Hisse Önceki En En 1. seans Ağırlıklı İşlem Değişim adı kapanış düşük yüksek kapanış ortalama adedi oranı ACIBADEM HAST. 11.3 11.3 11.6 11.3 11.39 20773 0 ADANA CIMENTO 5.05 5.1 5.15 5.15 5.15 70874 1.98 ADANA CIMENTO (B) 3.34 3.36 3.38 3.38 3.37 3287 1.2 ADANA CIMENTO (C) 0.62 0.61 0.63 0.61 0.62 987298 -1.61 ADEL KALEMCILIK 13.9 13.9 14.2 14.1 14.06 41544 1.44 AFM ULUSLARARASI FILM 12.7 11.1 13.6 11.3 12.01 1931477 -11.02 AFYON CIMENTO 160 161 165 161 163.02 27418 0.63 AK ENERJI 3.4 3.28 3.36 3.34 3.33 4046620 -1.76 AK YATIRIM ORTAKLIGI 1.48 1.49 1.55 1.51 1.52 199901 2.03 AKAL TEKSTIL 1.53 1.53 1.56 1.55 1.54 433017 1.31 AKBANK 7.85 7.9 8.2 7.9 8.04 1675672 0.64 AKCANSA 7.65 7.65 7.75 7.65 7.7 10501 0 AKENRB 0 3.28 5 3.3 3.29 473728 0 AKFEN HOLDING A.S. 13.6 13.3 13.6 13.4 13.45 364164 -1.47 AKIN TEKSTIL 2.9 2.86 2.94 2.9 2.9 38404 0 AKMGY 51 49 51 49.5 49.77 9864 -2.94 AKSA AKRILIK KIMYA 2.62 2.58 2.64 2.6 2.61 553602 -0.76 AKSIGORTA 1.84 1.85 1.88 1.85 1.86 4261690 0.54 AKSU ENERJI 5.25 5.2 5.45 5.35 5.33 199225 1.9 ALARKO CARRIER SANAYI VE TIC. 14.4 14.5 14.7 14.7 14.57 10217 2.08 ALARKO GAYRIMENKUL Y.O. 16.2 16.2 16.5 16.3 16.37 7553 0.62 ALARKO HOLDING 3.34 3.36 3.44 3.4 3.42 439497 1.8 ALBARAKA TURK KATILIM BANKASI 2.64 2.64 2.68 2.66 2.66 128166 0.76 ALCATEL TELETAS 3.02 3.02 3.08 3.02 3.06 104921 0 ALKIM KAGIT 1.5 1.51 1.52 1.51 1.52 92632 0.67 ALKIM KIMYA 8 8 8.1 8.05 8.07 28739 0.63 ALTERNATIF YAT. ORT. 0.95 0.95 0.97 0.95 0.96 65361 0 ALTERNATIFBANK 1.61 1.6 1.62 1.61 1.62 32828 0 ALTIN YAG KOMBINALARI 0.87 0.85 0.89 0.86 0.87 411382 -1.15 ALTINYILDIZ 7.9 7.95 8.5 8.1 8.28 75153 2.53 ALTINYUNUS CESME 15.1 14.9 15.6 15 15.09 20856 -0.66 ANADOLU CAM 2.14 2.14 2.17 2.15 2.15 95940 0.47 ANADOLU EFES 18.3 18.2 18.4 18.4 18.3 33311 0.55 ANADOLU HAYAT 4.28 4.3 4.34 4.3 4.31 53913 0.47 ANADOLU ISUZU 6.75 6.75 6.8 6.75 6.76 25668 0 ANADOLU SIGORTA 1.21 1.21 1.23 1.21 1.22 1934064 0 ANEL TELEKOMUNIKASYON 1.77 1.82 1.86 1.83 1.85 4748675 3.39 ARCELIK 6.5 6.5 6.8 6.7 6.71 4529522 3.08 ARENA BIL. 2.31 2.53 2.53 2.53 2.53 326904 9.52 ARMADA BILGISAYAR SISTEMLERI 1.66 1.71 1.79 1.73 1.75 556676 