HİSSE ADI Ö.KAPANIŞ DÜŞÜK YÜKSEK SON G.DEĞİŞİM JANTSA JANT SANAYI 19,21 18,90 19,95 19,70 +2,55 KAPLAMIN AMBALAJ SAN TIC A.S. 1,21 1,09 1,21 1,15 -4,95 KAREL ELEKTRONIK SAN TIC A.S. 1,72 1,70 1,80 1,77 +2,90 KARSAN OTOMOTIV SAN TIC A.S. 1,41 1,41 1,45 1,45 +2,83 KARTONSAN 279,00 277,30 290,00 286,40 +2,65 KATMERCILER EKIPMAN A.S. 7,33 7,38 8,14 8,10 +10,50 KOC HOLDING 11,07 11,12 11,47 11,37 +2,71 KENT GIDA MADDELERI SANAYI A.S. 204,80 203,90 214,00 208,90 +2,00 KERVANSARAY YAT. HOL. 0,21 0,21 0,22 0,21 +0,00 KEREVITAS GIDA 46,68 46,68 54,70 52,50 +12,46 KILER GIDA A.S. 4,05 4,03 4,15 4,12 +1,72 TESCO KIPA KITLE PAZARLAMA TIC 2,10 2,11 2,17 2,17 +3,33 KILER GAYRIMENKUL YAT. ORT. A.S. 1,00 1,01 1,05 1,03 +3,00 KLIMASAN KLIMA SAN TIC A.S. 3,20 3,19 3,34 3,33 +4,06 TURK KALKINMA BANKASI A.S. 4,02 3,91 4,01 4,00 -0,49 KONFRUT GIDA SAN VE TIC A.S. 12,70 12,75 13,20 13,10 +3,14 KOMBASSAN HOLDING A.S. 1,83 1,85 1,88 1,87 +2,18 KONYA CIMENTO 291,00 291,70 301,60 299,00 +2,74 KORDSA GLOBAL ENDUSTRIYEL IPLIK 3,98 4,02 4,17 4,16 +4,52 KOZA ANADOLU METAL MADENCILIK IS 0,89 0,87 0,93 0,88 -1,12 KOZA ALTIN ISLETMELERI A.S. 10,22 9,96 10,36 10,01 -2,05 KAPITAL YAT HOL A.S. 0,45 0,36 0,36 0,36 -19,99 KARAKAS ATLANTIS KIY MAD A.S. 1,03 1,02 1,07 1,06 +2,91 KARDEMIR A GRUBU 1,32 1,31 1,38 1,36 +3,03 KARDEMIR B GRUBU 1,57 1,57 1,71 1,65 +5,09 KARDEMIR D GRUBU 1,05 1,05 1,10 1,09 +3,80 KORFEZ GMYO 1,07 1,06 1,10 1,09 +1,86 KRON TELEKOM HIZ A.S. 3,66 3,68 3,77 3,73 +1,91 KARSUSAN KARADENIZ SU URUNLERI 3,00 3,02 3,02 3,02 +0,66 KRISTAL KOLA VE MESRUBAT SAN 1,53 1,54 1,62 1,60 +4,57 KARSU TEKSTIL A.S. 0,52 0,51 0,52 0,51 -1,92 KUSTUR KUSADASI TURIZM ENDUSTRI 14,00 13,90 13,90 13,90 -0,71 KUTAHYA PORSELEN 3,83 3,84 3,96 3,92 +2,34 KUYUMCUKENT GAYRIMENKUL 2,38 2,39 2,46 2,44 +2,52 LIDER FAKTORING A.S 1,68 1,51 1,80 1,62 -3,57 LINK BILGISAYAR SISTEMLERI 4,05 3,91 4,24 4,14 +2,22 LOKMAN HEKIM ENGURUSAG A.S. 2,13 2,14 2,24 2,18 +2,34 LOGO YAZILIM 39,26 39,30 42,20 41,40 +5,45 LUKS KADIFE 2,58 2,58 2,63 2,60 +0,77 MARMARIS ALTINYUNUS 11,35 11,35 11,60 11,50 +1,32 MAKINA TAKIM A.S. 0,99 0,98 1,03 1,01 +2,02 MARTI OTEL