|
17,64 |
0 |
29,14 |
29,20 |
|
30,22 |
29,00 |
29,50 |
1.582.714 |
46,7 Mio |
A1 CAPITAL YATIRIM |
|
4,89 |
0 |
153,80 |
153,90 |
|
155,40 |
152,50 |
153,56 |
88.905 |
13,7 Mio |
ACIPAYAM SELULOZ |
|
11,05 |
0 |
699,50 |
719,00 |
|
719,00 |
680,50 |
694,18 |
408.895 |
283,8 Mio |
ADEL KALEMCILIK |
|
4,74 |
0 |
2,41 |
2,37 |
|
2,44 |
2,35 |
2,40 |
66.388.122 |
159,5 Mio |
ADESE GAYRIMENKUL |
|
6,93 |
0 |
26,88 |
26,36 |
|
27,26 |
26,38 |
26,79 |
1.427.145 |
38,2 Mio |
ADRA GMYO |
|
4,17 |
0 |
197,40 |
195,20 |
|
198,10 |
193,50 |
195,93 |
1.423.821 |
279,0 Mio |
ANADOLU EFES |
|
8,42 |
0 |
14,25 |
14,17 |
|
14,30 |
14,02 |
14,14 |
4.318.606 |
61,1 Mio |
AFYON CIMENTO |
|
5,65 |
0 |
88,55 |
86,05 |
|
88,90 |
82,70 |
85,28 |
911.757 |
77,8 Mio |
AGESA HAYAT EMEKLILIK |
|
5,07 |
0 |
336,00 |
337,25 |
|
342,25 |
334,00 |
337,63 |
774.829 |
261,6 Mio |
ANADOLU GRUBU HOLDING |
|
1,94 |
0 |
32,40 |
30,50 |
|
32,80 |
30,16 |
31,81 |
50.950.089 |
1.620,8 Mio |
AGROTECH TEKNOLOJI |
|
7,12 |
0 |
9,13 |
8,77 |
|
9,15 |
8,70 |
9,01 |
2.113.760 |
19,0 Mio |
ATAKULE GMYO |
|
0,51 |
0 |
13,68 |
12,96 |
|
13,76 |
12,89 |
13,35 |
12.041.860 |
160,7 Mio |
AHLATCI DOGALGAZ |
|
7,85 |
0 |
57,50 |
56,00 |
|
57,95 |
56,35 |
57,26 |
109.276.197 |
6.256,7 Mio |
AKBANK |
|
5,30 |
0 |
149,90 |
152,00 |
|
152,80 |
148,30 |
149,93 |
857.208 |
128,5 Mio |
AKCANSA |
|
17,73 |
0 |
16,29 |
17,18 |
|
17,26 |
16,29 |
16,69 |
9.311.218 |
155,4 Mio |
AK ENERJI |
|
5,42 |
0 |
2,26 |
2,26 |
|
2,28 |
2,21 |
2,24 |
64.173.219 |
143,9 Mio |
AKFEN GMYO |
|
6,12 |
0 |
27,88 |
28,54 |
|
29,12 |
27,84 |
28,35 |
16.499.668 |
467,8 Mio |
AKFEN YEN. ENERJI |
|
8,05 |
0 |
7,54 |
7,59 |
|
7,71 |
7,47 |
7,59 |
26.499.361 |
201,1 Mio |
AKSIGORTA |
|
12,50 |
0 |
325,50 |
334,00 |
|
339,00 |
322,50 |
329,39 |
61.872 |
20,4 Mio |
AKMERKEZ GMYO |
|
0,24 |
0 |
122,10 |
118,90 |
|
122,50 |
117,30 |
120,84 |
2.914.458 |
352,2 Mio |
AKSA |
|
5,62 |
0 |
38,88 |
39,58 |
|
39,78 |
38,68 |
39,18 |
9.122.083 |
357,4 Mio |
AKSA ENERJI |
|
3,26 |
0 |
17,19 |
16,58 |
|
17,19 |
16,21 |
16,64 |
6.468.519 |
107,6 Mio |
AKIS GMYO |
|
5,17 |
0 |
14,47 |
14,19 |
|
14,53 |
14,14 |
14,33 |
1.619.956 |
23,2 Mio |
AKSU ENERJI |
|
8,45 |
0 |
7,68 |
7,71 |
|
7,78 |
7,58 |
7,67 |
4.089.795 |
31,4 Mio |
AKDENIZ YATIRIM HOLDING |
|
3,62 |
0 |
117,10 |
116,20 |
|
118,20 |
115,10 |
116,34 |
5.650.894 |
657,4 Mio |
ALARKO HOLDING |
|
0,97 |
0 |
5,09 |