4.22 ARSAN TEKSTIL 1.95 1.97 2.09 2 2.03 1456724 2.56 ASELSAN 12.7 12.6 12.8 12.7 12.71 351246 0 ASLAN CIMENTO 163 159 166 164 162.68 427 0.61 ASYA KATILIM BANKASI A.S. 3.38 3.4 3.46 3.42 3.43 1552150 1.18 ATA YAT.ORT. 1.07 1.06 1.1 1.08 1.08 67413 0.93 ATAKULE GAYRIMENKUL 1.24 1.23 1.25 1.24 1.24 242141 0 ATLANTIS YAT.ORT. 0.93 0.92 0.95 0.93 0.93 93981 0 ATLAS YAT.ORT. 2.39 2.37 2.45 2.37 2.39 60227 -0.84 AVIVA SIGORTA A.S. 8.05 8.05 8.3 8.15 8.19 10020 1.24 AVRASYA YAT. ORT. 1.84 1.81 1.95 1.84 1.87 254587 0 AYEN ENERJI 2.94 2.9 2.96 2.9 2.93 193822 -1.36 AYGAZ 5.8 5.85 5.95 5.9 5.91 284229 1.72 BAGFAS 106 105 108 106 106.56 36124 0 BAK AMBALAJ 10.1 10 10.3 10.1 10.13 38892 0 BANKALAR BORSA YF 12 12.05 12.2 12.1 12.13 80694 0.83 BANVIT 5.12 5.15 5.35 5.25 5.26 335593 2.54 BASKENT MENKUL KIYMETLER YAT.ORT. 0.81 0.8 0.82 0.81 0.81 7159 0 BATI CIMENTO 7 6.9 7.1 6.95 6.99 10189 -0.71 BATI SOKE CIMENTO 1.45 1.45 1.47 1.46 1.46 149238 0.69 BAYINDIR MADENCILIK VE TIC. A.S. 0.78 0.78 0.8 0.78 0.79 107602 0 BESIKTAS 3.86 3.86 3.9 3.86 3.88 36431 0 BIM BIRLESIK MAGAZALAR A.S. 84 82.5 84 83.5 83.1 29350 3.09 BIRKO MENSUCAT 0.77 0.77 0.79 0.78 0.78 268541 1.3 BIRLIK MENSUCAT 0.97 0.96 0.98 0.97 0.97 346337 0 BISAS 1.41 1.4 1.49 1.46 1.46 45563 3.55 BOLU CIMENTO 1.88 1.87 1.9 1.88 1.89 28917 0 BOROVA YAPI 1.89 1.88 1.94 1.9 1.91 70990 0.53 BORUSAN 16.8 16.6 17 16.8 16.85 28395 0 BORUSAN YATIRIM 8.05 7.9 8.1 7.95 8 18165 -1.24 BOSCH FREN SISTEMLERI 140 140 142 141 140.88 9634 0.71 BOSSA 2.43 2.41 2.5 2.44 2.45 93111 0.41 BOYNER BUYUK MAGAZACILIK A.S. 1.94 1.95 2.01 1.98 1.99 2291297 2.06 BRISA 95.5 95 96.5 95.5 95.65 8353 0 BSH EV ALETLERI SAN. VE TIC. 118 119 121 119 119.72 2906 0.85 BSKYOY 0.82 0.81 0.82 0.82 0.81 633 0 BUMERANG YAT.ORT. 0.77 0.77 0.79 0.78 0.78 64509 1.3 BURCELIK 51.5 52 54 52.5 52.97 8442 1.94 BURCELIK VANA 2.74 2.76 2.84 2.78 2.81 77708 1.46 BURSA CIMENTO 4.74 4.72 4.78 4.74 4.75 15400 0 CARREFOURSA (A) 19.7 20 21.7 21.7 21.23 374992 10.15 CARREFOURSA (B) 26 26 28.5 28.5 27.61 224244 9.62 CELEBI 15.2 15.2 15.4 15.3 15.25 23625 0.66 CELIK HALAT 3.2 3.2 3.28 3.24 3.25 56176 1.25 