Hisse Önceki En En 1. seans Ağırlıklı İşlem Değişim adı kapanış düşük yüksek kapanış ortalama adedi oranı ACIBADEM HAST. 7.65 7.45 7.6 7.5 7.5 13981 -1.96 ADANA CIMENTO 5.9 5.75 5.9 5.85 5.84 32662 -0.85 ADANA CIMENTO (B) 3.54 3.54 3.54 3.54 3.54 190 0 ADANA CIMENTO (C) 0.61 0.6 0.62 0.61 0.61 335597 0 ADEL KALEMCILIK 8.5 7.95 8.5 8 8.12 47220 -5.88 AFM ULUSLARARASI FILM 6.8 6.45 6.8 6.5 6.51 42069 -4.41 AFYON CIMENTO 1410 1385 1415 1395 1400.93 829 -1.06 AK ENERJI 13.6 12.9 13.6 13.2 13.26 46714 -2.94 AK YATIRIM ORTAKLIGI 1.46 1.43 1.46 1.44 1.44 78378 -1.37 AKAL TEKSTIL 1.39 1.36 1.4 1.39 1.38 430774 0 AKBANK 8.4 8.1 8.3 8.2 8.21 2644556 -2.38 AKCANSA 5.7 5.5 5.75 5.55 5.56 84657 -2.63 AKIN TEKSTIL 2.56 2.34 2.54 2.38 2.4 23814 -7.03 AKMGY 31.25 31.25 31.5 31.5 31.36 1279 0.8 AKSA AKRILIK KIMYA 1.56 1.48 1.54 1.48 1.49 1162495 -5.13 AKSIGORTA 4.56 4.38 4.5 4.42 4.44 1115592 -3.07 AKSU ENERJI 4.42 4.22 4.44 4.22 4.29 84029 -4.52 AKSU IPLIK 1.34 1.29 1.35 1.32 1.32 218527 -1.49 ALARKO CARRIER SANAYI VE TIC. 10.9 10.2 10.8 10.3 10.43 29927 -5.5 ALARKO GAYRIMENKUL Y.O. 13 11.7 12.9 11.7 11.99 68294 -10 ALARKO HOLDING 3.7 3.6 3.68 3.62 3.63 144055 -2.16 ALBARAKA TURK KATILIM BANKASI 2.21 2.12 2.2 2.14 2.14 658401 -3.17 ALCATEL TELETAS 2.78 2.64 2.78 2.7 2.72 1204232 -2.88 ALKIM KAGIT 1.44 1.36 1.43 1.37 1.38 109986 -4.86 ALKIM KIMYA 6.3 6 6.3 6.1 6.12 36797 -3.17 ALTERNATIF YAT. ORT. 0.85 0.83 0.88 0.86 0.86 1339361 1.18 ALTERNATIFBANK 1.47 1.36 1.45 1.38 1.37 62842 -6.12 ALTIN YAG KOMBINALARI 0.67 0.61 0.67 0.63 0.64 370744 -5.97 ALTINYILDIZ 3.86 3.78 3.88 3.84 3.83 52721 -0.52 ALTINYUNUS CESME 5.5 5.35 5.6 5.5 5.47 55833 0 ANADOLU CAM 1.71 1.63 1.71 1.64 1.66 212027 -4.09 ANADOLU EFES 16.4 16.5 16.9 16.5 16.61 120783 0.61 ANADOLU HAYAT 3.86 3.68 3.88 3.7 3.78 132256 -4.15 ANADOLU ISUZU 5.35 5.1 5.4 5.15 5.16 10258 -3.74 ANADOLU SIGORTA 1.24 1.19 1.23 1.19 1.21 1356070 -4.03 ANEL TELEKOMUNIKASYON 1.6 1.5 1.59 1.51 1.53 1115242 -5.63 ARCELIK 4.64 4.34 4.6 4.36 4.44 7236895 -6.03 ARENA BIL. 1.72 1.66 1.72 1.67 1.68 60945 -2.91 ARMADA BILGISAYAR SISTEMLERI 1.29 1.23 1.28 1.26 1.25 