|
|
8,00 |
0 |
8,16 |
8,02 |
|
8,22 |
8,06 |
8,15 |
6.268.315 |
51,1 Mio |
A1 CAPITAL YATIRIM |
|
|
2,07 |
0 |
2,84 |
2,77 |
|
2,90 |
2,77 |
2,82 |
24.685.628 |
69,6 Mio |
A1 YENILENEBILIR ENERJI |
|
|
2,69 |
0 |
12,67 |
12,80 |
|
12,81 |
12,64 |
12,71 |
4.148.565 |
52,7 Mio |
AGAOGLU GMYO |
|
|
6,39 |
0 |
121,40 |
122,60 |
|
124,30 |
121,30 |
122,60 |
109.131 |
13,4 Mio |
ACIPAYAM SELULOZ |
|
|
8,25 |
0 |
32,48 |
33,14 |
|
33,84 |
32,44 |
33,10 |
2.553.384 |
84,5 Mio |
ADEL KALEMCILIK |
|
|
4,40 |
0 |
0,87 |
0,86 |
|
0,88 |
0,86 |
0,87 |
78.012.645 |
68,1 Mio |
ADESE GAYRIMENKUL |
|
|
0,85 |
0 |
58,50 |
54,80 |
|
59,05 |
54,60 |
56,97 |
1.100.625 |
62,7 Mio |
ADRA GMYO |
|
|
14,57 |
0 |
19,05 |
19,33 |
|
19,41 |
19,02 |
19,16 |
40.562.606 |
777,1 Mio |
ANADOLU EFES |
|
|
1,88 |
0 |
12,49 |
12,55 |
|
12,66 |
12,48 |
12,56 |
820.836 |
10,3 Mio |
AFYON CIMENTO |
|
|
4,55 |
0 |
234,90 |
237,50 |
|
238,90 |
234,00 |
236,38 |
123.872 |
29,3 Mio |
AGESA HAYAT EMEKLILIK |
|
|
14,03 |
0 |
30,88 |
31,14 |
|
31,36 |
30,88 |
31,15 |
3.137.824 |
97,7 Mio |
ANADOLU GRUBU HOLDING |
|
|
2,06 |
0 |
2,38 |
2,36 |
|
2,43 |
2,37 |
2,40 |
13.564.345 |
32,6 Mio |
AGROTECH TEKNOLOJI |
|
|
0,81 |
0 |
7,37 |
7,37 |
|
7,39 |
7,30 |
7,37 |
43.123 |
0,3 Mio |
ATAKULE GMYO |
|
|
3,64 |
0 |
33,38 |
33,86 |
|
34,28 |
33,26 |
33,66 |
2.366.995 |
79,7 Mio |
AHLATCI DOGALGAZ |
|
|
5,35 |
0 |
18,93 |
18,94 |
|
19,25 |
18,91 |
19,04 |
556.156 |
10,6 Mio |
AHES GMYO |
|
|
2,14 |
0 |
68,50 |
68,80 |
|
69,20 |
68,20 |
68,76 |
60.223.697 |
4.141,2 Mio |
AKBANK |
|
|
5,30 |
0 |
240,20 |
241,70 |
|
245,70 |
238,70 |
241,88 |
154.588 |
37,4 Mio |
AKCANSA |
|
|
4,07 |
0 |
11,07 |
11,12 |
|
11,55 |
10,61 |
10,94 |
32.748.525 |
358,3 Mio |
AKENERJI |
|
|
4,43 |
0 |
2,59 |
2,61 |
|
2,64 |
2,58 |
2,61 |
10.459.781 |
27,3 Mio |
AKFEN GMYO |
|
|
4,74 |
0 |
92,30 |
88,85 |
|
93,75 |
87,00 |
91,28 |
2.569.086 |
234,5 Mio |
AKFEN INSAAT |
|
|
4,79 |
0 |
23,04 |
23,06 |
|
23,24 |
23,02 |
23,12 |
3.047.856 |
70,4 Mio |
AKFEN YEN. ENERJI |
|
|
2,15 |
0 |
6,35 |
6,40 |
|
6,43 |
6,34 |
6,38 |
5.198.961 |
33,2 Mio |
AKSIGORTA |
|
|
7,27 |
0 |
40,34 |
42,48 |
|
42,20 |
40,26 |
40,94 |
2.948.533 |
120,7 Mio |
AKHAN UN |
|
|
1,96 |
0 |
274,00 |
275,00 |
|
280,00 |
270,25 |
275,47 |
36.525 |
10,1 Mio |
AKMERKEZ GMYO |
|
|
9,19 |
0 |
11,55 |
11,74 |
|
11,88 |
11,53 |
11,72 |
14.836.814 |
173,9 Mio |
AKSA |
|
|
11,59 |
0 |
83,90 |
86,25 |
|
87,70 |
83,60 |
84,82 |
5.989.914 |