CEMTAS 0.93 0.93 0.95 0.93 0.94 445714 0 CIMBETON 23.9 23.9 25 24.4 24.56 39454 2.09 CIMENTAS 8.9 8.75 9.05 8.8 8.86 45805 -1.12 CIMSA 8.5 8.5 8.65 8.6 8.6 38956 1.18 COCA COLA ICECEK A.S. 14.2 14.2 14.6 14.3 14.41 9465 0.7 COMPONENTA DOKUMCULUK TIC. 3.9 3.9 4.08 3.92 3.94 23062 0.51 CREDITWEST FAKTORING HIZMETLERI A.S. 2 2.01 2.05 2.03 2.03 142575 1.5 DARDANEL 1.27 1.26 1.31 1.27 1.29 330108 0 DATAGATE BILGISAYAR 5.04 5.05 5.15 5.15 5.08 85877 2.18 DEMISAS DOKUM 2.36 2.32 2.4 2.38 2.38 24960 0.85 DENIZ YAT.ORT. 1.33 1.34 1.38 1.35 1.36 174634 1.5 DENIZBANK 10.6 10.5 10.7 10.5 10.55 1341 -0.94 DENIZLI CAM 4.92 4.96 5.14 5.06 5.07 140789 2.85 DENTAS AMBALAJ 1.12 1.12 1.15 1.14 1.13 140146 1.79 DERIMOD 3.3 3.3 3.5 3.38 3.4 248712 2.42 DESA 0.74 0.74 0.76 0.76 0.75 312799 2.7 DEVA HOLDING 2.9 2.92 2.98 2.96 2.96 488946 2.07 DITAS DOGAN 2.66 2.7 2.84 2.74 2.77 102113 3.01 DJ ISTANBUL 20 A TIPI YAT. FONU 16.55 16.65 16.8 16.65 16.74 375117 0.6 DJIM TURKIYE A TIPI BORSA YAT. FONU 11.25 11.2 11.3 11.2 11.23 23525 -0.44 DOGAN BURDA 3 2.6 2.7 2.64 2.64 55197 0.76 DOGAN GAZETECILIK A.S. 2.94 2.92 2.98 2.94 2.95 84996 0 DOGAN HOLDING 1.08 1.07 1.09 1.07 1.08 15692106 -0.93 DOGAN YAYINCILIK 1.35 1.35 1.37 1.36 1.36 2552250 0.74 DOGUS GE GMYO 1.2 1.2 1.22 1.2 1.21 106617 0 DOGUS OTOMOTIV 6.5 6.55 6.8 6.6 6.65 364216 1.54 DOGUSAN 1.49 1.49 1.53 1.51 1.51 479333 1.34 DURAN DOGAN BASIM VE AMBALAJ 2.19 2.21 2.25 2.22 2.23 99394 1.37 DYO BOYA FAB. 1.22 1.21 1.23 1.22 1.22 368882 0 ECZACIBASI ILAC 2.39 2.39 2.43 2.4 2.41 987903 0.42 ECZACIBASI YAPI 2.52 2.48 2.56 2.52 2.5 34044 0 ECZACIBASI YAT.OR. 1.5 1.47 1.49 1.47 1.47 117956 -2 ECZACIBASI YATIRIM 5.1 5.1 5.2 5.15 5.15 283169 0.98 EDIP GAYRIMENKUL 4.26 4.26 4.34 4.3 4.29 100156 0.94 EGE ENDUSTRI 14.1 14.1 14.5 14.3 14.3 15654 1.42 EGE GUBRE 73.5 73.5 74.5 73.5 73.87 8251 0 EGE PROFIL 8.8 8.8 8.9 8.85 8.81 1972 0.57 EGE SERAMIK 1.33 1.33 1.37 1.34 1.35 842425 0.75 EGELI CO YAT. ORT. A.S. 0.65 0.65 0.66 0.66 0.65 52449 1.54 EMEK ELEKTRIK 1.05 1.04 1.07 1.04 1.06 308087 -0.95 EMINIS AMBALAJ 5.45 5.4 5.5 5.45 5.43 14751 0 ENKA INSAAT 6.7 6.7 6.85 6.75 6.77 