Hisse Önceki En En Ağırlıklı İşlem Değişim adı kapanış düşük yüksek Kapanış ortalama adedi oranı HEKTAS 0.83 0.79 0.84 0.81 0.812486 1443014 -2.41 HURRIYET GAZETECILIK 1.82 1.63 1.83 1.64 1.72183 31522973 -9.89 IDAS 3.58 3.3 3.54 3.38 3.41643 77690 -5.59 IHLAS EV ALETLERI 1.03 0.96 1.02 0.97 0.980652 34660594 -5.83 IHLAS HOLDING 0.5 0.47 0.5 0.48 0.481469 25048939 -4 IMKB-30 A TIPI BORSA YAT. FONU 21.25 20.6 21.15 20.75 20.8153 941630 -2.35 INDEKS BILGISAYAR 1.49 1.36 1.48 1.42 1.40119 173321 -4.7 INFO YAT. ORT. 0.52 0.5 0.53 0.51 0.509536 244829 -1.92 INFOTREND B TIPI MEN.YAT.ORT. 0.65 0.62 0.66 0.64 0.635689 116623 -1.54 INTEMA 4.52 4.28 4.5 4.42 4.37249 46967 -2.21 IPEK MATBAACILIK 2.25 2.11 2.23 2.13 2.15941 5721069 -5.33 IS BANKASI (B) 1025 990 1025 990 997.436 39 -3.41 IS BANKASI (C) 5.9 5.6 5.85 5.65 5.69809 27043396 -4.24 IS BANKASI (KURUCU) 4910 4700 4850 4700 4775 5 -4.28 IS FINANSAL KIRALAMA 0.93 0.86 0.92 0.88 0.885806 12039567 -5.38 IS GIRISIM SER. YAT. ORT. 2.54 2.32 2.52 2.38 2.39322 307787 -6.3 IS GMYO 1.52 1.43 1.52 1.44 1.4575 2023805 -5.26 IS YAT. ORT. 1.14 1.08 1.16 1.1 1.11171 744162 -3.51 IS YATIRIM DOW JONES A TIPI YA 13.6 13.2 13.45 13.35 13.3513 133625 -1.84 IS YATIRIM MENKUL DEGERLER A.S 2.58 2.44 2.54 2.48 2.48144 323915 -3.88 IS YATIRIM-IBOXX B TIPI YAT. F 13.85 13.8 13.85 13.8 13.8319 31300 -0.36 ISIKLAR AMBALAJ 1.08 1.03 1.09 1.05 1.05384 11342413 -2.78 IZMIR DEMIR CELIK 2.2 2.07 2.2 2.08 2.11604 672394 -5.45 IZOCAM 21.4 20 21.4 20.4 20.7918 14512 -4.67 KAPLAMIN 7.3 6.9 7.35 7.05 7.02173 22712 -3.42 KARDEMIR A 0.8 0.75 0.79 0.77 0.764647 3142086 -3.75 KARDEMIR B 0.8 0.75 0.8 0.77 0.764289 2161599 -3.75 KARDEMIR D 0.59 0.56 0.59 0.57 0.570429 32569287 -3.39 KAREL ELEKTRONIK 2.3 2.23 2.32 2.27 2.27269 284670 -1.3 KARSAN OTOMOTIV 1.33 1.23 1.32 1.23 1.26613 4992884 -7.52 KARSU TEKSTIL 1.54 1.48 1.56 1.5 1.5059 337645 -2.6 KARTONSAN 73.5 71 72.5 72 71.6206 4134 -2.04 KELEBEK MOBILYA 0.78 0.72 0.77 0.74 0.738777 113022 -5.13 KENT GIDA 44 42.25 44.25 42.5 43.0851 3930 -3.41 KEREVITAS GIDA 29.5 27 30 28.25 27.9587 38817 -4.24 KIPA 7.4 7.15 7.4 7.2 7.2669 197504 -2.7 KLIMASAN 5.95 5.5 5.85 5.55 5.6231 50774 -6.72 KOC HOLDING 3.92 3.78 3.9 3.82 3.8371 23734125 -2.55 KONFRUT GIDA 4.38 4.14 4.4 4.24 4.28796 389604 -3.2 KONYA CIMENTO 54 51 54 53 52.3111 10226 -1.85 KORDSA 2.27 2.12 2.24 2.15 2.16101 