Amerikan Doları 50,0201 %0,06Euro 56,1128 %0,31Gram Altın 6.564,00 %3,09Ons Altın 4.058,77 %3,56Brent Petrol 94,8925 %-8,91EUR/USD 1,1218 %0,25Bitcoin 80.158,35 %3,49Ethereum 2.417,77 %6,29

8 Ekim 2019 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Acıpayam Selüloz Sanayi ve Ticaret A.Ş.4,99005,08004,89004,9100%-2,19
Adel Kalemcilik Ticaret Ve Sanayi A.S.11,920011,920011,050011,6200%-2,43
Adese Alışveriş Merkezleri Ticaret A.Ş.0,3701140,3701140,3337950,352819%-6,42
Afyon Çimento Sanayi T.A.Ş.4,29004,46004,28004,3500%0,69
Agesa Hayat ve Emeklilik A.Ş.9,900011,79009,800010,5800%5,69
Akbank T.A.Ş.7,66007,84007,54007,7600%0,26
Akçansa Çimento Sanayi ve Ticaret A.Ş.6,65006,72006,49006,6600%-0,45
Akdeniz Yatirim Holding A.S.1,35001,36001,31001,3300%-2,92
Akenerji Elektrik Üretim A.Ş.0,6100000,6100000,5800000,600000%-3,23
Akfen Gayrimenkul Yatırım Ortaklığı A.Ş.1,21951,23021,20331,2141%-1,31
Akin Tekstil A.S.9,57009,66009,25009,4400%-1,36
Akis Gayrimenkul Yatirim Ortakligi A.S.0,5335870,5376760,5151880,537676%0,77
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.20,580020,580020,080020,4800%-0,49
Aksa Akrilik Kimya Sanayii A.Ş.0,4480950,4561900,4457140,450000%-0,63
Aksa Enerji Uretim A.S.1,32001,32501,28501,3000%-2,26
Aksigorta A.Ş.2,43502,56002,39002,5200%1,82
Aksu Enerji Ve Ticaret A.S.8,51008,70008,40008,6000%0,00
Alarko Carrier Sanayi ve Ticaret A.S.37,240037,340036,300036,9600%-1,12
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,2730160,2772160,2611500,274591%-0,29
Alarko Holding A.Ş.4,90005,18004,84005,1600%3,82
Albaraka Turk Katilim Bankasi A.S.1,19671,20571,16971,1787%-2,96
Alcatel Lucent Teletas Telekomunikasyon A.S.8,20008,31007,93008,0600%-3,01
Alfa Solar Enerji Sanayi ve Ticaret A.S.0,3200000,3600000,3200000,335000–
Alkim Alkali Kimya A.S.2,08512,09012,02582,0505%-2,74
Alkim Kagit Sanayi ve Ticaret A.S.0,2828570,2942850,2828570,288571%-2,88
Altinyag Kombinalari A.S.0,4300000,4300000,4200000,430000%0,00
Altinyunus Cesme Turistik Inc.5,18005,18005,01005,0100%-2,72
Anadolu Anonim Türk Sigorta Şirketi1,04751,12751,01251,0300%-2,14
Anadolu Efes Biracilik ve Malt Sanayii A.S.2,20002,20002,01402,0340%-10,95
Anadolu Grubu Holding A.S.1,45001,45001,38501,4190%-3,73
Anadolu Hayat Emeklilik A.S.5,17005,67005,01005,1800%-0,96
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.3,10003,10002,90672,9700%-4,91
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.9,30009,61009,26009,5700%2,46
Anel Elektrik Proje Taahhüt A.Ş.1,05051,06151,02301,0615%-0,52
Arcelik A.S.18,500018,530017,870018,4100%-1,29
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,53281,53601,44641,5328%-0,21
Armada Bilgisayar Sistemleri Sanayi ve Ticaret A.S.10,050011,75009,910010,6900%6,05
Arsan Tekstil Sanayi ve Ticaret A.S.0,1158330,1158330,1119880,114391%-2,86
Aselsan Elektronik Sanayi Ve Ticaret A.S.9,42509,48009,21509,3600%-1,47
Ata Gayrimenkul Yatirim Ortakligi A.S.3,89003,96003,89003,9300%0,77
Atakule Gayrimenkul Yatirim Ortakligi A.S.1,35001,37001,30001,3100%-2,96
Atlantis Yatirim Holding A.S.0,4000000,4000000,4000000,400000%0,00
Atlas Yatırım Ortaklığı A.Ş.0,9600000,9800000,9100000,960000%-1,03
AvivaSA Emeklilik ve Hayat A.S.9,900011,79009,800010,5800%5,69
Avod Kurutulmus Gida ve Tarim Ürünleri Sanayi ve Ticaret A.Ş.1,56001,57001,50001,5500%-2,52
Avrasya Gayrimenkul Yatirim Ortakligi A.S.0,7354830,7419350,7096770,729032%-1,74
Avrasya Petrol ve Turistik Tesisler A.S.1,39001,39001,33001,3900%-0,71
Avrupa Yatirim Holding A.S.2,15002,15001,98002,0400%-5,56