866991 0.75 ERBOSAN 10.25 10.1 10.4 10.3 10.32 18150 0.49 EREGLI DEMIR CELIK 4.26 4.28 4.32 4.28 4.3 3596788 0.47 ERSU GIDA 1.03 1.02 1.1 1.1 1.07 1648774 6.8 ESCORT TEKNOLOJI 1.74 1.73 1.83 1.75 1.78 190606 0.57 EURO B TIPI MENKUL KIY. YAT. ORT. A.S. 0.82 0.82 0.84 0.82 0.83 127894 0 EURO TREND YAT.ORT. 0.83 0.82 0.84 0.83 0.83 52660 0 EVG YATIRIM ORTAKLIGI A.S. 1.66 1.66 1.75 1.68 1.7 425626 1.2 FAVORI DINLENME TESISLERI 2.64 2.66 2.72 2.68 2.7 64641 1.52 FEDERAL-MOGUL IZMIT PISTON 13.1 13 13.3 13 13.17 16704 -0.76 FENER 57 51 53.5 51 51.59 928981 -10.53 FENIS ALUMINYUM 2.98 2.96 3.04 2.98 3 72649 0 FINANS FIN. KIR. 3.02 3 3.16 3.08 3.1 1164346 1.99 FINANS YAT. ORT. 1.01 1 1.03 1.01 1.02 106407 0 FINANSBANK 5.6 5.55 5.65 5.6 5.59 11054 0 FON FINANSAL KIRALAMA A.S. 2.5 2.54 2.6 2.54 2.57 75941 1.6 FORD OTOMOTIV SANAYI A.S. 10.6 10.3 10.7 10.6 10.58 22454 0 FORTIS BANK A.S. 1.85 1.85 1.88 1.86 1.87 407011 0.54 FRIGO PAK GIDA 1.27 1.27 1.3 1.29 1.28 41050 1.57 FTSE ISTANBUL BONO FBIST 159.5 159.5 159.75 159.75 159.54 30580 0.16 GALATASARAY 165 163 166 163 164.51 1657 -1.21 GARANTI BANKASI 7.1 7.1 7.25 7.1 7.18 7212775 0 GARANTI FAKTORING 5.95 6 6.05 6.05 6.03 7575 1.68 GARANTI YAT. ORT. 0.8 0.79 0.81 0.79 0.8 258800 -1.25 GEDIK YAT. ORT. 1.12 1.12 1.16 1.14 1.14 105410 1.79 GENTAS 1.45 1.44 1.49 1.46 1.45 18452 0.69 GERSAN ELEKTRIK 1.46 1.46 1.51 1.48 1.47 255102 1.37 GLOBAL YATIRIM HOLDING A.S. 0.74 0.73 0.75 0.74 0.74 1896193 0 GOLDAS KUYUMCULUK 1.1 1.1 1.14 1.11 1.12 7199452 0.91 GOLDIST B TIPI YAT. FONU 59.2 57.7 58.6 58.1 58.14 36022 -1.86 GOLTAS CIMENTO 64 64 68 66 66.32 42577 3.13 GOODYEAR 16.2 16.2 16.4 16.3 16.32 24039 0.62 GOZDE FINANSAL HIZMETLER A.S. 1.77 1.78 1.81 1.79 1.79 32070 1.13 GSD HOLDING 1.12 1.12 1.16 1.14 1.14 4374068 1.79 GUBRE FABRIKALARI 11.3 11.2 11.5 11.4 11.38 546290 0.88 GUNES SIGORTA 1.9 1.91 1.93 1.91 1.93 94631 0.53 HAZNEDAR TUGLA 3.24 3.2 3.3 3.24 3.24 27246 0 HEDEF MEN. KIY. YAT. ORT. A.S. 1.5 1.49 1.52 1.51 1.51 90439 0.67 HEKTAS 1.23 1.22 1.26 1.23 1.24 623792 0 Hisse Önceki En En 1. seans Ağırlıklı İşlem Değişim adı kapanış düşük yüksek kapanış ortalama