159649 -5.29 KOZA ANADOLU METAL 3.84 3.64 3.84 3.72 3.73715 18266466 -3.12 KRISTAL KOLA 0.9 0.84 0.91 0.85 0.858789 314210 -5.56 KUTAHYA PORSELEN 3.32 3.1 3.34 3.12 3.15895 153034 -6.02 LINK YAZILIM 2.15 2.05 2.19 2.07 2.10292 68133 -3.72 LOGO YAZILIM 2.7 2.66 2.82 2.7 2.73294 436219 0 LUKS KADIFE 1.85 1.73 1.84 1.75 1.76336 83361 -5.41 MAKINA TAKIM 0.84 0.83 0.87 0.85 0.8522 1360676 1.19 MARBAS B TIPI MEN. KIYMETLER 1.14 1.05 1.15 1.15 1.12491 1656 0.88 MARDIN CIMENTO 7.35 7.25 7.4 7.3 7.2926 87658 -0.68 MARMARIS ALTINYUNUS 8.35 7.8 8.25 7.85 7.98181 49988 -5.99 MARSHALL 10.7 10.3 10.8 10.5 10.3699 2967 -1.87 MARTI OTEL 0.73 0.69 0.73 0.7 0.704119 2494505 -4.11 MAZHAR ZORLU HOLDING 0.54 0.49 0.54 0.5 0.496 99143 -7.41 MENDERES TEKSTIL 0.36 0.32 0.35 0.34 0.335963 4974946 -5.56 MENSA MENSUCAT 0.41 0.38 0.41 0.38 0.383 765023 -7.32 MERKEZ B TIPI MEN. KIY. YAT. O 0.96 0.85 1.05 1.05 1.01106 774023 9.38 MERKO GIDA 1.26 1.15 1.25 1.18 1.18002 955711 -6.35 MERT GIDA GIYIM 1.03 0.93 1.02 0.94 0.958728 290425 -8.74 METEMTEKS 0.44 0.41 0.44 0.42 0.425026 708327 -4.55 METEMTUR 1.58 1.42 1.57 1.46 1.47747 261760 -7.59 METRO MENKUL KIYMETLER YAT.ORT 0.65 0.65 0.76 0.76 0.711406 612485 16.92 METRO TICARI VE MALI YATIRIMLA 1.3 1.26 1.49 1.49 1.40833 42961398 14.62 MGROS 18.2 17.8 19.3 18.2 18.6394 74304 0 MILPA 1.11 1.06 1.2 1.09 1.14308 11292533 -1.8 MUSTAFA YILMAZ YAT. ORT. 0.61 0.6 0.66 0.62 0.622341 607898 1.64 MUTLU AKU 1.54 1.44 1.54 1.46 1.46824 318610 -5.19 NET HOLDING 0.59 0.56 0.58 0.57 0.5679 8572653 -3.39 NET TURIZM 1.15 1.12 1.15 1.14 1.13729 3231157 -0.87 NETAS TELEKOM 40 38.5 42 41 40.5872 313044 2.5 NUH CIMENTO 9.9 9.85 10.1 10.05 9.95824 12070 1.52 NUROL GMYO 3.18 3 3.2 3.2 3.08757 69113 0.63 Non-Financial 20 A TIPI YAT. F 15.55 15.15 15.45 15.2 15.2461 201140 -2.25 OKAN TEKSTIL 0.91 0.88 0.95 0.9 0.908158 1667242 -1.1 OLMUKSA 3.78 3.68 3.8 3.72 3.71418 77495 -1.59 OTOKAR 14.5 13.4 14.4 13.7 13.6461 169044 -5.52 OYAK YATIRIM ORTAKLIGI A.S. 0.73 0.71 0.8 0.73 0.750782 1242822 0 OZDERICI GAYRIMENKUL YAT. ORT. 1.49 1.31 1.47 1.37 1.38917 369005 -8.05 OZGYOB 0 1.47 1.47 0 1.47 500 0 PARK ELEKTRIK MADENCILIK 2.86 2.68 2.82 2.7 2.73045 1863858 -5.59 PARSAN 1.2 1.1 1.27 1.2 1.18517 3447132 0 PENGUEN GIDA 0.89 0.81 0.88 0.85 0.843233 680506 -4.49 PERA GAYRIMEN. Y.O.A.S. 0.56 0.5 0.56 0.53 0.52364 10539149 -5.36 PETKIM 7.25 