Ayen Enerji A.S.2,28002,28002,15002,1900%-4,78
Ayes Çelik Hasır ve Çit Sanayi A.Ş.0,0553030,0553030,0541010,054101%-0,55
Aygaz A.S.11,460011,610011,300011,5600%0,00
Bagfas Bandirma Gübre Fabrikaları A.Ş.10,310010,43009,940010,1400%-3,43
Bak Ambalaj Sanayi ve Ticaret A.S.5,71005,80005,57005,7100%-1,89
Balatacılar Balatacılık Sanayi ve Ticaret A.Ş.0,3300000,3300000,3300000,330000%-5,71
Bantas Bandirma Ambalaj Sanayi ve Ticaret A.S.1,05971,06530,9928011,0263%-3,66
Banvit Bandirma Vitaminli Yem Sanayii A.S.13,730013,800013,310013,3900%-4,15
Bastas-Baskent Cimento Sanayi A.S.2,07002,07001,97001,9700%-5,74
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0893540,0912900,0867740,087741%-2,51
Batisoke Cimento Sanayi ve Ticaret A.S.1,00001,02000,9800001,0000%-1,96
Bera Holding A.S.2,34002,36002,23002,2600%-3,42
Berkosan Yalitim ve Tecrit Malzemeleri Sanayi ve Ticaret A.S.0,3183330,3183330,3016660,310000%-3,63
Besiktas Futbol Yatirimlari A.S.1,67001,68001,58001,6400%-1,80
Beyaz Filo Oto Kiralama A.S.3,42003,42003,20003,2900%-4,08
Big Medya Teknoloji Anonim Sirketi3,22003,22003,10003,1800%-1,85
Bilici Yatirim Gayrimenkul ve Ticaret A.S.0,1228500,1237500,1188000,121500%-2,53
BIM Birlesik Magazalar A.S.23,840024,150023,680024,0500%0,25
Birko Birlesik Koyunlular A.S.0,2800000,2800000,2800000,280000%-3,45
Birlik Mensucat Fabric Industry and Trade Inc.0,9200000,9300000,8900000,910000%-3,19
Bizim Toptan Satis Magazalar A.S.9,61009,61009,32009,5800%-0,42
Blume Metal Kimya Anonim Sirketi0,3022990,3121140,2983740,308188%0,64
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.9,20009,24008,85008,9800%-3,02
Borusan Yatirim ve Pazarlama A.S.35,200035,400034,640034,9000%-0,74
Bosch Fren Sistemleri A.Ş.17,952317,976817,209717,4953%-3,25
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,2265380,2279690,2212920,222246%-2,71
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.5,84005,91005,77005,8600%-1,01
Burcelik Bursa Celik Dokum Sanayi A.S.0,3950000,3960000,3840000,388000%-2,02
Burcelik Vana Sanayi ve Ticaret A.S.4,40004,55004,10004,5000%1,12
Bursa Cimento Fabrikasi A.S.3,11313,13233,02323,1002%-1,63
Carrefoursa Carrefour Sabanci Ticaret Merkezi A.S.3,49003,50003,39003,4300%-3,65
Casa Emtia Petrol Kimyevi ve Sanayi Ticaret AS5,25005,25005,15005,1500%-1,90
Celik Halat ve Tel Sanayii A.S.4,55004,77004,42004,6300%0,65
Cemas Dokum Sanayi A.S.0,9401300,9483760,8576620,907143%-5,17
Cemtas Celik Makina Sanayi ve Ticaret A.S.5,71005,80005,50005,6000%-2,95
CEO Event Medya Anonim Şirketi3,36443,36443,28003,3067%-1,72
Cim Beton Hazirbeton Prefabrication A.S.29,500029,580028,880029,1800%-1,68
Cimentas Izmir Cimento Fabrikasi A.S.11,550011,550011,190011,3100%-2,16
Coca-Cola İçecek A.Ş.34,080034,080032,880033,7200%-1,52
Cosmos Yatirim Holding A.S.1,22001,22001,20001,2000%-7,69
Creditwest Faktoring A.S.0,4346660,4453330,4133330,432000%-3,57
Cuhadaroglu Metal Sanayi ve Ticaret A.S.2,37002,42002,33002,4000%0,42
Çelebi Hava Servisi A.Ş.101,50101,5097,850099,1500%-2,60
Çimsa Çimento Sanayi ve Ticaret A.Ş.7,34007,43007,21007,3900%0,14
Dagi Giyim Sanayi ve Ticaret A.S.0,2253520,2303320,2191270,221617%-3,26
Dagi Yatirim Holding A.S.1,61001,61001,50001,5200%-5,59
Dardanel Onentas Gida Sanayi A.S.1,25001,36001,25001,3600%-4,23
Datagate Bilgisayar Malzemeleri Ticaret A.Ş.6,22006,26005,93006,0300%-3,83
Demisas Dokum Emaye Sanayi A.S.2,58002,58002,48002,5200%-3,08
Denge Yatirim Holding A.S.1,75001,76001,69001,7400%-1,14
