|
16,46 |
0 |
29,62 |
30,58 |
|
30,60 |
29,52 |
30,05 |
1.258.867 |
37,8 Mio |
A1 CAPITAL YATIRIM |
|
4,59 |
0 |
155,20 |
159,80 |
|
161,40 |
154,50 |
156,45 |
79.384 |
12,4 Mio |
ACIPAYAM SELULOZ |
|
9,28 |
0 |
713,50 |
736,00 |
|
739,50 |
709,50 |
718,78 |
147.541 |
106,0 Mio |
ADEL KALEMCILIK |
|
4,74 |
0 |
2,41 |
2,45 |
|
2,52 |
2,39 |
2,46 |
82.896.640 |
204,2 Mio |
ADESE GAYRIMENKUL |
|
5,67 |
0 |
27,28 |
28,00 |
|
28,08 |
27,00 |
27,56 |
699.639 |
19,3 Mio |
ADRA GMYO |
|
5,49 |
0 |
194,70 |
199,00 |
|
203,00 |
193,90 |
198,19 |
1.440.072 |
285,4 Mio |
ANADOLU EFES |
|
8,14 |
0 |
14,33 |
14,70 |
|
14,79 |
14,28 |
14,50 |
2.909.017 |
42,2 Mio |
AFYON CIMENTO |
|
7,41 |
0 |
86,90 |
87,25 |
|
88,30 |
86,35 |
87,46 |
223.700 |
19,6 Mio |
AGESA HAYAT EMEKLILIK |
|
4,01 |
0 |
340,75 |
343,75 |
|
355,00 |
338,75 |
345,71 |
503.417 |
174,0 Mio |
ANADOLU GRUBU HOLDING |
|
0,61 |
0 |
32,50 |
30,04 |
|
32,56 |
30,16 |
31,51 |
24.758.323 |
780,2 Mio |
AGROTECH TEKNOLOJI |
|
14,04 |
0 |
8,88 |
8,96 |
|
9,17 |
8,77 |
8,99 |
1.578.594 |
14,2 Mio |
ATAKULE GMYO |
|
5,30 |
0 |
13,05 |
13,22 |
|
13,32 |
13,03 |
13,16 |
2.956.207 |
38,9 Mio |
AHLATCI DOGALGAZ |
|
7,85 |
0 |
57,55 |
57,80 |
|
58,25 |
56,75 |
57,44 |
52.923.549 |
3.040,2 Mio |
AKBANK |
|
3,54 |
0 |
152,70 |
155,80 |
|
156,90 |
152,40 |
153,79 |
476.811 |
73,3 Mio |
AKCANSA |
|
11,87 |
0 |
17,45 |
17,37 |
|
17,96 |
16,80 |
17,63 |
5.566.781 |
98,1 Mio |
AK ENERJI |
|
3,75 |
0 |
2,31 |
2,36 |
|
2,40 |
2,30 |
2,35 |
62.663.654 |
146,9 Mio |
AKFEN GMYO |
|
2,76 |
0 |
28,90 |
27,50 |
|
29,72 |
28,40 |
29,11 |
25.274.033 |
735,7 Mio |
AKFEN YEN. ENERJI |
|
5,85 |
0 |
7,72 |
7,98 |
|
8,01 |
7,65 |
7,78 |
19.470.261 |
151,4 Mio |
AKSIGORTA |
|
10,22 |
0 |
333,50 |
336,50 |
|
340,00 |
328,25 |
333,18 |
49.433 |
16,5 Mio |
AKMERKEZ GMYO |
|
2,59 |
0 |
120,10 |
119,00 |
|
122,30 |
118,70 |
120,63 |
2.119.691 |
255,7 Mio |
AKSA |
|
2,62 |
0 |
40,18 |
40,20 |
|
41,28 |
39,86 |
40,63 |
8.456.842 |
343,6 Mio |
AKSA ENERJI |
|
13,62 |
0 |
16,81 |
16,98 |
|
17,09 |
16,70 |
16,87 |
911.688 |
15,4 Mio |
AKIS GMYO |
|
8,10 |
0 |
14,28 |
14,44 |
|
14,46 |
14,17 |
14,27 |
651.211 |
9,3 Mio |
AKSU ENERJI |
|
7,46 |
0 |
7,80 |
7,87 |
|
8,00 |
7,67 |
7,84 |
2.001.075 |
15,7 Mio |
AKDENIZ YATIRIM HOLDING |
|
2,96 |
0 |
118,00 |
118,80 |
|
119,50 |
117,70 |
118,55 |
3.279.191 |
388,7 Mio |
ALARKO HOLDING |
|
5,59 |
0 |
4,90 |
5,01 |