6.95 7.2 7 7.02992 655396 -3.45 PETROKENT TURIZM 25.5 23.75 25.8 24.7 24.8179 7005 -3.14 PETROL OFISI 5.8 5.55 5.75 5.7 5.65353 163700 -1.72 PIMAS 3.12 3 3.22 3.08 3.08397 37461 -1.28 PINAR ET VE UN 3.84 3.62 3.82 3.66 3.69385 134947 -4.69 PINAR SU 4.44 4.26 4.42 4.28 4.35022 83694 -3.6 PINAR SUT 6.3 6.1 6.4 6.25 6.23126 223665 -0.79 PLASTIK KART 2.33 2.2 2.36 2.24 2.24197 421970 -3.86 RAY SIGORTA 1.87 1.73 1.87 1.74 1.76503 910184 -6.95 REYSAS TASIMACILIK 3.64 3.28 3.6 3.48 3.43128 3097323 -4.4 SABANCI HOLDING 5.5 5.2 5.5 5.25 5.30263 5952395 -4.55 SAGLAM GAYRI MEN. YAT. ORT. 0.81 0.76 0.8 0.77 0.768785 802039 -4.94 SANKO PAZARLAMA 2.74 2.6 2.68 2.64 2.63875 17835 -3.65 SARKUYSAN 2.54 2.4 2.56 2.5 2.47273 245891 -1.57 SASA 0.49 0.45 0.49 0.46 0.466683 5362111 -6.12 SEKER FIN. KIRL. 0.73 0.69 0.74 0.7 0.713961 226521 -4.11 SEKER PILIC 2.88 2.68 2.84 2.74 2.73782 829794 -4.86 SEKERBANK 2.47 2.34 2.45 2.36 2.38651 8454844 -4.45 SELCUK ECZA DEPOSU TICARET VE 2.24 2.1 2.29 2.14 2.21228 2428510 -4.46 SELCUK GIDA 0.38 0.36 0.38 0.36 0.3608 314659 -5.26 SERVE KIRTASIYE 0.99 0.93 1.01 0.94 0.955373 194704 -5.05 SILVERLINE ENDUSTRI VE TICARET 0.78 0.71 0.77 0.72 0.732092 1073644 -7.69 SINPAS GAYRIMENKUL YAT. ORT. A 2.02 1.9 1.99 1.96 1.94111 5141428 -2.97 SISE CAM 1.58 1.48 1.56 1.51 1.51896 9591502 -4.43 SODA SANAYII 1.49 1.38 1.48 1.42 1.41766 453912 -4.7 SOKTAS 3.88 3.76 3.9 3.8 3.82338 96876 -2.06 SONMEZ FILAMENT 4.38 4.38 4.8 4.66 4.63527 212325 6.39 SONMEZ PAMUKLU 1.98 1.94 2.08 2.03 2.01468 276500 2.53 SP/IFCI TURKIYE A TIPI AKBANK 12.8 12.45 12.65 12.45 12.5085 330 -2.73 T. EKONOMI BANKASI 2.19 2.11 2.21 2.13 2.16521 14757447 -2.74 T.DEMIRDOKUM 5.3 5.05 5.25 5.1 5.12074 17202 -3.77 T.KALKINMA BANKASI 5.02 4.58 5.1 5.08 4.99281 149137 1.2 T.S.K.B. 1.47 1.36 1.44 1.41 1.40144 5499457 -4.08 T.TUBORG 2.37 2.25 2.35 2.29 2.30075 209236 -3.38 TAC YAT.ORT. 1.7 1.62 1.75 1.66 1.67802 264601 -2.35 TACIRLER YATIRIM ORT. A.S. 0.6 0.57 0.6 0.58 0.580014 258053 -3.33 TAKSIM MENKUL KIYMETLER YAT.OR 0.58 0.55 0.58 0.57 0.568589 129526 -1.72 TAT KONSERVE 3 2.9 3.02 2.94 2.94285 501847 -2 TAV HAVALIMANLARI HOLDING A.S. 4.02 3.86 4.04 3.96 3.97747 5955645 -1.49 TEK-ART TURIZM 0.95 0.9 0.93 0.93 0.91249 2398135 -2.11 TEKFEN HOLDING A.S. 4.28 4.12 4.26 4.18 4.19554 2067012 -2.34 TEKSTIL FIN.KIRL. 0.85 0.79 0.85 0.82 0.816171 423950 -3.53 