|
|
8,50 |
0 |
8,79 |
8,78 |
|
8,92 |
8,81 |
8,86 |
1.840.646 |
16,3 Mio |
A1 CAPITAL YATIRIM |
|
|
9,80 |
0 |
2,66 |
2,64 |
|
2,73 |
2,65 |
2,68 |
3.225.299 |
8,6 Mio |
A1 YENILENEBILIR ENERJI |
|
|
11,25 |
0 |
12,86 |
12,94 |
|
13,11 |
12,81 |
12,94 |
2.459.843 |
31,8 Mio |
AGAOGLU GMYO |
|
|
2,77 |
0 |
126,30 |
124,20 |
|
129,90 |
124,70 |
127,30 |
110.001 |
14,0 Mio |
ACIPAYAM SELULOZ |
|
|
2,50 |
0 |
29,58 |
29,06 |
|
29,82 |
29,26 |
29,55 |
464.021 |
13,7 Mio |
ADEL KALEMCILIK |
|
|
6,45 |
0 |
0,86 |
0,87 |
|
0,88 |
0,86 |
0,87 |
28.552.964 |
24,7 Mio |
ADESE GAYRIMENKUL |
|
|
9,44 |
0 |
48,04 |
48,52 |
|
48,90 |
47,96 |
48,34 |
117.870 |
5,7 Mio |
ADRA GMYO |
|
|
2,86 |
0 |
21,66 |
21,88 |
|
22,34 |
21,64 |
21,97 |
12.885.461 |
283,0 Mio |
ANADOLU EFES |
|
|
3,13 |
0 |
12,69 |
12,84 |
|
12,90 |
12,68 |
12,77 |
352.256 |
4,5 Mio |
AFYON CIMENTO |
|
|
0,66 |
0 |
241,80 |
242,90 |
|
245,90 |
241,50 |
243,63 |
51.414 |
12,5 Mio |
AGESA HAYAT EMEKLILIK |
|
|
2,55 |
0 |
35,18 |
35,50 |
|
36,12 |
35,12 |
35,55 |
1.707.955 |
60,7 Mio |
ANADOLU GRUBU HOLDING |
|
|
16,72 |
0 |
2,39 |
2,41 |
|
2,44 |
2,38 |
2,40 |
5.088.075 |
12,2 Mio |
AGROTECH TEKNOLOJI |
|
|
5,92 |
0 |
7,31 |
7,31 |
|
7,35 |
7,25 |
7,31 |
18.666 |
0,1 Mio |
ATAKULE GMYO |
|
|
7,97 |
0 |
33,04 |
33,46 |
|
33,58 |
32,86 |
33,20 |
846.570 |
28,1 Mio |
AHLATCI DOGALGAZ |
|
|
0,88 |
0 |
20,18 |
18,70 |
|
20,26 |
18,69 |
19,21 |
7.013.702 |
134,8 Mio |
AHES GMYO |
|
|
4,88 |
0 |
66,15 |
63,40 |
|
66,55 |
63,90 |
65,80 |
113.350.103 |
7.458,0 Mio |
AKBANK |
|
|
2,24 |
0 |
235,90 |
237,00 |
|
239,30 |
235,80 |
237,36 |
80.757 |
19,2 Mio |
AKCANSA |
|
|
7,52 |
0 |
9,94 |
9,98 |
|
10,18 |
9,94 |
10,05 |
1.480.920 |
14,9 Mio |
AKENERJI |
|
|
1,06 |
0 |
2,79 |
2,77 |
|
2,81 |
2,77 |
2,79 |
5.312.439 |
14,8 Mio |
AKFEN GMYO |
|
|
3,83 |
0 |
91,55 |
91,80 |
|
93,25 |
91,35 |
92,22 |
616.264 |
56,8 Mio |
AKFEN INSAAT |
|
|
11,26 |
0 |
23,96 |
23,88 |
|
24,48 |
23,92 |
24,19 |
2.482.920 |
60,1 Mio |
AKFEN YEN. ENERJI |
|
|
8,15 |
0 |
6,54 |
6,69 |
|
6,80 |
6,48 |
6,61 |
7.372.868 |
48,7 Mio |
AKSIGORTA |
|
|
3,86 |
0 |
47,82 |
48,06 |
|
49,70 |
45,70 |
48,43 |
3.494.110 |
169,2 Mio |
AKHAN UN |
|
|
2,53 |
0 |
239,00 |
237,40 |
|
245,00 |
237,40 |
240,15 |
17.141 |
4,1 Mio |
AKMERKEZ GMYO |
|
|
3,99 |
0 |
12,75 |
13,00 |
|
13,28 |
12,74 |
12,94 |
9.889.157 |
128,0 Mio |
AKSA |
|
|
14,85 |
0 |
92,90 |
94,15 |
|
97,95 |
92,50 |
95,09 |
2.407.006 |
228,9 Mio |