|
5,04 |
4,86 |
4,92 |
15.282.158 |
75,2 Mio |
ALBARAKA TURK |
|
6,96 |
0 |
1.508,00 |
1.550,00 |
|
1.555,00 |
1.505,00 |
1.516,69 |
33.186 |
50,3 Mio |
ALARKO CARRIER |
|
2,65 |
0 |
131,80 |
126,80 |
|
135,70 |
126,50 |
131,34 |
671.548 |
88,2 Mio |
ALCATEL LUCENT TELETAS |
|
6,93 |
0 |
89,95 |
91,00 |
|
92,20 |
89,50 |
90,82 |
1.533.690 |
139,3 Mio |
ALFA SOLAR ENERJI |
|
4,21 |
0 |
44,18 |
45,00 |
|
45,18 |
44,06 |
44,53 |
794.738 |
35,4 Mio |
ALARKO GMYO |
|
6,61 |
0 |
27,38 |
28,10 |
|
28,16 |
27,32 |
27,71 |
434.801 |
12,0 Mio |
ALKIM KAGIT |
|
6,09 |
0 |
36,70 |
37,76 |
|
37,90 |
36,64 |
36,98 |
538.886 |
19,9 Mio |
ALKIM KIMYA |
|
4,42 |
0 |
7,79 |
7,77 |
|
8,15 |
7,69 |
7,91 |
7.695.438 |
60,8 Mio |
ALTINYAG MADENCILIK VE ENERJI |
|
13,31 |
0 |
54,40 |
56,80 |
|
57,20 |
53,75 |
55,56 |
4.071.740 |
226,2 Mio |
ALVES KABLO |
|
23,29 |
0 |
18,40 |
20,00 |
|
19,99 |
18,00 |
18,34 |
3.710.601 |
68,0 Mio |
ANEL ELEKTRIK |
|
12,98 |
0 |
12,81 |
13,69 |
|
13,38 |
12,58 |
12,84 |
3.927.543 |
50,4 Mio |
ANATOLIA TANI VE BIYOTEKNOLOJI |
|
4,54 |
0 |
67,25 |
69,35 |
|
70,45 |
66,85 |
68,38 |
583.978 |
39,9 Mio |
ANADOLU HAYAT EMEK. |
|
3,80 |
0 |
94,95 |
97,10 |
|
98,75 |
94,25 |
96,52 |
854.536 |
82,5 Mio |
ANADOLU SIGORTA |
|
9,67 |
0 |
72,35 |
74,00 |
|
75,75 |
71,65 |
73,44 |
2.400.811 |
176,3 Mio |
DOGU ARAS ENERJI |
|
2,09 |
0 |
182,80 |
182,10 |
|
184,00 |
180,60 |
182,41 |
1.639.878 |
299,1 Mio |
ARCELIK |
|
16,66 |
0 |
43,34 |
45,88 |
|
45,88 |
43,02 |
44,17 |
4.191.523 |
185,1 Mio |
ARD BILISIM TEKNOLOJILERI |
|
29,59 |
0 |
43,42 |
47,74 |
|
47,80 |
43,18 |
44,76 |
1.158.549 |
51,9 Mio |
ARENA BILGISAYAR |
|
14,23 |
0 |
17,29 |
17,94 |
|
18,17 |
17,17 |
17,59 |
1.329.552 |
23,4 Mio |
ARSAN TEKSTIL |
|
12,89 |
0 |
50,65 |
55,55 |
|
54,80 |
50,00 |
51,38 |
2.335.619 |
120,0 Mio |
ARTEMIS HALI |
|
10,34 |
0 |
44,32 |
45,46 |
|
45,90 |
43,76 |
44,57 |
423.856 |
18,9 Mio |
ARZUM EV ALETLERI |
|
2,63 |
0 |
62,95 |
63,40 |
|
63,90 |
62,40 |
63,18 |
21.596.726 |
1.364,4 Mio |
ASELSAN |
|
15,61 |
0 |
14,71 |
15,35 |
|
15,41 |
14,65 |
14,99 |
6.886.241 |
103,3 Mio |
ASCE GMYO |
|
7,83 |
0 |
103,50 |
104,30 |
|
106,00 |
102,60 |
104,21 |
8.028.664 |
836,6 Mio |
ASTOR ENERJI |
|
10,61 |
0 |
106,20 |
112,00 |
|
112,40 |
105,00 |
108,55 |
1.705.078 |
185,1 Mio |
ANADOLU ISUZU |
|
13,33 |
0 |
13,75 |
14,05 |
|
14,05 |
13,42 |
13,79 |
204.976 |
2,8 Mio |
ATA GMYO |