TEKSTILBANK 1.03 0.97 1.02 1 0.997479 32241158 -2.91 TIRE KUTSAN 2.24 2.12 2.25 2.15 2.16008 830148 -4.02 TOFAS OTOMOBIL FAB. 3.78 3.62 3.76 3.7 3.68998 4624844 -2.12 TRABZONSPOR SPORTIF YAT. VE TI 7.8 7.4 7.8 7.5 7.55538 201881 -3.85 TRAKYA CAM 1.75 1.69 1.76 1.69 1.71486 1353878 -3.43 TRANSTURK HOLDING 0.71 0.71 0.75 0.75 0.7395 1408895 5.63 TSKB YAT. ORT. 0.77 0.74 0.79 0.75 0.75861 234623 -2.6 TTRAK 7.55 7.15 7.5 7.25 7.29777 36129 -3.97 TUKAS 0.67 0.64 0.68 0.66 0.660223 431613 -1.49 TUMTEKS 0.37 0.33 0.36 0.33 0.3314 337756 -10.81 TUPRAS 26 25 26.25 26.25 25.6369 1056797 0.96 TURCAS PETROL 4.52 4.18 4.48 4.2 4.28669 433327 -7.08 TURK HAVA YOLLARI 4.16 4 4.18 4.06 4.08487 10729682 -2.4 TURK PRYSMIAN KABLO 1.03 0.97 1.03 1 0.993099 140195 -2.91 TURK TELEKOMUNIKASYON 4.64 4.48 4.62 4.58 4.54927 3401422 -1.29 TURKCELL 10 9.65 10.1 9.8 9.84399 2986692 -2 TURKIYE HALK BANKASI A.S. 9.4 9.1 9.4 9.3 9.24287 5075607 -1.06 TURKIYE VAKIFLAR BANKASI T.A.O 3.68 3.54 3.68 3.56 3.59861 9970065 -3.26 ULKER 3.44 3.34 3.46 3.38 3.38238 744421 -1.74 UNYE CIMENTO 4.64 4.44 4.78 4.48 4.47656 16841 -3.45 USAK SERAMIK 1.2 1.02 1.2 1.04 1.04483 935540 -13.33 USAS 1.53 1.42 1.52 1.42 1.45534 833982 -7.19 VAKIF FIN.KIR. 2.56 2.44 2.56 2.48 2.48019 156107 -3.13 VAKIF GAYRIMENKUL Y.O. 4.88 4.76 4.88 4.78 4.78703 63003 -2.05 VAKIF RISK SERMAYESI 9.8 9.1 9.6 9.2 9.31781 23270 -6.12 VAKIF YAT. ORT. 1.2 1.08 1.2 1.13 1.15682 268657 -5.83 VAKKO 0.62 0.58 0.61 0.6 0.593543 793714 -3.23 VANETR 0.3 0.26 0.38 0.38 0.329034 3729323 26.67 VARLIK YATIRIM ORTAKLIGI 0.82 0.79 0.84 0.81 0.815264 1221641 -1.22 VESTEL 2.26 2.08 2.25 2.1 2.14343 8573613 -7.08 VESTEL BEYAZ ESYA SANAYI VE TI 2.78 2.6 2.78 2.64 2.65349 755761 -5.04 VIKING KAGIT 0.68 0.64 0.69 0.66 0.659494 665795 -2.94 Y VE Y GAYRIMENKUL YAT. ORT. A 0.55 0.5 0.54 0.52 0.516316 268014 -5.45 YAPI KREDI FIN. KIR. 2.84 2.64 2.84 2.64 2.70312 72650 -7.04 YAPI KREDI KORAY G.Y.O. 1.91 1.8 1.9 1.89 1.85874 823180 -1.05 YAPI KREDI SIGORTA 9.15 8.9 9.1 8.95 8.97028 67470 -2.19 YAPI KREDI YAT. ORT. 1.2 1.19 1.26 1.23 1.21471 780091 2.5 YAPI VE KREDI BANK. 3.16 3.02 3.1 3.06 3.05521 23294663 -3.16 YATAS 2.36 2.26 2.43 2.26 2.33051 1157989 -4.24 YAZICILAR 8.9 8.7 8.85 8.7 8.70264 106378 -2.25 YUNSA 1.19 1.14 1.21 1.17 1.15406 16130 -1.68 ZORLU ENERJI 2.78 2.62 2.76 2.64 2.66493 3397046 -5.04 Bitti... (CİHAN)