4,84 |
|
5,11 |
4,85 |
5,04 |
34.924.260 |
176,0 Mio |
ALBARAKA TURK |
|
9,24 |
0 |
1.472,00 |
1.492,00 |
|
1.520,00 |
1.467,00 |
1.485,73 |
45.716 |
67,9 Mio |
ALARKO CARRIER |
|
4,50 |
0 |
129,60 |
128,90 |
|
133,00 |
125,30 |
129,44 |
756.613 |
97,9 Mio |
ALCATEL LUCENT TELETAS |
|
8,19 |
0 |
88,40 |
88,00 |
|
89,50 |
87,90 |
88,61 |
2.083.647 |
184,6 Mio |
ALFA SOLAR ENERJI |
|
5,65 |
0 |
43,40 |
43,54 |
|
44,06 |
43,38 |
43,62 |
712.763 |
31,1 Mio |
ALARKO GMYO |
|
6,61 |
0 |
27,34 |
27,12 |
|
27,80 |
26,50 |
27,39 |
690.020 |
18,9 Mio |
ALKIM KAGIT |
|
6,01 |
0 |
36,52 |
36,46 |
|
36,94 |
36,08 |
36,37 |
1.236.051 |
45,0 Mio |
ALKIM KIMYA |
|
6,38 |
0 |
7,63 |
7,53 |
|
7,76 |
7,55 |
7,63 |
3.041.838 |
23,2 Mio |
ALTINYAG MADENCILIK VE ENERJI |
|
17,05 |
0 |
52,00 |
52,90 |
|
53,95 |
51,15 |
52,47 |
4.995.257 |
262,1 Mio |
ALVES KABLO |
|
12,22 |
0 |
18,95 |
18,49 |
|
19,00 |
18,10 |
18,59 |
1.151.007 |
21,4 Mio |
ANEL ELEKTRIK |
|
9,20 |
0 |
13,11 |
12,96 |
|
13,18 |
12,90 |
13,04 |
1.808.641 |
23,6 Mio |
ANATOLIA TANI VE BIYOTEKNOLOJI |
|
3,19 |
0 |
68,00 |
68,85 |
|
69,35 |
66,65 |
67,79 |
1.079.715 |
73,2 Mio |
ANADOLU HAYAT EMEK. |
|
1,92 |
0 |
96,80 |
96,60 |
|
97,75 |
94,00 |
95,84 |
1.615.002 |
154,8 Mio |
ANADOLU SIGORTA |
|
9,54 |
0 |
72,40 |
71,80 |
|
74,10 |
71,60 |
72,79 |
3.790.000 |
275,9 Mio |
DOGU ARAS ENERJI |
|
0,59 |
0 |
185,60 |
182,70 |
|
186,20 |
178,50 |
182,53 |
3.389.724 |
618,7 Mio |
ARCELIK |
|
21,46 |
0 |
40,82 |
42,20 |
|
42,90 |
40,64 |
41,56 |
4.914.888 |
204,2 Mio |
ARD BILISIM TEKNOLOJILERI |
|
28,99 |
0 |
43,08 |
42,98 |
|
44,02 |
42,34 |
43,28 |
764.397 |
33,1 Mio |
ARENA BILGISAYAR |
|
9,88 |
0 |
18,24 |
17,44 |
|
18,39 |
17,22 |
17,89 |
3.400.234 |
60,8 Mio |
ARSAN TEKSTIL |
|
11,00 |
0 |
51,80 |
51,60 |
|
52,50 |
50,50 |
51,38 |
1.231.874 |
63,3 Mio |
ARTEMIS HALI |
|
8,09 |
0 |
44,94 |
44,30 |
|
45,80 |
44,20 |
44,88 |
515.546 |
23,1 Mio |
ARZUM EV ALETLERI |
|
5,65 |
0 |
60,85 |
62,40 |
|
62,85 |
60,80 |
61,48 |
45.554.121 |
2.800,8 Mio |
ASELSAN |
|
16,47 |
0 |
14,55 |
14,54 |
|
15,07 |
14,47 |
14,77 |
11.849.998 |
175,1 Mio |
ASCE GMYO |
|
6,87 |
0 |
104,40 |
103,30 |
|
105,50 |
101,70 |
103,83 |
17.484.462 |
1.815,4 Mio |
ASTOR ENERJI |
|
12,21 |
0 |
104,30 |
103,20 |
|
104,80 |
100,00 |
103,15 |
2.486.030 |
256,4 Mio |
ANADOLU ISUZU |
|
16,10 |
0 |
13,34 |
13,45 |
|
13,71 |
13,12 |
13,24 |
197.672 |
2,6 Mio |
ATA GMYO |