30988 -2.33 ARSAN TEKSTIL 1.39 1.27 1.39 1.31 1.3 151839 -5.76 ASELSAN 5.95 5.7 5.85 5.75 5.76 231306 -3.36 ASLAN CIMENTO 61 58.5 61.5 60.5 60.04 2854 -0.82 ASYA KATILIM BANKASI A.S. 3.06 2.9 3.04 2.94 2.95 4270444 -3.92 ATA YAT.ORT. 0.86 0.83 0.9 0.86 0.85 54774 0 ATAKULE GAYRIMENKUL 1.23 1.2 1.23 1.22 1.22 142050 -0.81 ATLANTIS YAT.ORT. 0.63 0.6 0.63 0.62 0.62 842135 -1.59 ATLAS YAT.ORT. 0.68 0.65 0.69 0.66 0.66 130946 -2.94 AVIVA SIGORTA A.S. 9.9 9.7 9.9 9.75 9.79 5673 -1.52 AVRASYA YAT. ORT. 0.52 0.49 0.51 0.5 0.5 162562 -3.85 AYEN ENERJI 2.58 2.48 2.56 2.5 2.51 339057 -3.1 AYGAZ 5.25 5.05 5.25 5.1 5.15 317412 -2.86 BAGFAS 79 78.5 81 79.5 79.88 50692 0.63 BAK AMBALAJ 5.35 5.1 5.3 5.15 5.19 58713 -3.74 BANKALAR BORSA YF 9.8 9.54 9.7 9.56 9.58 235842 -2.45 BANVIT 3.14 3.04 3.16 3.08 3.09 516480 -1.91 BASKENT MENKUL KIYMETLER YAT.O 0.94 0.89 0.97 0.94 0.92 272614 0 BATI CIMENTO 5.85 5.75 5.8 5.75 5.75 4702 -1.71 BATI SOKE CIMENTO 1.16 1.1 1.14 1.11 1.12 84584 -4.31 BERDAN TEKSTIL 0.95 0.9 0.95 0.9 0.92 55183 -5.26 BESIKTAS 4.16 4 4.22 4.12 4.16 307663 -0.96 BIM BIRLESIK MAGAZALAR A.S. 58 57 60.5 59.5 59.06 102624 2.59 BIRKO MENSUCAT 0.74 0.72 0.74 0.72 0.72 123016 -2.7 BIRLIK MENSUCAT 0.52 0.48 0.51 0.48 0.49 133587 -7.69 BISAS 0.82 0.76 0.8 0.78 0.78 59612 -4.88 BOLU CIMENTO 1.73 1.72 1.78 1.75 1.74 145453 1.16 BOROVA YAPI 0.56 0.54 0.57 0.55 0.55 315625 -1.79 BORUSAN 10.8 10.4 10.7 10.4 10.49 5999 -3.7 BORUSAN YATIRIM 5.15 4.9 5.15 4.95 4.96 10822 -3.88 BOSCH FREN SISTEMLERI 74.5 72 74.5 72.5 73 3170 -2.68 BOSSA 2.27 2.19 2.28 2.21 2.23 26998 -2.64 BOYNER BUYUK MAGAZACILIK A.S. 1.04 0.98 1.03 0.99 0.99 1692729 -4.81 BRISA 53.5 50 53 51 51.33 9703 -4.67 BSH EV ALETLERI SAN. VE TIC. 81.5 79 81 79.5 79.9 10259 -2.45 BUMERANG YAT.ORT. 0.63 0.6 0.65 0.63 0.63 230878 0 BURCELIK 26 25.25 26.25 25.5 25.6 1174 -1.92 BURCELIK VANA 1.18 1.12 1.17 1.13 1.14 78255 -4.24 BURSA CIMENTO 4.9 4.62 4.9 4.72 4.78 10456 -3.67 CARREFOURSA (A) 16.6 15.2 16.6 15.8 16.01 31367 -4.82 CARREFOURSA (B) 18.3 16.5 18.6 17.1 17.22 54718 -6.56 CELEBI 10 9.4 10 9.5 9.62 111516 -5 CELIK HALAT 2.33 2.33 2.57 