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.3,46003,48003,41003,4400%-1,71
Derimod Konfeksiyon Ayakkabi A.S.3,74003,75003,50003,6900%-2,12
Derluks Yatirim Holding A.S.0,0933680,0938080,0911660,092487%-1,87
Desa Deri Sanayi Ve Ticaret A.S.0,2420910,2420910,2290320,235060%-2,90
Despec Bilgisayar Pazarlama A.S.3,17003,29003,14003,2100%1,90
Deva Holding A.S.6,70006,74006,38006,5500%-3,39
Diriteks Dirilis Tekstil Sanayi A.S.0,9000000,9000000,8500000,880000%-3,30
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.6,33007,06006,08006,7000%6,35
DO & CO Aktiengesellschaft520,30522,00516,80516,80%-0,75
Dogan Burda Magazine Publishing and Media Inc.3,22003,22003,10003,1800%-1,85
Dogan Sirketler Grubu Holdings A.S.1,59001,63001,58001,6300%1,24
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.1,06001,06001,01001,0400%-2,80
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.1,06001,06001,01001,0400%-2,80
Dogus Gayrimenkul Yatirim Ortakligi A.S.2,89002,90002,69002,7900%-2,45
Dogus Otomotiv Servis ve Ticaret A.S.8,09008,10007,47007,6600%-5,78
Dogusan Boru Sanayii ve Ticaret A.S.1,51001,52001,45001,4800%-3,27
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.30,380030,380028,800029,7400%-2,75
Dunya Holding A.Ş.1,01041,01041,00411,0041%-2,44
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,3364930,3563840,3282050,341134%0,59
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.1,22671,24331,18001,2233%-2,65
Eczacibasi Yatirim Holding A.S.8,27008,27007,96008,1800%-1,68
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.0,9300000,9400000,8800000,910000%-3,19
Ege Endustri ve Ticaret A.S.498,00499,90483,00493,30%-1,36
Ege Gübre Sanayii A.Ş.3,73003,83003,65603,7680%-1,10
Ege Profil ve Sanayi A.S.1,36701,36701,33731,3626%-0,86
Ege Seramik Sanayi ve Ticaret A.Ş.2,95003,01002,91002,9300%-2,33
Egeplast Ege Plastik Ticaret ve Sanayi A.S.5,82005,82005,69005,6900%3,45
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.3,10003,13003,02003,1200%-0,64
Ekiz Yag ve Sabun Sanayii A.S.0,4300000,4300000,4300000,430000%-2,27
Emek Elektrik Endüstrisi A.Ş.1,28001,28001,16001,2200%-5,43
Eminis Ambalaj A.S.1,02001,05001,02001,0500%3,96
Emlak Konut Gayrimenkul Yatirim Ortakligi A.S.1,32001,33001,27001,3200%-0,75
Enerjisa Enerji A.Ş.6,25006,38006,19006,2800%-0,16
Enka Insaat ve Sanayi A.S.4,92504,93334,83334,8750%0,00
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.19,340020,320019,060020,1400%1,41
Eregli Demir ve Celik Fabrikalari T.A.S.3,28503,33003,26003,3050%-0,30
Ersu Meyve ve Gida Sanayi A.S.1,32001,33001,28001,3100%-3,68
Escort Teknoloji Yatırım A.Ş.0,0588690,0588690,0560320,058159%-3,53
Etiler Gıda ve Ticari Yatırımlar A.Ş.0,5718880,5718880,5480600,548060%-3,90
Euro Kapital Yatırım Ortaklığı A.Ş.0,4200000,4200000,3966660,400000%-4,76
Euro Menkul Kiymet Yatirim Ortakligi A.S.0,2933330,2933330,2833330,290000%-3,33
Euro Trend Yatirim Ortakligi A.S.0,2966660,2966660,2800000,283333%-5,56
Euro Yatirim Holding A.S.1,29001,30001,21001,2300%-5,38
Federal-Mogul Izmit Piston20,200020,360019,420020,0800%-3,37
Fenerbahçe Futbol A.Ş.12,570012,570011,730012,1000%-5,32
Flap Kongre Toplantı Hizmetleri A.Ş.3,00003,04002,93002,9700%-3,26
Fonet Bilgi Teknolojileri A.S.0,1324780,1337600,1303410,132051%-1,59
Ford Otomotiv Sanayi A.Ş.5,96506,27005,92006,1000%0,99
Formet Metal ve Cam Sanayi A.Ş.4,51214,64744,24164,4803%-4,09
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0451330,0451330,0440050,044569%-4,13
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,59001,60001,53001,5400%-4,35