AKSA ENERJI |
|
|
1,47 |
0 |
9,40 |
9,30 |
|
9,55 |
9,39 |
9,47 |
1.816.300 |
17,2 Mio |
AKIS GMYO |
|
|
16,89 |
0 |
42,78 |
41,52 |
|
42,88 |
41,26 |
42,28 |
668.683 |
28,3 Mio |
AKSU ENERJI |
|
|
10,40 |
0 |
2,25 |
2,24 |
|
2,25 |
2,22 |
2,24 |
258.313 |
0,6 Mio |
AKDENIZ YATIRIM HOLDING |
|
|
5,80 |
0 |
100,60 |
101,00 |
|
102,40 |
100,00 |
100,93 |
728.503 |
73,5 Mio |
ALARKO HOLDING |
|
|
0,85 |
0 |
8,18 |
7,93 |
|
8,25 |
8,02 |
8,15 |
8.062.913 |
65,7 Mio |
ALBARAKA TURK |
|
|
23,85 |
0 |
30,84 |
30,40 |
|
31,66 |
29,50 |
30,66 |
10.597.430 |
324,9 Mio |
ALBAYRAK BETON SANAYI |
|
|
14,36 |
0 |
735,00 |
740,00 |
|
756,00 |
732,50 |
744,64 |
14.452 |
10,8 Mio |
ALARKO CARRIER |
|
|
3,66 |
0 |
176,00 |
180,00 |
|
181,00 |
175,70 |
179,02 |
108.721 |
19,5 Mio |
ALCATEL LUCENT TELETAS |
|
|
11,72 |
0 |
41,40 |
41,04 |
|
41,96 |
41,00 |
41,40 |
480.372 |
19,9 Mio |
ALFA SOLAR ENERJI |
|
|
7,28 |
0 |
3,31 |
3,32 |
|
3,36 |
3,29 |
3,32 |
6.863.531 |
22,8 Mio |
ALARKO GMYO |
|
|
11,86 |
0 |
8,10 |
8,16 |
|
8,30 |
8,08 |
8,20 |
412.163 |
3,4 Mio |
ALKIM KAGIT |
|
|
8,43 |
0 |
15,52 |
15,55 |
|
16,00 |
15,50 |
15,59 |
191.082 |
3,0 Mio |
ALKIM KIMYA |
|
|
0,98 |
0 |
402,25 |
396,50 |
|
405,00 |
400,00 |
402,05 |
121.701 |
48,9 Mio |
ALTINKILIC GIDA VE SUT |
|
|
7,77 |
0 |
15,45 |
15,38 |
|
15,69 |
15,32 |
15,45 |
3.155.704 |
48,8 Mio |
ALTINAY SAVUNMA |
|
|
14,68 |
0 |
2,14 |
2,18 |
|
2,22 |
2,11 |
2,16 |
25.670.316 |
55,4 Mio |
ALVES KABLO |
|
|
12,94 |
0 |
118,40 |
121,00 |
|
119,70 |
116,60 |
118,04 |
427.514 |
50,5 Mio |
ANEL ELEKTRIK |
|
|
8,02 |
0 |
9,39 |
9,39 |
|
9,55 |
9,38 |
9,44 |
304.614 |
2,9 Mio |
ANATOLIA TANI VE BIYOTEKNOLOJI |
|
|
2,43 |
0 |
116,50 |
115,00 |
|
119,40 |
115,70 |
117,23 |
743.304 |
87,1 Mio |
ANADOLU HAYAT EMEK. |
|
|
1,67 |
0 |
27,12 |
27,20 |
|
27,60 |
27,02 |
27,24 |
771.164 |
21,0 Mio |
ANADOLU SIGORTA |
|
|
12,53 |
0 |
36,17 |
36,50 |
|
36,76 |
36,11 |
36,34 |
7.263 |
0,3 Mio |
AK PORTFOY BIST BANKA DISI LIKIT 10 HSY BYF |
|
|
2,20 |
0 |
507,75 |
505,00 |
|
517,00 |
507,75 |
515,72 |
29 |
0 Mio |
AK PORTFOY ALTIN KATILIM BYF |
|
|
3,93 |
0 |
43,25 |
41,68 |
|
43,31 |
41,76 |
43,20 |
7.171 |
0,3 Mio |
AK PORTFOY BIST LIKIT BANKA HSY BYF |
|
|
5,78 |
0 |
24,83 |
24,80 |
|
25,07 |
24,77 |
24,96 |
72.209 |
1,8 Mio |
AK PORTFOY BIST 100 ENDEKSI MODEL HSY BYF |
|
|
4,63 |
0 |
37,05 |
37,07 |
|
37,69 |
37,02 |
37,27 |
11.438 |
0,4 Mio |
AK PORTFOY BIST 30 ENDEKSI HSY BYF |