adedi oranı HURRIYET GAZETECILIK 1.48 1.48 1.51 1.49 1.5 1091780 0.68 IDAS 1.74 1.75 1.79 1.76 1.77 301698 1.15 IHLAS EV ALETLERI 0.99 0.98 1.01 0.99 1 5489063 0 IHLAS HOLDING 0.67 0.66 0.68 0.66 0.67 3189938 -1.49 IMKB-30 A TIPI BORSA YAT. FONU 24.95 25.05 25.25 25.15 25.16 376102 0.8 INDEKS BILGISAYAR 2.2 2.21 2.3 2.26 2.26 166344 2.73 INFO YAT. ORT. 0.79 0.79 0.81 0.79 0.8 38126 0 INFOTREND B TIPI MEN.YAT.ORT. A.S. 0.82 0.81 0.82 0.82 0.82 26313 0 INTEMA 6.9 6.9 7.1 6.9 6.95 4188 0 IPEK MATBAACILIK 3.36 3.36 3.5 3.36 3.43 19645747 0 IS BANKASI (B) 2110 2125 2180 2140 2151.82 55 1.42 IS BANKASI (C) 4.9 4.94 5 4.96 4.98 11482765 1.22 IS FINANSAL KIRALAMA 1.26 1.27 1.29 1.27 1.28 1294746 0.79 IS GIRISIM SER. YAT. ORT. 4 3.98 4.06 4 4.02 67041 0 IS GMYO 1.61 1.61 1.65 1.64 1.63 3404298 1.86 IS YAT. ORT. 1.14 1.14 1.17 1.15 1.15 18491 0.88 IS YATIRIM DOW JONES A TIPI YAT. FON 15.35 15.45 15.6 15.45 15.59 35900 0.65 IS YATIRIM MENKUL DEGERLER A.S. 3.14 3.1 3.16 3.14 3.13 17757 0 IS YATIRIM-IBOXX B TIPI YAT. FONU 14.45 14.4 14.45 14.4 14.42 16000 -0.35 ISIKLAR YAT. HOLD. 1.82 1.83 1.85 1.85 1.84 1224693 1.65 ITTIFAK HOLDING 29.75 29.75 30.25 29.75 29.98 49784 0 IZMIR DEMIR CELIK 2.25 2.22 2.3 2.25 2.25 134584 0 IZOCAM 23.8 24 26.4 26.4 25.67 151073 10.92 KAPLAMIN 10.1 10.15 10.3 10.15 10.21 10443 0.5 KARDEMIR A 1 0.99 1.02 0.99 1 1144977 -1 KARDEMIR B 1.01 1.01 1.04 1.02 1.02 542395 0.99 KARDEMIR D 0.65 0.65 0.66 0.66 0.65 1383691 1.54 KAREL ELEKTRONIK 2.98 2.92 3 2.96 2.94 51515 -0.67 KARSAN OTOMOTIV 1.54 1.52 1.56 1.53 1.54 1275277 -0.65 KARSU TEKSTIL 2.22 2.17 2.25 2.18 2.21 592182 -1.8 KARTONSAN 99.5 99.5 101 99.5 100.47 3652 0 KELEBEK MOBILYA 1.16 1.11 1.19 1.14 1.15 200531 -1.72 KENT GIDA 94.5 94.5 97.5 95 95.65 5478 0.53 KEREVITAS GIDA 46.75 46.5 47.75 46.5 47.08 8737 -0.53 KIPA 8.55 8.55 8.85 8.7 8.73 405240 1.75 KLIMASAN 7.4 7.4 7.6 7.55 7.53 31708 2.03 KOC HOLDING 5.5 5.45 5.6 5.45 5.52 942015 -0.91 KONFRUT GIDA 4.96 4.94 5.04 4.96 4.98 76937 0 KONYA CIMENTO 107 106 109 107 107.32 6060 0 KORDSA GLOBAL 3.54 3.52 3.6 3.54 3.55 43827 0 KOZA ALTIN ISLETMELERI A.S. 40.5 39.25 40.75 39.25 39.82 