Garanti Faktoring A.S.3,75003,75003,40003,5400%-5,60
Garanti Yatirim Ortakligi A.S.0,8773320,9053320,8493320,858666%-3,16
Gedik Yatirim Menkul Degerler A.S.0,1510530,1510530,1485470,149263%-1,19
Gediz Ambalaj Sanayi ve Ticaret A.Ş.2,80002,80002,65002,7650%-1,78
Gentas Genel Metal Sanayi ve Ticaret A.S.0,3159870,3159870,3051660,311659%-2,04
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,7433330,7466660,7200000,730000%-2,67
Global Menkul Degerler A.S.0,3288130,3288130,3288130,328813%1,04
Global Yatırım Holding A.Ş.0,9533550,9683680,9458480,965866%-1,03
Goodyear Lastikleri T.A.Ş.0,4955920,4955920,4813810,490263%-1,78
Göltaş Göller Bölgesi Çimento A.Ş.12,920013,220012,880012,9700%-1,59
Gözde Girişim Sermayesi Yatırım Ortaklığı A.Ş.3,49003,50003,37003,4200%-2,56
GSD Denizcilik Gayrimenkul A.Ş.1,60001,60001,54001,5700%-2,48
GSD Holding A.S.0,9100000,9200000,8900000,900000%-3,23
Gubre Fabrikalari T.A.S.5,38005,38005,10005,1900%-3,35
Guler Yatirim Holding A.S.0,1359170,1529060,1337930,150783%11,81
Hacı Ömer Sabancı Holding A.Ş.9,16009,30009,00009,2700%0,54
Halk Gayrimenkul Yatirim Ortakligi A.S.0,2246120,2246120,2131520,220028%-2,04
Hatay Tekstil Isletmeleri A.S.1,35001,35001,30001,3167%-1,98
Hedef Girisim Sermayesi Yatirim Ortakligi A.S.0,4539270,4539270,4345520,440088%-3,64
Hektaş Ticaret T.A.Ş.0,3008680,3034860,2968410,302077%-0,46
Hub Girişim Sermayesi Yatırım Ortaklığı A.Ş.0,4344380,4732700,4125940,457899%3,85
Hürriyet Gazetecilik ve Matbaacılık A.Ş.0,7900000,8000000,7600000,780000%-2,50
ICBC Turkey Bank A.S.4,21004,25003,92004,1200%-3,51
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1560000,1580000,1480000,154000%-2,53
Idealist Danismanlik A.S.5,89865,89865,89865,8986%0,00
Idealist Gayrimenkul Yatirim Ortakligi A.S.2,92002,92002,67002,7700%-4,81
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,53001,55001,49001,5100%-3,21
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,9100000,9200000,8600000,880000%-5,38
Ihlas Gazetecilik A.S.1,63331,63331,57331,6267%-2,40
Ihlas Holding A.S.0,5500000,5500000,5200000,550000%-1,79
Ihlas Yayın Holding A.S.0,9300000,9300000,8500000,880000%-5,38
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,5891200,5891200,5659730,583146%-1,14
Info Yatirim A.S.0,1382510,1382510,1337000,133700%-2,08
Ingram Micro Bilisim Sistemleri A.S.10,050011,75009,910010,6900%6,05
Intema Insaat ve Tesisat Malzeme A.S.7,12007,22006,89006,9700%-2,92
Inveo Yatırım Holding A.Ş.0,1566990,1577460,1511160,156002%-0,44
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.6,68006,82006,57006,7300%-0,15
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.6,68006,82006,57006,7300%-0,15
Is Finansal Kiralama A.S.2,16002,17002,09002,1200%-2,75
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,9400000,9500000,9200000,950000%0,00
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,4337480,4354490,4167380,421842%-3,50
Isiklar Enerji ve Yapı Holding A.Ş.0,4500000,4500000,4200000,440000%-4,35
Iskenderun Demir ve Çelik A.Ş.6,04006,10005,92006,0500%-0,17
İş Yatırım Menkul Değerler A.Ş.3,93003,93003,85003,8900%-1,02
İşbir Holding A.Ş.7,27457,27457,05887,0588%-2,70
Ittifak Holding A.S.1,78191,83991,42001,4200%-20,46
Iz Hayvancilik Tarim ve Gida Sanayi Ticaret A.S.3,70423,70423,46343,5622%-4,94
Iz Yatirim Holding A.S.3,70423,70423,46343,5622%-4,94
Izmir Demir Celik Sanayi A.S.2,37002,38002,26002,2800%-4,60
Izmir Firca Sanayi ve Ticaret A.S.0,2006720,2006720,1922220,196447%-2,62
Jantsa Jant Sanayi ve Ticaret A.Ş.5,43405,90945,28305,9094%8,25