ISLETMELERI A.S. 0,51 0,51 0,52 0,52 +1,96 MCT DANISMANLIK A.S. 5,54 5,40 5,54 5,53 -0,18 MEGA POLIETILEN KOPUK SAN VE TIC 1,01 1,00 1,04 1,02 +0,99 MENSA SINAI TICARI VE MALI YAT. 0,21 0,17 0,22 0,17 -19,04 MENBA HOLDING A.S. 5,74 5,53 5,74 5,67 -1,21 MEPET METRO PETROL TESISLERI 2,36 2,36 2,51 2,46 +4,23 MERIT TURIZM YAT ISL AS 5,00 5,00 5,00 5,00 0,00 MERKO GIDA SANAYI VE TICARET 1,35 1,34 1,40 1,40 +3,70 METRO ALTIN ISLETMECILIGI A.S. 0,77 0,76 0,78 0,78 +1,29 METRO TICARI MALI YATIRIMLAR 0,61 0,60 0,64 0,63 +3,27 METEMTUR OTELCILIK A.S. 1,16 1,16 1,20 1,17 +0,86 MIGROS TICARET A.S. 16,70 16,80 17,25 17,25 +3,29 MILLIYET PAZARLAMA A.S. 0,52 0,51 0,53 0,52 +0,00 MMC SANAYI VE TICARI YATIRIMLAR 0,50 0,50 0,50 0,50 0,00 MENDERES TEKSTIL SAN TIC A.S. 0,48 0,48 0,51 0,50 +4,16 MARDIN CIMENTO 3,79 3,62 4,00 3,75 -1,05 MARTI GMYO A.S. 0,38 0,38 0,40 0,40 +5,26 MARSHALL BOYA VE VERNIK 34,00 34,18 35,16 35,00 +2,94 MERT GIDA GIYIM SANAYI VE TIC A. 0,41 0,33 0,33 0,33 -19,51 MAZHAR ZORLU HOLDING A.S. 0,91 0,91 0,93 0,91 0,00 NORTEL NETWORKS NETAS TELEKOM AS 9,89 9,86 10,35 10,30 +4,14 NIBAS NIGDE BETON SAN VE TIC AS 0,61 0,61 0,63 0,62 +1,63 NET HOLDING 3,21 3,23 3,38 3,36 +4,67 NET TURIZM TIC VE SAN AS 1,45 1,46 1,52 1,50 +3,44 NUROL GAYRI MENKUL YAT ORT 3,30 3,30 3,64 3,45 +4,54 NUH CIMENTO SANAYI AS 9,53 9,49 10,00 9,71 +1,88 ODAS ELEKTRIK URETIM SANAYI AS 5,99 6,03 6,19 6,12 +2,17 OLMUKSA AS 7,58 7,60 7,70 7,70 +1,58 ORGE ENERJI ELEKTIRIK TAAHHUT AS 3,07 2,94 3,15 3,00 -2,28 ORMA ORMAN MAHSULLERI INTEGRE SN 0,99 0,89 1,01 1,01 +2,02 OSMANLI MENKUL DEGERLER 3,51 0,00 OSTIM ENDUSTRIYEL YAT VE ISLT AS 2,40 2,43 2,49 2,48 +3,33 OTOKAR OTOMOTIV VE SAVUNMA SANAI 82,65 82,45 84,55 84,15 +1,81 OYAK YATIRIM ORTAKLIGI AS 0,68 0,67 0,71 0,69 +1,47 OYLUM SINAI YATIRIM AS 0,74 0,72 0,77 0,76 +2,70 OZBAL CELIK BORU SANAYI AS 1,33 1,32 1,41 1,35 +1,50 OZDERICI GAYRIMENKUL YAT ORT AS 1,18 1,17 1,23 1,22 +3,38 OZAK GAYRIMENKUL YATIRIM OP 1,72 1,73 1,84 1,80 +4,65 OZERDEN PLASTIK SANAYI VE TIC. A 3,63 3,60 3,64 3,64 +0,27 PANORA GAYRI MENKUL YAT ORT AS 4,34 4,36 4,44 4,44 +2,30 PARSAN MAKINA 6,45 6,44 6,74 6,72 +4,18 