327222 -3.09 KOZA ANADOLU METAL 4.34 4.26 4.4 4.28 4.34 17224707 -1.38 KRISTAL KOLA 1.41 1.4 1.47 1.42 1.43 88832 0.71 KUTAHYA PORSELEN 2.33 2.33 2.43 2.35 2.37 195605 0.86 LATEK LOJISTIK 3.82 3.84 3.92 3.9 3.89 133629 2.09 LINK YAZILIM 4.8 4.82 4.94 4.86 4.89 49530 1.25 LOGO YAZILIM 2.16 2.21 2.31 2.25 2.27 692448 4.17 LUKS KADIFE 3.58 3.48 3.62 3.48 3.55 223687 -2.79 MARBAS B TIPI MEN. KIYMETLER YAT. ORT. A.S. 1.32 1.31 1.34 1.32 1.33 66415 0 MARDIN CIMENTO 8.45 8.45 8.6 8.5 8.53 82427 0.59 MARMARIS ALTINYUNUS 14.2 14.2 14.5 14.2 14.34 72293 0 MARSHALL 18.4 18.4 19.1 18.6 18.75 62044 1.09 MARTI OTEL 1.3 1.31 1.37 1.33 1.35 3840721 2.31 MEMS1Y 0.75 0.74 0.77 0.77 0.76 2537630 2.67 MENDERES TEKSTIL 0.65 0.64 0.66 0.64 0.65 1708237 -1.54 MENSA MENSUCAT 0.93 0.92 0.97 0.96 0.95 6990366 3.23 MERKEZ B TIPI MEN. KIY. YAT. ORT A.S. 3.92 3.82 3.98 3.88 3.89 128185 -1.02 MERKO GIDA 1.27 1.26 1.28 1.27 1.27 121495 0 MERT GIDA GIYIM 1.28 1.28 1.3 1.28 1.29 132375 0 METEMTEKS 0.97 0.96 0.98 0.97 0.97 242243 0 METEMTUR 2.64 2.66 2.76 2.68 2.71 226593 1.52 METRO MENKUL KIYMETLER YAT.ORT. 1.27 1.27 1.3 1.28 1.28 62429 0.79 METRO TICARI VE MALI YATIRIMLAR 1.66 1.66 1.69 1.68 1.68 2526295 1.2 MGROS 27 27.25 28.5 28 28.04 144588 3.7 MILPA 1.03 1.04 1.06 1.04 1.05 235729 0.97 MUSTAFA YILMAZ YAT. ORT. 0.96 0.95 0.98 0.95 0.97 113140 -1.04 MUTLU AKU 2.51 2.54 2.6 2.54 2.56 222094 1.2 NET HOLDING 0.93 0.93 0.96 0.95 0.95 12958182 2.15 NET TURIZM 1.04 1.04 1.06 1.05 1.05 1023436 0.96 NETAS TELEKOM 50.25 50 50.75 50.25 50.32 10859 0 NTTURY 1.04 1.04 1.06 1.04 1.05 517010 0 NUH CIMENTO 10.9 10.9 11.1 11 11.03 8516 0.92 NUROL GMYO 3.4 3.42 3.48 3.44 3.44 39266 1.18 Non-Financial 20 A TIPI YAT. FONU 18.4 18.45 18.6 18.45 18.51 46700 0.27 OLMUKSA 4.9 4.92 5 4.96 4.95 41157 1.22 OTOKAR 16.6 16.5 16.8 16.7 16.68 8206 0.6 OYAK YATIRIM ORTAKLIGI A.S. 0.75 0.75 0.77 0.76 0.76 330333 1.33 OZDERICI GAYRIMENKUL YAT. ORT. 1.44 1.43 1.46 1.43 1.44 189403 -0.69 PARK ELEKTRIK MADENCILIK 2.68 2.7 2.78 2.72 2.74 1153641 1.49 PARSAN 1.47 1.45 1.48 1.47 1.47 263172 0 PENGUEN GIDA 1.14 1.13 1.18 1.13 1.15 1335121 -0.88 PERA