Kafein Yazilim Hizmetleri Ticaret A.S.0,6650000,6660000,6290000,640000%-4,19
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.4,33004,39004,00004,2200%-2,54
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.2,11002,13002,07002,1000%-1,87
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.2,14002,16002,09002,1200%-1,85
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.2,11002,13002,07002,0800%-2,80
Karel Elektronik Sanayi Ve Ticaret A.S.2,91602,99762,86352,9277%-1,86
Karsan Otomotiv Sanayii ve Ticaret A.S.1,07541,08471,04761,0754%-0,85
Karsu Tekstil Sanayii ve Ticaret A.S.1,98001,98001,81001,8900%-4,55
Kartonsan Karton Sanayi ve Ticaret A.Ş.12,596312,596312,104612,2748%-3,39
Katmerciler Arac Ustu Ekipman Sanayi ve Ticaret A.S.3,03003,05002,84002,9500%-3,59
Kent Gıda Maddeleri Sanayii A.Ş.117,40117,40115,10115,70%-2,12
Kerevitas Gida Sanayi ve Ticaret A.Ş.2,48002,49002,33002,4100%-4,37
Kervansaray Yatirim Holding A.S.0,3600000,3600000,3500000,360000%2,86
Kiler Gayrimenkul Yatırım Ortaklığı A.Ş.1,92001,93001,85001,8800%-3,09
Klimasan Klima Sanayi ve Ticaret A.Ş.5,38005,38005,16005,2750%-3,56
Koç Holding A.Ș.19,000019,300018,910019,2400%0,68
Konfrut Gida Sanayi ve Ticaret A.S.1,25941,25941,22251,2512%-1,57
Konya Cimento Sanayii A.S.217,70221,50210,20212,80%-1,94
Kordsa Teknik Tekstil A.S.0,6595070,6637180,6379270,641612%-3,71
Korfez Gayrimenkul Yatirim Ortakligi A.S.0,2920000,2920000,2700000,284000%-3,40
Koza Anadolu Metal Madencilik A.S.9,30009,61009,26009,5700%2,46
Kristal Kola ve Meşrubat Sanayi A.Ş.1,13001,17001,05001,1700%2,63
Kron Telekomunikasyon Hizmetleri A.S.1,64851,65371,59501,6174%-2,60
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,78001,80001,78001,8000%-0,55
Kuyumcukent Gayrimenkul Yatirim Ortakligi A.S.0,2174640,2174640,2004740,208969%-3,91
Kütahya Porselen Sanayi A.Ş.5,15005,18004,88005,0400%-2,33
Lider Faktoring A.S.0,0722720,0810000,0703630,074454%1,49
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,1319510,1329260,1274390,128658%-2,31
Logo Yazilim Sanayi ve Ticaret A.S.9,53009,79509,50009,6350%-1,98
Lokman Hekim Engurusag Saglik Hizmetleri A.S.0,4255550,4255550,4055550,411111%-3,90
Luks Kadife Ticaret Sanayii A.S.6,25006,30006,00006,1400%-2,23
Lydia Holding AS1,94002,00001,89001,9900%2,05
Makina Takim Endustrisi A.S.1,43001,44001,39001,4100%-3,42
Marka Yatirim Holding A.S.0,8100000,8200000,7600000,780000%-6,02
Marmaris Altinyunus Turistik Tesisler A.S.22,260024,200021,260022,4800%0,72
Marshall Boya ve Vernik Sanayi A.Ş.31,140031,280028,820030,3000%-4,36
Marti Gayrimenkul Yatırım Ortaklığı A.Ş.0,2134640,2162730,1966120,210655%-2,60
Marti Otel İşletmeleri A.Ş.0,8200000,8200000,7700000,800000%-3,61
Mavi Giyim Sanayi ve Ticaret A.Ş.2,82252,85882,69622,8225%-1,74
Mazhar Zorlu Holding A.S.5,79005,81005,77005,8100%2,83
Mega Polietilen Köpük Sanayi A.Ş.0,1878290,1878290,1795010,182277%-3,43
Menderes Tekstil Sanayi ve Ticaret A.S.0,8000000,8000000,7600000,780000%-3,70
Mepet Metro Petrol ve Tesisler A.S.1,35001,37001,33001,3400%-1,47
Merit Turizm Yatirim ve Isletme A.S.0,1235610,1235610,1206730,120673%-2,42
Merko Gıda Sanayi ve Ticaret A.Ş.1,43951,43951,33291,3862%-4,88
Metemtur Otelcilik ve Turizm AS1,54001,59001,52001,5700%0,64
Metro Ticari ve Mali Yatirimlar Holding A.S.1,99002,02001,95001,9700%-1,50
Metro Yatirim Ortakligi A.S.1,21001,21001,12001,1600%-4,92
Migros Ticaret Anonim Sirketi20,380020,680019,750020,5800%-1,72
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,94002,00001,89001,9900%2,05