2.55 2.53 1834906 9.44 CEMTAS 0.74 0.72 0.75 0.72 0.72 172096 -2.7 CIMBETON 16.7 16 16.7 16 16.25 2120 -4.19 CIMENTAS 7.3 7 7.3 7 7.07 8678 -4.11 CIMSA 6.35 6.15 6.3 6.15 6.26 15171 -3.15 COCA COLA ICECEK A.S. 11.7 11.6 11.8 11.6 11.69 15092 -0.85 COMPONENTA DOKUMCULUK TIC. 4.04 3.96 4.02 3.96 3.97 936 -1.98 CREDITWEST FAKTORING HIZMETLER 1.92 1.81 1.93 1.83 1.86 72855 -4.69 DARDANEL 0.59 0.55 0.58 0.56 0.56 188504 -5.08 DATAGATE BILGISAYAR 1.88 1.77 1.92 1.79 1.83 106506 -4.79 DEMISAS DOKUM 1.2 1.18 1.2 1.18 1.18 19981 -1.67 DENIZ YAT.ORT. 1.26 1.22 1.39 1.38 1.35 861388 9.52 DENIZBANK 7.25 7.05 7.25 7.05 7.12 1192 -2.76 DENIZLI CAM 3.16 3.04 3.12 3.04 3.06 12520 -3.8 DENTAS AMBALAJ 0.77 0.74 0.8 0.75 0.76 78736 -2.6 DERIMOD 2.52 2.32 2.5 2.36 2.39 78805 -6.35 DESA 0.68 0.63 0.67 0.64 0.65 554094 -5.88 DEVA HOLDING 3.38 3.28 3.38 3.3 3.32 333417 -2.37 DITAS DOGAN 2.38 2.41 2.67 2.67 2.62 739665 12.18 DJ ISTANBUL 20 A TIPI YAT. FON 14.1 13.8 14.05 13.85 13.91 219792 -1.77 DJIM TURKIYE A TIPI BORSA YAT. 10.1 10 10.1 10.05 10.05 22248 -0.5 DOGAN BURDA 2.69 2.86 2.92 2.92 2.91 378408 8.55 DOGAN GAZETECILIK A.S. 3.62 3.8 3.92 3.92 3.91 536645 8.29 DOGAN HOLDING 1.09 1.05 1.12 1.06 1.09 32779323 -2.75 DOGAN YAYINCILIK 1.21 1.21 1.27 1.22 1.25 32744513 0.83 DOGUS GE GMYO 0.98 0.89 0.97 0.9 0.9 1375998 -8.16 DOGUS OTOMOTIV 4.54 4.44 4.54 4.44 4.48 106630 -2.2 DOGUSAN 1.48 1.4 1.5 1.44 1.45 604270 -2.7 DURAN DOGAN BASIM VE AMBALAJ 1.4 1.36 1.39 1.38 1.38 68456 -1.43 DYO BOYA FAB. 0.43 0.39 0.43 0.4 0.4 1365534 -6.98 ECZACIBASI ILAC 1.54 1.47 1.52 1.48 1.49 1857319 -3.9 ECZACIBASI YAPI 2.15 2.07 2.16 2.08 2.1 58102 -3.26 ECZACIBASI YAT.OR. 1.28 1.27 1.3 1.29 1.28 80293 0.78 ECZACIBASI YATIRIM 4.06 3.9 4 3.92 3.94 443272 -3.45 EDIP IPLIK 3.1 2.82 3.16 3.1 3.03 18419 0 EDIP R 1.2 1.02 1.2 1.13 1.15 6374 -5.83 EGE ENDUSTRI 8.9 8.5 9.1 8.65 8.75 15809 -2.81 EGE GUBRE 47.75 47.25 51.75 50 50.11 71873 4.71 EGE PROFIL 3.52 3.48 3.52 3.52 3.5 17465 0 EGE SERAMIK 0.86 0.8 0.85 0.81 0.82 982868 -5.81 EGELI CO YAT. ORT. A.S. 0.53 0.51 0.55 0.53 0.53 901753 0 EMEK ELEKTRIK 0.9 0.87 0.95 0.95 0.91 