0,5633330,5633330,5400000,540000%-2,99
QNB Bank A.Ş.3,43533,56933,37443,3865%0,00
QNB Finansal Kiralama A.S.3,96003,96003,92003,9200%-1,01
QNB Finansal Kiralama A.Ş.0,4554000,4554000,4508000,450800%-1,01
QNB Finansbank A.Ş.5,64005,86005,54005,5600%0,00
Ral Yatirim Holding A.S.0,3278490,3300400,3183570,321278%-1,12
Ray Sigorta A.S.2,72002,78002,62002,6900%-0,74
Reysaş Gayrimenkul Yatırım Ortaklığı A.Ş.0,1040950,1040950,0951730,096660%-7,14
Reysaş Ticaret A.Ş.0,0479280,0479280,0443510,045782%-4,48
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,6800000,6800000,6300000,650000%-2,99
Rodrigo Tekstil Sanayi ve Ticaret A.S.0,4475000,4550000,4325000,450000%0,00
RTA Laboratuvarları Biyoloji Anonim Şirketi0,0996660,1012730,0980580,098862%-1,60
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,2944330,3030930,2944330,294433%0,00
Safkar Ege Soğutmacılık Klimatizasyon Sanayi ve Ticaret A.Ş.0,2485120,2590870,2485120,248512%0,71
San-El Mühendislik Elektrik A.Ş.2,57902,62972,57902,6080%1,41
Sanifoam Sünger Sanayi ve Ticaret A.Ş.0,0559770,0612570,0556240,057737%3,14
Sanko Pazarlama İthalat İhracat A.Ş.1,80001,80861,71431,7314%-3,81
Saray Matbaacilik Kagitcilik Sanayi ve Ticaret A.S.0,2679490,2679490,2548140,254814%-5,83
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,6340000,6360000,6240000,628000%-0,95
Sasa Polyester Sanayi A.Ş.0,1034040,1045980,0998250,100024%-4,19
Say Yenilenebilir Enerji Ekipmanları Sanayi ve Ticaret A.Ş.0,8100000,8300000,8000000,810000%-1,22
Sekuro Plastik Ambalaj Sanayi ve Ticaret A.Ş.0,1621310,1621310,1534570,154124%-4,55
Selcuk Ecza Deposu Ticaret ve Sanayi A.S.4,30004,35004,12004,1700%-1,88
Selcuk Gida Endustri Ihracat A.S.0,9476020,9601530,9476020,953877%-1,94
Senko Guvenlik ve Iletisim A.S.5,40005,75005,00005,2000%-6,31
Serve Film Prodüksiyon Eglence A.S.2,70002,80002,70002,8000%3,70
Servet Gayrimenkul Yatirim Ortakligi A.S.0,0544000,0556800,0528000,053120%-2,92
Seyitler Kimya Sanayi A.S.1,62731,64681,60391,6312%0,24
Silverline Endustri ve Ticaret A.S.0,1311420,1324280,1260000,127285%-3,88
Sinpas Gayrimenkul Yatirim Ortakligi A.S.0,0829530,0851360,0764040,080770%-5,13
Skyalp Financial Technologies Inc.5,89865,89865,89865,8986%0,00
Smartiks Bilgi Teknolojisi A.Ş.2,66002,66002,49002,4900%-6,39
Sodas Sodyum Sanayii A.S.0,3465000,3465000,3450000,345000%5,50
Soktas Tekstil Sanayi ve Ticaret A.S.1,26001,26001,19001,2200%-3,17
Sonmez Filament Sentetik A.S.2,37142,43212,34122,3412%-0,64
Sonmez Pamuklu Sanayii A.S.0,4900300,4900300,4683200,477624%-2,22
Sumas Suni Tahta ve Mobilya A.Ş.6,76007,00006,76006,8000%0,44
Şeker Finansal Kiralama A.Ş.3,19003,19003,00003,1700%0,32
Şekerbank T.A.Ş.0,8600000,8700000,8400000,850000%-2,30
Şok Marketler Ticaret A.Ş.7,43007,57007,35007,4700%0,40
Taç Tarim Ürünleri Hayvancilik Gida Sanayi ve Ticaret A.S.4,07004,27004,01004,0400%-2,18
Tat Gida Sanayi A.S.4,16004,16004,03004,1200%-1,44
TAV Havalimanlari Holding A.S.22,780022,860022,260022,6800%-0,61
Taze Kuru Gida Sanayi ve Ticaret A.S.5,34005,40004,84005,2000%-2,80
Te-Mapol Polimer Plastik ve Pazarlama Sanayi ve Ticaret A.S.2,85002,85002,77002,7900%-1,41
Tek Art Insaat Ticaret Turizm A.S.0,6900000,7000000,6600000,680000%-2,86
Tekfen Holding A.S.23,180023,320022,420022,7600%-1,30
Teknosa İç ve Dış Ticaret A.Ş.1,98001,98001,83001,8500%-6,09
Tera Finansal Yatırımlar Holding A.Ş.0,4932000,5256000,4824000,482400%0,00
Tera Yatirim Teknoloji Holding A.Ş.0,0699990,0714280,0671420,069999%0,00
TGS Dis Ticaret A.S.3,03003,06002,95003,0200%-1,63
Tofas Turk Otomobil Fabrikasi A.S.16,080016,110015,420015,4700%-4,09
Torunlar Gayrimenkul Yatırım Ortaklığı A.Ş.1,96001,98001,86001,9000%-2,56
Trabzon Liman Isletmeciligi A.S.8,20008,24008,00008,0500%-2,19
Trabzonspor Sportif Yatirim Ve Ticaret A.S.0,8300000,8600000,8300000,840000%0,00
Trend Gayrimenkul Yatırım Ortaklığı A.Ş.1,20001,20001,17001,1900%-1,65