Mistral Gayrimenkul Yatirim Ortakligi A.S.0,3857140,3942850,3714280,394285%1,47
MLP Saglik Hizmetleri A.S.14,500014,940014,170014,8900%2,27
MMC Sanayi ve Ticari Yatirim A.S.0,9700000,9700000,9100000,970000%-1,02
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,61001,63001,57001,6100%-1,23
Mondi Turkey Corrugated Cardboard Inc.1,61001,63001,57001,6100%-1,23
Naturel Yenilenebilir Enerji A.Ş.0,1716330,1716330,1701050,171124%-0,15
Net Holding A.S.1,77001,78001,75001,7700%-1,67
Netas Telekomunikasyon A.S.9,55009,58009,12009,2400%-4,25
Nigbas Nigde Beton Sanayi Ve Ticaret A.S.1,20001,28331,20001,2667%5,56
Nuh Cimento Sanayi A.S.7,82008,28007,81008,2600%3,64
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.2,57002,67002,48002,5800%0,39
Odaş Elektrik Üretim ve Sanayi A.Ş.1,18641,18641,13781,1586%-3,47
Orge Enerji Elektrik Taahhüt A.Ş.0,4400000,4450000,4287500,440000%-1,40
Orma Orman Mahsulleri İntegre Sanayi ve Ticaret A.Ş.3,70003,71003,69003,7100%1,37
Osmanli Yatirim Menkul Degerler A.S.0,0795810,0795810,0795810,079581%-6,75
Ostim Endustriyel Yatirimlar A.S.0,1739770,1755030,1648200,170925%-2,61
Otokar Otomotiv ve Savunma Sanayi A.Ş.137,30138,10134,30136,20%-0,87
Otto Holdings Inc.3,87003,87003,72003,7700%-3,33
Oyak Cimento Fabrikalari A.S.1,24361,41031,24101,3359%13,26
Oyak Yatirim Ortakligi A.S.1,76001,78001,72001,7500%-0,57
Oylum Sinai Yatirimlar A.S.2,40002,74002,35002,4400%4,72
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,2700000,2700000,2525000,262500%-4,55
Ozerdem Ambalaj Sanayi A.S.0,6285710,6371420,6171420,622857%-3,96
Özak Gayrimenkul Yatırım Ortaklığı A.Ş.0,8200000,8250000,7950000,810000%-2,41
Pamel Renewable Electricity2,25002,25002,09002,1200%-3,20
Panora Gayrimenkul Yatirim Ortakligi A.S.4,55004,55004,46004,5000%-1,10
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.4,22004,25003,50003,5200%-16,98
Parsan Makina Parçaları Sanayi A.Ş.12,850012,850012,340012,5300%-2,49
Pegasus Hava Tasimaciligi A.S.61,100061,700058,850059,5500%-3,17
Peker Gayrimenkul Yatirim Ortakligi A.S.0,2026200,2026200,1938980,199265%-2,62
Penguen Gıda Sanayi A.Ş.1,62001,62001,52001,5700%-3,68
Pergamon-Status Dis Ticaret A.S.6,31006,35006,17006,2400%-2,35
Petkim Petrokimya Holding A.S.2,91672,92502,85002,8833%-1,70
Petrokent Turizm A.Ş.4,16254,16253,99793,9979%-9,91
Pınar Entegre Et ve Un Sanayi A.Ş.0,9385710,9542850,9142850,935714%-1,21
Pinar Su Sanayi ve Ticaret A.S.0,2880840,2880840,2716740,277144%-3,80
Pinar Sut Mamulleri Sanayii A.S.1,29291,31711,25571,2900%-1,10
Plastik Kart Akıllı Kart Teknolojileri A.Ş.4,05004,36003,91004,2700%4,40
Polisan Holding A.S.0,5807130,5827230,5344970,566648%-2,76
Politeknik Metal Sanayi ve Ticaret A.S.79,550079,750076,550078,9000%-0,38
Prizma Pres Matbaacilik Yayi A.S.1,66671,66671,59001,6167%-3,96
QNB Bank A.Ş.9,38009,42878,74049,2277%-4,30
QNB Finansal Kiralama A.S.20,000021,500019,940021,5000%7,50
QNB Finansal Kiralama A.Ş.2,30002,47252,29312,4725%7,50
QNB Finansbank A.Ş.15,400015,480014,350015,1500%-4,30
Ral Yatirim Holding A.S.0,5257270,5257270,5257270,525727%-7,69
Ray Sigorta A.S.2,30002,53002,27002,3200%-0,43
Reysaş Gayrimenkul Yatırım Ortaklığı A.Ş.0,1962950,2007560,1903460,200756%2,27
Reysaş Ticaret A.Ş.0,0743960,0758260,0722490,074396%0,97
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,7800000,7900000,7400000,770000%-2,53
Rodrigo Tekstil Sanayi ve Ticaret A.S.0,6250000,7375000,6075000,690000%10,40
RTA Laboratuvarları Biyoloji Anonim Şirketi0,1168780,1177380,1125810,115160%-2,90
