|
1,10 |
0 |
27,50 |
27,54 |
|
27,90 |
27,20 |
27,57 |
1.007.268 |
27,8 Mio |
A1 CAPITAL YATIRIM |
|
2,11 |
0 |
145,20 |
145,00 |
|
147,00 |
144,10 |
145,84 |
86.075 |
12,6 Mio |
ACIPAYAM SELULOZ |
|
5,15 |
0 |
643,50 |
635,50 |
|
646,50 |
628,00 |
637,52 |
159.778 |
101,9 Mio |
ADEL KALEMCILIK |
|
1,33 |
0 |
2,28 |
2,32 |
|
2,35 |
2,25 |
2,30 |
33.385.968 |
76,7 Mio |
ADESE GAYRIMENKUL |
|
3,46 |
0 |
26,88 |
26,62 |
|
27,00 |
25,98 |
26,62 |
1.306.876 |
34,8 Mio |
ADRA GMYO |
|
3,38 |
0 |
199,00 |
195,20 |
|
206,90 |
198,90 |
202,09 |
4.425.868 |
894,4 Mio |
ANADOLU EFES |
|
3,07 |
0 |
13,41 |
13,46 |
|
13,80 |
13,28 |
13,56 |
4.964.385 |
67,3 Mio |
AFYON CIMENTO |
|
6,42 |
0 |
101,10 |
98,45 |
|
102,40 |
98,05 |
99,80 |
341.857 |
34,1 Mio |
AGESA HAYAT EMEKLILIK |
|
2,45 |
0 |
334,25 |
327,25 |
|
342,00 |
329,75 |
335,94 |
1.436.041 |
482,4 Mio |
ANADOLU GRUBU HOLDING |
|
10,81 |
0 |
18,45 |
17,01 |
|
18,68 |
17,09 |
17,88 |
122.381.584 |
2.187,9 Mio |
AGROTECH TEKNOLOJI |
|
3,22 |
0 |
8,66 |
8,87 |
|
8,98 |
8,49 |
8,74 |
3.074.448 |
26,9 Mio |
ATAKULE GMYO |
|
2,10 |
0 |
14,58 |
14,60 |
|
14,73 |
14,28 |
14,51 |
6.347.935 |
92,1 Mio |
AHLATCI DOGALGAZ |
|
4,08 |
0 |
66,40 |
65,70 |
|
68,80 |
63,80 |
66,52 |
125.307.179 |
8.333,3 Mio |
AKBANK |
|
3,19 |
0 |
142,50 |
143,10 |
|
145,70 |
141,80 |
144,01 |
596.510 |
85,9 Mio |
AKCANSA |
|
0,66 |
0 |
15,27 |
15,40 |
|
15,80 |
15,17 |
15,32 |
11.659.834 |
178,6 Mio |
AK ENERJI |
|
0,45 |
0 |
2,24 |
2,28 |
|
2,34 |
2,23 |
2,27 |
84.064.458 |
191,2 Mio |
AKFEN GMYO |
|
4,98 |
0 |
27,00 |
26,20 |
|
27,10 |
26,18 |
26,60 |
8.505.012 |
226,2 Mio |
AKFEN YEN. ENERJI |
|
3,29 |
0 |
7,53 |
7,42 |
|
7,61 |
7,41 |
7,53 |
15.182.311 |
114,4 Mio |
AKSIGORTA |
|
3,90 |
0 |
299,75 |
292,00 |
|
315,00 |
292,00 |
304,47 |
82.899 |
25,2 Mio |
AKMERKEZ GMYO |
|
0,85 |
0 |
118,50 |
121,30 |
|
123,40 |
118,50 |
121,20 |
1.208.724 |
146,5 Mio |
AKSA |
|
2,51 |
0 |
46,60 |
45,70 |
|
46,62 |
45,64 |
46,19 |
7.401.332 |
341,8 Mio |
AKSA ENERJI |
|
0,28 |
0 |
17,70 |
17,90 |
|
18,16 |
17,65 |
17,93 |
931.392 |
16,7 Mio |
AKIS GMYO |
|
0,70 |
0 |
12,94 |
12,97 |
|
13,18 |
12,85 |
13,02 |
485.918 |
6,3 Mio |
AKSU ENERJI |
|
3,96 |
0 |
8,66 |
9,62 |
|
9,60 |
8,66 |
8,78 |
15.029.652 |
131,9 Mio |
AKDENIZ YATIRIM HOLDING |
|
3,31 |
0 |
120,10 |
122,50 |
|
123,80 |
119,00 |
121,58 |
8.111.239 |
986,2 Mio |
ALARKO HOLDING |
|
0,67 |
0 |
5,99 |
6,19 |