2988113 5.56 EMINIS AMBALAJ 5.9 5.65 5.85 5.7 5.71 2862 -3.39 ENKA INSAAT 6 5.75 5.95 5.8 5.83 795836 -3.33 ERBOSAN 7.1 6.9 7.1 6.9 7 6457 -2.82 EREGLI DEMIR CELIK 3.96 3.84 3.94 3.88 3.9 8520303 -2.02 ERSU GIDA 0.53 0.51 0.53 0.52 0.52 307750 -1.89 ESCORT COMPUTER 1.27 1.22 1.27 1.22 1.23 55309 -3.94 EURO B TIPI MENKUL KIY. YAT. O 0.71 0.69 0.71 0.69 0.7 203958 -2.82 EURO TREND YAT.ORT. 0.88 0.85 0.89 0.87 0.87 148016 -1.14 EVG YATIRIM ORTAKLIGI A.S. 0.83 0.83 0.85 0.83 0.84 10937 0 FAVORI DINLENME TESISLERI 2.92 2.8 2.96 2.8 2.85 72473 -4.11 FEDERAL-MOGUL IZMIT PISTON 9.9 9.75 9.95 9.75 9.85 16200 -1.52 FENER 49.5 47.5 49.5 47.75 48.07 33139 -3.54 FENIS ALUMINYUM 2.76 2.66 2.78 2.66 2.7 100158 -3.62 FINANS FIN. KIR. 1.81 1.73 1.79 1.77 1.76 286194 -2.21 FINANS YAT. ORT. 0.95 0.93 1.01 0.96 0.97 327692 1.05 FINANSBANK 6.1 5.95 6.1 6 6.04 6394 -1.64 FON FINANSAL KIRALAMA A.S. 2.62 2.52 2.6 2.56 2.56 74784 -2.29 FORD OTOMOTIV SANAYI A.S. 9 8.5 9.1 8.55 8.81 212080 -5 FORTIS BANK A.S. 1.96 1.74 1.96 1.89 1.9 1178227 -3.57 FRIGO PAK GIDA 1 0.95 1 0.95 0.98 77902 -5 FTSE ISTANBUL BONO FBIST 152.5 152.25 152.5 152.25 152.44 63287 -0.16 GALATASARAY 133 129 134 131 130.95 3463 -1.5 GARANTI BANKASI 5.7 5.45 5.6 5.5 5.51 18421472 -3.51 GARANTI FAKTORING 10 9.75 9.95 9.75 9.8 4027 -2.5 GARANTI YAT. ORT. 0.79 0.76 0.86 0.83 0.81 5595652 5.06 GEDIK YAT. ORT. 0.94 0.91 1 0.97 0.98 170595 3.19 GEDIZ IPLIK 1.29 1.2 1.29 1.2 1.23 204156 -6.98 GENTAS 1.04 1.02 1.05 1.04 1.04 234386 0 GERSAN ELEKTRIK 1.21 1.16 1.23 1.19 1.2 242787 -1.65 GLOBAL YATIRIM HOLDING A.S. 0.82 0.78 0.81 0.8 0.8 2951118 -2.44 GOLDAS KUYUMCULUK 0.88 0.84 0.89 0.85 0.86 1607347 -3.41 GOLDIST B TIPI YAT. FONU 49.6 49.8 50.1 49.9 49.99 16889 0.6 GOLTAS CIMENTO 37 35.5 36.75 36 35.8 4544 -2.7 GOODYEAR 11.2 11 11.3 11 11.13 17787 -1.79 GSD HOLDING 0.93 0.88 0.91 0.89 0.9 11409965 -4.3 GUBRE FABRIKALARI 7.25 7 7.45 7.2 7.23 925013 -0.69 GUNES SIGORTA 1.94 1.83 1.92 1.9 1.89 282490 -2.06 HAZNEDAR TUGLA 2.44 2.38 2.47 2.41 2.41 16006 -1.23 HEDEF MEN. KIY. YAT. ORT. A.S 0.97 0.99 1.04 1 1.01 365140 3.09 Devam edecek... (CİHAN)