GAYRIMEN. Y.O.A.S. 0.65 0.65 0.66 0.66 0.65 1086731 1.54 PETKIM 11.7 11.7 11.9 11.8 11.8 946107 0.85 PETROKENT TURIZM 67.5 67 69 67 67.9 5148 -0.74 PETROL OFISI 6.45 6.4 6.55 6.55 6.47 89934 1.55 PIMAS 3.56 3.6 3.64 3.62 3.63 35889 1.69 PINAR ET VE UN 5.75 5.6 5.9 5.75 5.71 140911 0 PINAR SU 5.1 5.1 5.2 5.15 5.15 57463 0.98 PINAR SUT 8.75 8.7 8.85 8.8 8.77 59393 0.57 PLASTIK KART 2.74 2.74 2.78 2.74 2.75 43956 0 RAN LOJISTIK 3.46 3.46 3.56 3.46 3.49 131357 0 RAY SIGORTA 2.56 2.44 2.62 2.46 2.5 1152949 -3.91 REYSAS TASIMACILIK 4.1 4.14 4.2 4.18 4.16 328870 1.95 RHEA GIRISIM SERMAYESI 6.2 5.95 6.2 6.05 6.06 159037 -2.42 SABANCI HOLDING 6.35 6.3 6.45 6.3 6.36 453645 -0.79 SAGLAM GAYRI MEN. YAT. ORT. 0.82 0.83 0.85 0.84 0.84 208789 2.44 SANKO PAZARLAMA 3.7 3.74 3.82 3.76 3.78 112850 1.62 SARKUYSAN 3.18 3.2 3.26 3.2 3.23 114829 0.63 SASA 0.73 0.73 0.75 0.74 0.74 1999180 1.37 SEKER FIN. KIRL. 1.16 1.14 1.21 1.16 1.17 894846 0 SEKER PILIC 4.54 4.56 4.72 4.62 4.66 278782 1.76 SEKERBANK 2.44 2.45 2.48 2.45 2.46 130374 0.41 SELCUK ECZA DEPOSU TICARET VE SANAYI A.S. 2.74 2.74 2.86 2.8 2.81 181529 2.19 SERVE KIRTASIYE 1.36 1.36 1.37 1.36 1.36 31816 0 SILVERLINE ENDUSTRI VE TICARET A.S. 1.03 1.03 1.05 1.04 1.04 452345 0.97 SINPAS GAYRIMENKUL YAT. ORT. A.S. 2.33 2.33 2.36 2.33 2.34 484669 0 SISE CAM 1.94 1.93 1.96 1.95 1.95 1453198 0.52 SODA SANAYII 1.82 1.82 1.84 1.83 1.83 106771 0.55 SOKTAS 5.05 5.05 5.45 5.45 5.32 129436 7.92 SONMEZ FILAMENT 3.46 3.44 3.5 3.44 3.46 75202 -0.58 SONMEZ PAMUKLU 2.44 2.42 2.48 2.42 2.45 186038 -0.82 T. EKONOMI BANKASI 2.2 2.22 2.25 2.23 2.24 4171221 1.36 T.DEMIRDOKUM 7.25 7.3 7.5 7.35 7.36 22752 1.38 T.KALKINMA BANKASI 5.85 5.85 5.95 5.9 5.9 12374 0.85 T.S.K.B. 2.24 2.22 2.26 2.24 2.24 203692 0 T.TUBORG 2.68 2.68 2.92 2.78 2.81 763507 3.73 TAC YAT.ORT. 2.21 2.24 2.44 2.44 2.42 588784 10.41 TACIRLER YATIRIM ORT. A.S. 0.82 0.83 0.84 0.83 0.84 29432 1.22 TAKSIM MENKUL KIYMETLER YAT.ORT. 0.77 0.76 0.78 0.77 0.77 14891 0 TAT KONSERVE 3.12 3.12 3.16 3.12 3.13 72259 0 TAV HAVALIMANLARI HOLDING A.S. 5.75 5.75 5.9 5.8 5.81 1399802 0.87 TEK-ART TURIZM 1.78 1.78 1.81 1.78 1.8 443625 0 TEKFEN