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,3723710,3723710,3637110,372371%0,00
Safkar Ege Soğutmacılık Klimatizasyon Sanayi ve Ticaret A.Ş.0,3102000,3119620,3031500,310200%-1,12
San-El Mühendislik Elektrik A.Ş.4,51334,62924,50604,6220%2,24
Sanifoam Sünger Sanayi ve Ticaret A.Ş.0,0749880,0749880,0721710,072875%-2,82
Sanko Pazarlama İthalat İhracat A.Ş.2,90483,07622,69522,9619%1,97
Saray Matbaacilik Kagitcilik Sanayi ve Ticaret A.S.0,2837110,2863380,2732030,278457%-3,64
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,7100000,7140000,7000000,712000%-0,56
Sasa Polyester Sanayi A.Ş.0,1228920,1236880,1197110,121301%-1,93
Say Yenilenebilir Enerji Ekipmanları Sanayi ve Ticaret A.Ş.1,15001,15001,09001,1200%-3,45
Sekuro Plastik Ambalaj Sanayi ve Ticaret A.Ş.0,2048320,2048320,1981600,201496%-1,63
Selcuk Ecza Deposu Ticaret ve Sanayi A.S.4,95005,44004,93005,1700%2,78
Selcuk Gida Endustri Ihracat A.S.1,01041,01041,00411,0041%-2,44
Senko Guvenlik ve Iletisim A.S.3,15003,16002,98003,0400%-4,70
Serve Film Prodüksiyon Eglence A.S.1,78001,80001,78001,8000%-0,55
Servet Gayrimenkul Yatirim Ortakligi A.S.0,0860800,0867200,0838400,085920%-0,56
Seyitler Kimya Sanayi A.S.2,04882,04881,86931,9902%-1,92
Silverline Endustri ve Ticaret A.S.0,1787140,1787140,1710000,173571%-4,26
Sinpas Gayrimenkul Yatirim Ortakligi A.S.0,2008340,2008340,1899190,198651%-2,15
Skyalp Financial Technologies Inc.5,89865,89865,89865,8986%0,00
Smartiks Bilgi Teknolojisi A.Ş.2,63002,63002,53002,5500%-3,77
Sodas Sodyum Sanayii A.S.0,3710000,3760000,3710000,376000%0,40
Soktas Tekstil Sanayi ve Ticaret A.S.1,65001,65001,56001,5800%-5,39
Sonmez Filament Sentetik A.S.3,12153,18213,04583,0609%-3,58
Sonmez Pamuklu Sanayii A.S.0,5691170,5691170,5427550,564465%-1,09
Sumas Suni Tahta ve Mobilya A.Ş.7,30007,30007,21007,2100%-4,76
Şeker Finansal Kiralama A.Ş.3,96003,96003,73003,8800%-1,02
Şekerbank T.A.Ş.1,02001,03000,9800001,0000%-2,91
Şok Marketler Ticaret A.Ş.10,780010,830010,550010,8100%0,09
Taç Tarim Ürünleri Hayvancilik Gida Sanayi ve Ticaret A.S.3,87003,87003,72003,7700%-3,33
Tat Gida Sanayi A.S.4,80004,90004,73004,8500%-0,61
TAV Havalimanlari Holding A.S.23,600024,220023,480023,9200%0,84
Taze Kuru Gida Sanayi ve Ticaret A.S.8,10008,15007,33007,4900%-7,87
Te-Mapol Polimer Plastik ve Pazarlama Sanayi ve Ticaret A.S.3,99003,99003,69003,8600%-3,74
Tek Art Insaat Ticaret Turizm A.S.0,7700000,7700000,7300000,750000%-3,85
Tekfen Holding A.S.18,430018,480017,730017,8100%-4,04
Teknosa İç ve Dış Ticaret A.Ş.2,69002,69002,57002,6200%-3,32
Tera Finansal Yatırımlar Holding A.Ş.0,5796000,5796000,5400000,547200%-5,59
Tera Yatirim Teknoloji Holding A.Ş.0,1028570,1042850,0971420,101428%-2,74
TGS Dis Ticaret A.S.3,38003,39003,21003,2700%-3,54
Tofas Turk Otomobil Fabrikasi A.S.22,300022,360021,700022,3000%-1,24
Torunlar Gayrimenkul Yatırım Ortaklığı A.Ş.1,81001,81001,70001,7200%-5,49
Trabzon Liman Isletmeciligi A.S.8,33008,33007,91008,0200%-4,07
Trabzonspor Sportif Yatirim Ve Ticaret A.S.1,33001,34001,25001,2800%-3,03
Trend Gayrimenkul Yatırım Ortaklığı A.Ş.1,58001,58001,50001,5400%-2,53
Tugcelik Aluminyum ve Metal A.S.0,4733330,5133330,4733330,506666%6,29
Tukas Gida Sanayi ve Ticaret A.S.1,17591,19071,16851,1741%0,63
Tupras Turkiye Petrol Rafinerileri A.S.20,085720,185719,728619,8429%-1,63
Turcas Petrol A.S.1,87001,88001,83001,8400%-2,65
Turk Altin Isletmeleri A.S.67,050068,850065,650068,5000%1,33
Turk Altin Isletmeleri Anonim Sirketi3,19293,27863,12623,2619%1,33