508,1 Mio |
AKSA ENERJI |
|
|
2,11 |
0 |
9,74 |
9,80 |
|
9,95 |
9,70 |
9,76 |
2.503.022 |
24,4 Mio |
AKIS GMYO |
|
|
1,53 |
0 |
46,18 |
45,82 |
|
46,92 |
45,36 |
46,24 |
2.515.023 |
116,3 Mio |
AKSU ENERJI |
|
|
1,32 |
0 |
2,24 |
2,24 |
|
2,26 |
2,22 |
2,24 |
383.297 |
0,9 Mio |
AKDENIZ YATIRIM HOLDING |
|
|
4,00 |
0 |
103,40 |
103,40 |
|
104,80 |
102,80 |
103,81 |
2.033.133 |
211,1 Mio |
ALARKO HOLDING |
|
|
0,83 |
0 |
8,36 |
8,26 |
|
8,43 |
8,25 |
8,37 |
8.468.767 |
70,8 Mio |
ALBARAKA TURK |
|
|
2,58 |
0 |
26,46 |
26,20 |
|
27,16 |
26,34 |
26,78 |
10.205.880 |
273,3 Mio |
ALBAYRAK BETON SANAYI |
|
|
7,01 |
0 |
709,50 |
716,00 |
|
723,50 |
708,00 |
714,25 |
17.697 |
12,6 Mio |
ALARKO CARRIER |
|
|
22,49 |
0 |
131,00 |
127,30 |
|
136,00 |
129,10 |
132,99 |
581.968 |
77,4 Mio |
ALCATEL LUCENT TELETAS |
|
|
3,41 |
0 |
40,76 |
41,40 |
|
41,92 |
40,62 |
41,05 |
947.281 |
38,9 Mio |
ALFA SOLAR ENERJI |
|
|
4,28 |
0 |
3,56 |
3,67 |
|
3,74 |
3,57 |
3,62 |
22.705.621 |
82,2 Mio |
ALARKO GMYO |
|
|
5,08 |
0 |
8,01 |
8,13 |
|
8,16 |
7,96 |
8,07 |
1.789.193 |
14,4 Mio |
ALKIM KAGIT |
|
|
3,06 |
0 |
15,50 |
15,71 |
|
15,99 |
15,45 |
15,61 |
661.920 |
10,3 Mio |
ALKIM KIMYA |
|
|
0,92 |
0 |
428,50 |
425,50 |
|
433,00 |
427,00 |
429,80 |
295.756 |
127,1 Mio |
ALTINKILIC GIDA VE SUT |
|
|
8,00 |
0 |
15,74 |
16,77 |
|
16,13 |
15,72 |
15,86 |
17.007.308 |
269,8 Mio |
ALTINAY SAVUNMA |
|
|
14,98 |
0 |
1,76 |
1,75 |
|
1,78 |
1,74 |
1,76 |
49.748.992 |
87,4 Mio |
ALVES KABLO |
|
|
0,35 |
0 |
141,60 |
138,80 |
|
142,00 |
136,00 |
139,09 |
697.767 |
97,1 Mio |
ANEL ELEKTRIK |
|
|
3,79 |
0 |
9,14 |
9,10 |
|
9,24 |
9,10 |
9,17 |
1.547.725 |
14,2 Mio |
ANATOLIA TANI VE BIYOTEKNOLOJI |
|
|
8,56 |
0 |
106,80 |
107,20 |
|
108,20 |
106,30 |
107,25 |
378.780 |
40,6 Mio |
ANADOLU HAYAT EMEK. |
|
|
5,19 |
0 |
28,12 |
28,68 |
|
28,86 |
28,00 |
28,49 |
2.531.646 |
72,1 Mio |
ANADOLU SIGORTA |
|
|
4,07 |
0 |
39,23 |
39,50 |
|
39,71 |
39,21 |
39,50 |
15.060 |
0,6 Mio |
AK PORTFOY BIST BANKA DISI LIKIT 10 HSY BYF |
|
|
0,72 |
0 |
554,00 |
552,00 |
|
558,00 |
552,75 |
556,37 |
891 |
0,5 Mio |
AK PORTFOY ALTIN KATILIM BYF |
|
|
1,89 |
0 |
43,57 |
43,84 |
|
43,98 |
43,53 |
43,75 |
4.032 |
0,2 Mio |
AK PORTFOY BIST LIKIT BANKA HSY BYF |
|
|
6,41 |
0 |
25,90 |
26,26 |
|
26,30 |
25,90 |
26,11 |
28.128 |
0,7 Mio |
AK PORTFOY BIST 100 ENDEKSI MODEL HSY BYF |
|
|
1,78 |
0 |
38,59 |
38,77 |
|
38,96 |
38,59 |
38,81 |
9.062 |
0,4 Mio |
AK PORTFOY BIST 30 ENDEKSI HSY BYF |