PERA GAYRIMENKUL YAT ORT AS 0,38 0,38 0,40 0,38 +0,00 PENGUEN GIDA SANAYI AS 2,07 2,06 2,20 2,17 +4,83 PETKIM AS 4,37 4,38 4,53 4,50 +2,97 PINAR ET VE UN SANAYI AS 11,21 11,14 11,32 11,20 -0,08 PEGASUS HAVA TASIMACILIGI AS 16,09 16,14 16,82 16,73 +3,97 PIMAS AS 2,01 1,93 2,05 2,05 +1,99 PINAR SU 3,38 3,37 3,40 3,37 -0,29 PLASTIKKART AS 2,85 2,72 3,11 2,89 +1,40 PETROKENT TURIZM AS 57,60 55,95 59,50 59,50 +3,29 PLASPAK KIMYA SANAYI VE TIC AS 0,73 0,69 0,70 0,69 -5,47 PINAR SUT AS 16,68 15,24 16,85 16,67 -0,05 POLISAN HOLDING AS 1,98 1,96 2,03 2,02 +2,02 POLITEKNIK METAL SAN VE TIC AS 19,58 19,60 19,80 19,80 +1,12 TURK PRYSMIAN KABLO SIST AS 2,33 2,32 2,42 2,40 +3,00 PARK ELEKTRIK URETIM MAD SAN 3,25 3,26 3,41 3,36 +3,38 PRIZMA PRES MATBAACILIK AS 1,00 0,98 1,02 1,00 0,00 PERGAMON STATUS DIS TICARET A.S. 3,97 3,89 4,12 4,00 +0,75 RAY SIGORTA AS 0,47 0,47 0,47 0,47 +0,00 RHEA GIRISIM SERMAYESI YAT ORT 1,02 1,03 1,08 1,05 +2,94 RODRIGO TEKSTIL SAN VE TIC AS 1,47 1,42 1,52 1,46 -0,68 ROYAL HALI IPLIK TEKS MOB SN TIC 1,54 1,51 1,56 1,53 -0,64 RTA LAB BIY MAK SAN AS 10,45 10,50 10,75 10,70 +2,39 REYSAS GAYRIMENKUL YAT ORT AS 0,48 0,48 0,49 0,48 +0,00 REYSAS TASIMACILIK VE LOJISTIK 0,60 0,59 0,61 0,61 +1,66 SAF GAYRIMENKUL YAT ORT 0,76 0,76 0,79 0,78 +2,63 HACI OMER SABANCI HOLDING 7,58 7,57 7,82 7,78 +2,63 SARAY MATBAA KAGIT KIRT TIC SAN 0,93 0,93 0,96 0,94 +1,07 SANEL MUHENDISLIK ELEK. TAAHHUT 1,81 1,80 1,86 1,84 +1,65 SANIFOAM SUNGER SANAYI VE TIC AS 1,49 1,49 1,55 1,54 +3,35 SANKO PAZARLAMA ITHALAT AS 3,21 3,14 3,33 3,29 +2,49 SARKUYSAN 2,80 2,79 2,86 2,84 +1,42 SASA POLYESTER SAN AS 1,83 1,83 1,88 1,86 +1,63 SAY REKLAMCILIK YAPI TAAHHUT SAN 2,97 2,92 3,02 2,97 0,00 SEKER FINANSAL KIRALAMA AS 0,91 0,89 0,97 0,90 -1,09 SEKURO PLASTIK AMBALAJ SAN AS 2,39 2,30 2,45 2,33 -2,51 SELCUK ECZA DEPOSU 2,33 2,32 2,39 2,36 +1,28 SELCUK GIDA ENDUSTRI IHR ITH AS 0,41 0,39 0,41 0,39 -4,87 SERVE KIRTASIYE 0,74 0,69 0,69 0,69 -6,75 SEYITLER KIMYA SANAYI A.S. 2,60 2,56 2,58 2,58 -0,76 SILVERLINE ENDUSTRI & TICARET AS 0,83 0,82 0,86 0,85 +2,40 T. SISE VE CAM FABRIKALARI AS 2,67 2,68 2,84 2,82 +5,61 SEKERBANK 1,60 