|
6,32 |
5,95 |
6,17 |
27.379.717 |
168,8 Mio |
ALBARAKA TURK |
|
0,83 |
0 |
1.210,00 |
1.219,00 |
|
1.244,00 |
1.205,00 |
1.220,33 |
35.931 |
43,8 Mio |
ALARKO CARRIER |
|
1,92 |
0 |
106,20 |
108,00 |
|
109,40 |
104,20 |
107,73 |
614.081 |
66,2 Mio |
ALCATEL LUCENT TELETAS |
|
3,77 |
0 |
75,65 |
74,65 |
|
76,25 |
74,20 |
75,17 |
3.303.591 |
248,3 Mio |
ALFA SOLAR ENERJI |
|
0,86 |
0 |
42,38 |
42,04 |
|
42,78 |
42,02 |
42,48 |
1.604.976 |
68,2 Mio |
ALARKO GMYO |
|
5,99 |
0 |
28,66 |
29,54 |
|
30,00 |
28,30 |
29,01 |
2.290.068 |
66,4 Mio |
ALKIM KAGIT |
|
0,27 |
0 |
37,00 |
37,56 |
|
38,00 |
36,90 |
37,48 |
755.811 |
28,3 Mio |
ALKIM KIMYA |
|
3,03 |
0 |
6,80 |
6,66 |
|
6,94 |
6,65 |
6,80 |
3.170.358 |
21,6 Mio |
ALTINYAG MADENCILIK VE ENERJI |
|
41,09 |
0 |
87,90 |
79,95 |
|
87,90 |
81,20 |
84,98 |
26.452.957 |
2.248,0 Mio |
ALTINAY SAVUNMA |
|
3,60 |
0 |
43,20 |
43,40 |
|
43,90 |
42,50 |
43,25 |
3.167.921 |
137,0 Mio |
ALVES KABLO |
|
1,36 |
0 |
18,65 |
18,55 |
|
18,97 |
18,41 |
18,73 |
816.863 |
15,3 Mio |
ANEL ELEKTRIK |
|
1,61 |
0 |
12,01 |
11,97 |
|
12,12 |
11,82 |
11,97 |
1.324.846 |
15,9 Mio |
ANATOLIA TANI VE BIYOTEKNOLOJI |
|
14,21 |
0 |
92,00 |
90,55 |
|
93,05 |
88,00 |
91,07 |
2.324.018 |
211,6 Mio |
ANADOLU HAYAT EMEK. |
|
7,70 |
0 |
114,70 |
110,20 |
|
114,70 |
110,00 |
113,21 |
1.691.226 |
191,5 Mio |
ANADOLU SIGORTA |
|
0 |
0 |
62,45 |
64,55 |
|
65,30 |
62,45 |
64,15 |
2.695.873 |
172,9 Mio |
DOGU ARAS ENERJI |
|
1,34 |
0 |
181,00 |
181,80 |
|
186,70 |
179,20 |
183,82 |
3.628.302 |
667,0 Mio |
ARCELIK |
|
4,60 |
0 |
35,94 |
35,24 |
|
37,52 |
35,14 |
36,38 |
5.367.630 |
195,3 Mio |
ARD BILISIM TEKNOLOJILERI |
|
5,49 |
0 |
40,72 |
40,44 |
|
40,86 |
40,06 |
40,52 |
412.020 |
16,7 Mio |
ARENA BILGISAYAR |
|
1,79 |
0 |
16,49 |
16,65 |
|
16,84 |
16,20 |
16,60 |
1.127.976 |
18,7 Mio |
ARSAN TEKSTIL |
|
10,50 |
0 |
43,78 |
42,80 |
|
43,78 |
42,30 |
43,07 |
757.095 |
32,6 Mio |
ARTEMIS HALI |
|
7,47 |
0 |
65,50 |
65,45 |
|
66,65 |
60,95 |
62,84 |
2.044.591 |
128,5 Mio |
ARZUM EV ALETLERI |
|
2,18 |
0 |
58,65 |
60,10 |
|
60,90 |
58,35 |
59,73 |
47.345.786 |
2.827,8 Mio |
ASELSAN |
|
1,39 |
0 |
13,82 |
13,83 |
|
13,96 |
13,63 |
13,83 |
3.573.804 |
49,4 Mio |
ASCE GMYO |
|
1,65 |
0 |
98,80 |
99,20 |
|
101,80 |
97,20 |
99,75 |
12.983.629 |
1.295,1 Mio |
ASTOR ENERJI |
|
6,24 |
0 |
98,80 |
95,90 |
|
103,10 |
95,15 |
99,40 |
3.008.146 |
299,0 Mio |
ANADOLU ISUZU |