Tugcelik Aluminyum ve Metal A.S.0,3233330,3266660,3083330,313333%-4,57
Tukas Gida Sanayi ve Ticaret A.S.0,6444440,6518510,6240740,629629%-2,30
Tupras Turkiye Petrol Rafinerileri A.S.16,785717,014316,628616,7286%-0,76
Turcas Petrol A.S.1,27001,27001,21001,2300%-4,65
Turk Altin Isletmeleri A.S.46,280047,000045,140045,5600%-1,47
Turk Altin Isletmeleri Anonim Sirketi2,20382,23812,14952,1695%-1,47
Turk Prysmian Kablo ve Sistemleri A.S.1,33271,33271,26961,2775%-4,71
Turk Sise ve Cam Fabrikalari A.S.5,16005,19004,96004,9800%-4,23
Turk Traktor ve Ziraat Makineleri A.S.25,800026,180025,260025,3600%-1,40
Turkcell Iletisim Hizmetleri A.S.11,300011,610011,270011,4200%0,44
Turker Proje Gayrimenkul ve Yatirim Ortakligi A.S.1,99172,00001,92671,9917%0,00
Turkish Airlines Inc.11,710011,870011,240011,3100%-3,33
Turkiye Sigorta A.S.0,0542880,0553740,0515740,052117%-4,95
Turkiye Sınai Kalkınma Bankası A.Ş.0,6700000,6800000,6400000,650000%-4,41
Tümosan Motor ve Traktör Sanayi A.Ş.3,97004,02003,73003,7600%-6,23
Türk Telekomünikasyon A.Ş.4,06004,11003,95003,9600%-3,18
Türk Tuborg Bira ve Malt Sanayii A.Ş.7,31007,39007,20007,2900%-0,14
Türkiye Garanti Bankası A.Ş.7,26007,38007,07007,0900%-2,88
Türkiye Halk Bankası A.Ş.5,12005,17005,00005,1100%-0,97
Türkiye İş Bankası A.Ş.0,8892180,9036180,8748170,876617%-2,01
Türkiye İş Bankası A.Ş.162.450,00162.450,00162.450,00162.450,00%0,00
Türkiye İş Bankası A.Ş.17.999,9017.999,9014.401,0014.401,00%-21,09
Türkiye Kalkınma ve Yatırım Bankası A.Ş.5,19995,19994,73344,7676%-8,31
Türkiye Sınai Kalkınma Bankası Gayrimenkul Yatırım Ortaklığı A.Ş.0,6800000,7200000,6700000,680000%1,49
Türkiye Vakıflar Bankası T.A.O.3,48003,52003,39003,3900%-3,14
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,9700001,12000,9700001,1000%-1,79
Ulaslar Turizm Enerji Tarim A.S.0,5230760,6153840,5186810,536263%0,83
Ulusoy Elektrik İmalat Taahhüt A.Ş.21,120021,260021,100021,1800%0,47
Ulusoy Un Sanayi ve Ticaret A.S.0,2377260,2489930,2343460,234346%-1,89
Umpas Holding AS0,3400000,3400000,3400000,340000%-2,86
Usak Seramik Sanayii A.S.0,1421690,1436050,1378600,139296%-3,00
Utopya Turizm Insaat Isletmecilik Ticaret A.S.2,89003,15002,84003,0500%5,17
Ülker Bisküvi Sanayi A.Ş.17,500017,670017,320017,4000%-1,30
Vakif Finansal Kiralama A.S.0,0431490,0431490,0401610,040493%-6,16
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,1759360,1759360,1659780,167084%-5,63
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.1,12001,12001,03001,0900%-2,68
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.2,74002,78002,64002,6500%-3,64
Vanet Gıda Sanayi İç ve Dış Ticaret Anonim Şirketi1,45001,46001,36001,3700%-5,52
Verusa Holding A.S.18,200018,250017,390017,9400%-0,17
Verusaturk Girişim Sermayesi Yatırım Ortaklığı A.Ş.2,73002,76002,64002,6600%-1,85
Vestel Beyaz Esya Sanayi ve Ticaret A.S.1,47251,51291,43211,4927%1,95
Vestel Elektronik Sanayi ve Ticaret A.S.8,66009,16008,58008,8100%2,32
Viking Kagit ve Seluloz A.S.1,02001,03001,00001,0100%-1,94
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0810000,0840000,0790000,079000%-3,66
Yapi ve Kredi Bankasi A.S.1,87001,90001,83001,8600%-1,06
Yaprak Süt ve Besi Çiftlikleri A.Ş.0,0564900,0564900,0560450,056045%4,56
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.4,00004,24003,86003,9700%-1,73
Yayla Enerji Üretim Turizm ve Ticaret A.Ş.0,8200000,8600000,8200000,840000%2,44
Yeni Gimat Gayrimenkul Yatirim Ortakligi A.S.7,79007,85007,65007,8000%0,13
Yesil Yapi Endustrisi A.S.0,0943390,0943390,0867920,090566%-4,00
Yesil Yatirim Holding A.S.7,41007,49006,85007,0500%-5,62
Yibitas Yozgat Isci Birligi A.S.0,7671660,7671660,7503000,750300%-2,20
Yonga Mobilya Sanayi ve Ticaret A.Ş.5,90005,90005,65005,6500%-0,88
Yunsa Yunlu Sanayi ve Ticaret A.S.0,2539350,2539350,2375320,241785%-5,01
Zedur Enerji Elektrik Uretim A.Ş.0,4134470,4506430,4062940,436337%5,17
Zorlu Enerji Elektrik Üretim A.Ş.1,10001,11001,05001,0700%-3,60