1,61 1,67 1,65 +3,12 SOKTAS PAMUK VE TARIM URUNLERI 2,00 2,00 2,04 2,02 +1,00 SINPAS GAYRI MENKUL YAT ORT AS 0,60 0,60 0,63 0,63 +4,99 SENKRON GUVENLIK VE ILETISI 3,30 3,15 3,49 3,23 -2,12 SONMEZ PAMUKLU SANAYII AS 1,18 1,20 1,25 1,21 +2,54 SODA SANAYII AS 4,13 4,14 4,29 4,28 +3,63 SODAS SODYUM SAN AS 3,30 3,02 3,02 3,02 -8,48 SONMEZ FILAMENT 2,63 2,64 2,73 2,73 +3,80 SERVET GAYRI MENKUL YAT ORT AS 2,25 2,26 2,30 2,26 +0,44 TAC TARIM URUNLERI AS 5,76 5,74 6,91 6,91 +19,96 TARAF GAZETECILIK 0,89 0,89 0,95 0,95 +6,74 TAT GIDA SANAYI AS 5,17 5,14 5,36 5,34 +3,28 TAV HAVALIMANLARI AS 18,52 18,50 19,08 18,91 +2,10 TURK TUBORG 6,79 6,76 7,10 7,06 +3,97 TURKCELL ILETISIM HIZMETLERI AS 10,05 10,02 10,55 10,50 +4,47 TACIRLER YATIRIM HOLDING 1,01 1,00 1,00 1,00 -0,99 ICBC Turkey Bank 2,33 2,32 2,43 2,41 +3,43 TEK ART INSAAT TICARET TURIZM AS 0,51 0,49 0,53 0,51 +0,00 TGS DIS TICARET AS 3,72 3,73 3,86 3,86 +3,76 TURK HAVA YOLLARI AS 6,80 6,84 7,29 7,23 +6,32 MONDI TIRE KUTSAN 1,11 1,10 1,13 1,13 +1,80 TEKFEN HOLDING AS 3,88 3,89 3,99 3,96 +2,06 TEKNOSA IC VE DIS TICARET AS 6,14 6,08 6,44 6,40 +4,23 TAZE KURU GIDA SAN VE TIC AS 8,30 8,16 8,35 8,30 0,00 TEMAPOL POLIMER PLASTIK & INS AS 7,42 7,20 7,47 7,36 -0,80 TUMOSAN MOTOR VE TRAKTOR SAN AS 8,02 8,04 8,39 8,31 +3,61 TOFAS TURK OTOMOTIV FABRIKASI AS 17,93 17,85 18,96 18,75 +4,57 TURCAS PETROL AS 1,41 1,40 1,45 1,43 +1,41 TORUNLAR GAYRI MENKUL YAT ORT AS 3,05 3,09 3,26 3,26 +6,88 TRAKYA CAM 1,55 1,56 1,62 1,60 +3,22 TRANSTURK HOLDING AS 1,43 1,15 1,15 1,15 -19,58 TSKB GAYRIMENKLUL YATIRIM ORT AS 0,58 0,57 0,58 0,58 +0,00 T. SINAI KALKINMA BANKASI AS 1,30 1,31 1,38 1,36 +4,61 TRABZONSPOR SPORTIF YAT TIC AS 1,20 1,20 1,23 1,23 +2,49 TURK TELEKOMUNIKASYON AS 5,33 5,34 5,47 5,44 +2,06 TURK TRAKTOR AS 65,90 66,15 68,95 68,30 +3,64 TUGCELIK ALEMINYUM METAL SAN 2,67 2,60 2,78 2,72 +1,87 TUKAS GIDA SANAYI VE TIC AS 2,09 2,08 2,25 2,14 +2,39 TUPRS TURKIYE PETROL AS 66,70 67,10 71,65 71,40 +7,04 TURKER PROJE GAYRIMENKUL VE YATI 38,64 38,50 39,96 39,06 +1,08 ULASLAR TUR YAT DAY TUK MALLARI 2,31 2,26 2,38 2,34 +1,29 ULKER BISKUVI SANAYI AS 17,81 17,77 18,31 18,28 +2,63 ULUSOY ELEKTRIK IMALAT TAAHHUT V 8,15 8,19 8,45 8,30 +1,84 ULUSOY UN SANAYI VE TICARET A.S. 1,91 1,92 1,95 1,94 +1,57 UMPAS HOLDING AS 0,58 0,58 0,60 0,60 +3,44 UNYE CIMENTO 3,72 3,70 3,96 3,74 +0,53 USAK SERAMIK 1,40 1,39 1,47 1,39 -0,71 USAS YATIRIMLAR HOLDING AS 0,42 0,42 0,44 0,44 +4,76 UTOPYA TUR INSAAT ISL TIC AS 1,09 1,01 1,16 1,03 -5,50 UYUM GIDA 3,27 3,30 3,41 3,35 +2,44 UZERTAS BOYA SAN VE TIC AS 0,88 0,88 0,92 0,88 +0,00 TURKIYE VAKIFLAR BANKASI TAO 3,70 3,72 3,93 3,90 +5,40 VAKIF FINANSAL KIRALAMA AS 1,24 1,19 1,32 1,19 -4,03 VAKKO TEKSTIL VE HAZIR GIYIM AS 1,12 1,13 1,17 1,17 +4,46 VANET GIDA SANAYI IC VE DIS TIC 1,04 1,02 1,06 1,06 +1,92 VERUSA GSYO A.S. 2,93 2,93 3,09 3,04 +3,75 VERUSA HOLDING AS 47,00 46,82 47,20 47,00 0,00 VESTEL BEYAZ ESYA AS 11,79 11,78 12,21 12,02 +1,95 VESTEL ELEKTRONIK 5,32 5,28 5,46 5,40 +1,50 VAKIF YATIRIM ORTAKLIGI 0,79 0,79 0,80 0,80 +1,26 VAKIF GAYRIMENKUL YAT ORT AS 2,09 2,08 2,17 2,15 +2,87 VIKING KAGIT VE SELULOZ 0,73 0,74 0,76 0,76 +4,10 YAPRAK SUT VE BESI CIFT SAN TIC 2,20 2,22 2,25 2,23 +1,36 YATAS YATAK 2,10 2,11 2,27 2,17 +3,33 YAYLA ENERJI URETIM TURIZM AS 3,19 3,11 3,32 3,22 +0,94 YAZICILAR HOLDING AS 12,01 12,03 12,47 12,30 +2,41 YIBITAS INSAAT MALZEME AS 2105,10 2200,00 2200,00 2200,00 +4,50 YESIL YATIRIM HOLDING 0,91 0,81 0,87 0,87 -4,39 YENI GIMAT GAYRIMENKUL YAT OR AS 12,97 12,85 12,98 12,95 -0,15 YESIL GAYRI MENKUL YAT ORT AS 0,36 0,36 0,38 0,37 +2,77 YAPI VE KREDI BANKASI AS 3,21 3,20 3,37 3,33 +3,73 YAPI KREDI KORAY GAYRIMENKUL YO 1,27 1,27 1,33 1,33 +4,72 YONGA MOBILYA SAN TIC AS 196,00 0,00 YUNSA 3,26 3,28 3,54 3,37 +3,37 YESIL YAPI ENDUSTRI AS 0,71 0,70 0,73 0,72 +1,40 ZORLU ENERJI ELEK URET OTOPRD GR 1,23 1,22 1,26 1,25 +1,62 BIST 30 84893,12 85344,15 88946,46 88583,32 +4,35 BIST 100 69308,74 69693,28 72391,87 72156,79 +4,11 BIST MALI 89852,10 90433,92 94078,06 93639,76 +4,22 BIST SINAI 70554,44 70843,51 73205,09 73151,88 +3,68 BIST HIZMETLER 51442,16 51600,44 53384,29 53221,71 +3,46 BIST TEKNOLOJI 48457,49 48626,05 50103,12 49996,28 +3,18
(Not: Tablodaki veriler, yayıncı kuruluştan alındığı şekliyle kullanılmıştır.)
(Son)