HOLDING A.S. 4.96 4.96 5.02 4.98 4.99 1564272 0.4 TEKSTIL FIN.KIRL. 1.43 1.43 1.45 1.44 1.44 102770 0.7 TEKSTILBANK 1.09 1.1 1.13 1.11 1.11 2754365 1.83 TIRE KUTSAN 1.66 1.67 1.69 1.67 1.68 894845 0.6 TOFAS OTOMOBIL FAB. 5.75 5.7 5.85 5.75 5.78 179452 0 TRABZONSPOR SPORTIF YAT. VE TIC. A.S. 8.15 8.1 8.2 8.1 8.15 44826 -0.61 TRAKYA CAM 2.41 2.39 2.45 2.39 2.4 334999 -0.83 TSKB GAYRIMENKUL YAT. ORT. A.S. 0.94 0.93 0.95 0.93 0.94 216380 -1.06 TSKB YAT. ORT. 0.8 0.8 0.81 0.8 0.8 136515 0 TTRAK 11.7 11.7 12.1 11.7 11.83 52119 0 TUKAS 0.77 0.77 0.78 0.77 0.78 162966 0 TUPRAS 31 30.5 31.25 30.5 30.88 131925 -1.61 TURCAS PETROL 5.2 5.15 5.3 5.2 5.24 59018 0 TURK HAVA YOLLARI 4.46 4.38 4.5 4.42 4.44 3966650 -0.9 TURK PRYSMIAN KABLO 1.32 1.31 1.34 1.31 1.33 235972 -0.76 TURK TELEKOMUNIKASYON 5.55 5.5 5.6 5.55 5.56 285250 0 TURKCELL 8.35 8.25 8.4 8.3 8.34 599924 -0.6 TURKIYE HALK BANKASI A.S. 11.2 11.2 11.4 11.2 11.3 915105 0 TURKIYE VAKIFLAR BANKASI T.A.O. 3.58 3.56 3.64 3.58 3.6 7125191 0 ULKER 3.5 3.5 3.56 3.54 3.53 1098027 1.14 UNYE CIMENTO 4.58 4.6 4.66 4.62 4.61 29006 0.87 USAK SERAMIK 1.69 1.7 1.73 1.71 1.71 208368 1.18 USAS 3.26 3.28 3.4 3.3 3.34 2101354 1.23 VAKIF FIN.KIR. 4.36 4.36 4.5 4.38 4.43 628238 0.46 VAKIF GAYRIMENKUL Y.O. 3.46 3.48 3.56 3.5 3.52 210445 1.16 VAKIF YAT. ORT. 2.5 2.47 2.56 2.47 2.53 357974 -1.2 VAKKO 0.77 0.77 0.8 0.79 0.79 609690 2.6 VARLIK YATIRIM ORTAKLIGI 2.48 2.43 2.52 2.45 2.49 715477 -1.21 VESTEL 2.28 2.26 2.3 2.28 2.28 2190970 0 VESTEL BEYAZ ESYA SANAYI VE TICARET A.S. 4.1 4.12 4.2 4.16 4.17 24397 1.46 VIKING KAGIT 1.52 1.53 1.54 1.54 1.53 108206 1.32 Y VE Y GAYRIMENKUL YAT. ORT. A.S. 3.84 3.76 3.9 3.78 3.81 206334 -1.56 YAPI KREDI FIN. KIR. 4.76 4.8 5.08 4.9 4.98 135977 2.94 YAPI KREDI KORAY G.Y.O. 1.85 1.86 1.89 1.87 1.87 314340 1.08 YAPI KREDI SIGORTA 9.95 9.95 10 10 9.99 18169 0.5 YAPI KREDI YAT. ORT. 1.23 1.22 1.24 1.23 1.23 75470 0 YAPI VE KREDI BANK. 4.12 4.12 4.22 4.16 4.17 5649152 0.97 YATAS 2.3 2.3 2.36 2.34 2.34 123873 1.74 YAZICILAR 9.25 9.2 9.4 9.25 9.32 71217 0 YUNSA 1.6 1.57 1.61 1.59 1.59 48678 -0.63 ZORLU ENERJI 2.94 2.92 2.98 2.94 2.95 331584 0