Turk Prysmian Kablo ve Sistemleri A.S.1,63241,63241,52201,5930%-3,35
Turk Sise ve Cam Fabrikalari A.S.4,40004,41004,30004,3300%-2,04
Turk Traktor ve Ziraat Makineleri A.S.42,000042,500041,500042,4000%-0,24
Turkcell Iletisim Hizmetleri A.S.12,890013,190012,850013,1000%1,00
Turker Proje Gayrimenkul ve Yatirim Ortakligi A.S.2,26332,26332,13002,1683%-4,27
Turkish Airlines Inc.11,920012,090011,570011,8700%-1,08
Turkiye Sigorta A.S.0,1016330,1039560,1004710,101052%-1,69
Turkiye Sınai Kalkınma Bankası A.Ş.0,9000000,9000000,8700000,900000%-1,10
Tümosan Motor ve Traktör Sanayi A.Ş.4,92004,92004,58004,7100%-4,66
Türk Telekomünikasyon A.Ş.5,41005,53005,33005,4900%0,55
Türk Tuborg Bira ve Malt Sanayii A.Ş.8,32008,40008,11008,3700%0,60
Türkiye Garanti Bankası A.Ş.9,81009,81009,47009,6300%-1,73
Türkiye Halk Bankası A.Ş.6,14006,18005,91006,0100%-2,44
Türkiye İş Bankası A.Ş.168.000,00168.000,00168.000,00168.000,00%0,00
Türkiye İş Bankası A.Ş.18.000,0018.000,0017.488,9017.488,90%-1,75
Türkiye İş Bankası A.Ş.1,07821,09261,04761,0764%-1,16
Türkiye Kalkınma ve Yatırım Bankası A.Ş.10,656610,81069,929010,2628%-5,96
Türkiye Sınai Kalkınma Bankası Gayrimenkul Yatırım Ortaklığı A.Ş.0,8800000,8800000,8300000,860000%-3,37
Türkiye Vakıflar Bankası T.A.O.4,72004,74004,51004,6000%-3,36
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.1,87001,87001,80001,8000%-4,26
Ulaslar Turizm Enerji Tarim A.S.0,7340650,7384610,7032960,720879%-3,53
Ulusoy Elektrik İmalat Taahhüt A.Ş.25,100025,400024,080024,9000%-1,35
Ulusoy Un Sanayi ve Ticaret A.S.0,3357460,3391260,3244800,331240%-4,23
Umpas Holding AS0,5000000,5000000,4900000,490000%0,00
Usak Seramik Sanayii A.S.0,1881220,1881220,1795060,185250%-2,27
Utopya Turizm Insaat Isletmecilik Ticaret A.S.3,43003,45003,34003,3900%-2,31
Ülker Bisküvi Sanayi A.Ş.20,220020,380019,100019,6700%-3,58
Vakif Finansal Kiralama A.S.0,0560110,0560110,0535210,055181%-2,20
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,2115130,2115130,2035950,205857%-2,67
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.1,94001,95001,86001,9200%-1,03
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.3,95003,95003,82003,8800%-2,76
Vanet Gıda Sanayi İç ve Dış Ticaret Anonim Şirketi1,57001,58001,52001,5500%-2,52
Verusa Holding A.S.16,680016,720015,850016,0600%-3,77
Verusaturk Girişim Sermayesi Yatırım Ortaklığı A.Ş.3,30003,32003,24003,2600%-1,81
Vestel Beyaz Esya Sanayi ve Ticaret A.S.1,76341,76341,70881,7159%-2,76
Vestel Elektronik Sanayi ve Ticaret A.S.9,75009,89009,58009,6700%-1,73
Viking Kagit ve Seluloz A.S.1,15001,15001,14001,1500%-0,86
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,1270000,1280000,1210000,122000%-4,69
Yapi ve Kredi Bankasi A.S.2,30002,32002,26002,3100%-0,43
Yaprak Süt ve Besi Çiftlikleri A.Ş.0,0796200,0867370,0796200,086737%-10,34
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.6,37006,45006,17006,4000%-0,47
Yayla Enerji Üretim Turizm ve Ticaret A.Ş.0,9200000,9200000,8700000,900000%-4,26
Yeni Gimat Gayrimenkul Yatirim Ortakligi A.S.10,150010,150010,000010,1500%0,69
Yesil Yapi Endustrisi A.S.0,1433960,1698110,1320750,169811%15,39
Yesil Yatirim Holding A.S.10,290012,20009,800011,4500%11,17
Yibitas Yozgat Isci Birligi A.S.0,9775660,9775660,8730000,873000%-10,77
Yonga Mobilya Sanayi ve Ticaret A.Ş.7,11007,11006,70006,7000%-5,77
Yunsa Yunlu Sanayi ve Ticaret A.S.0,3007120,3025350,2879550,294637%-1,22
Zedur Enerji Elektrik Uretim A.Ş.0,4907010,4935620,4778250,484978%-2,31
Zorlu Enerji Elektrik Üretim A.Ş.1,26001,27001,21001,2400%-3,12