Kapanışlar

SENET	SON	ALIŞ	SATIŞ	DÜŞÜK	YÜKSEK	AĞR.ORT.	HACİM(LOT)	GÜN %	HAFTA %	AY %	YIL %	F/K	Y Yüksek	Y Düşük
							0					0	0.94	0.58
ACIBD	9.85	9.8	9.85	9.8	9.85	9.84	49680	0	0.51	0.51	18.67	73.4	10.1	7.1
ADANA	5.4	5.35	5.4	5.25	5.4	5.34	43404	0.93	0	3.85	-10.03	3.57	6.09	4.26
ADBGR	3.26	3.26	3.28	3.26	3.3	3.26	3506	-0.61	-1.21	-0.61	-13.16	3.03	3.74	2.74
ADEL	5.25	5.2	5.25	5.15	5.3	5.21	22768	-0.94	-0.94	0	-6.25	5.35	5.7	4.5
ADNAC	0.56	0.55	0.56	0.55	0.56	0.55	163928	1.82	-1.75	-1.75	-12.23	3.75	0.65	0.51
AEFES	11.8	11.7	11.8	11.6	12.3	11.92	224848	-3.28	-0.84	1.72	-15.11	14.18	14.4	10.6
AFMAS	5.15	5.1	5.15	5.1	5.15	5.1	1830	0.98	0	-0.96	18.12	46.19	5.3	3.42
AFYON	1090	1085	1090	980	1100	1043.32	6001	10.66	14.14	12.95	-3.96	11.35	1320	900
AGYO	1.78	1.77	1.78	1.75	1.82	1.79	511961	1.14	-6.32	-5.82	-17.97	5.04	2.31	1.73
AKALT	1.07	1.06	1.07	1.01	1.13	1.09	292005	-4.46	-4.46	7	-16.41	10.29	1.28	0.76
AKBNK	6.25	6.2	6.25	6.05	6.35	6.17	11122941	-2.34	-6.02	-6.02	-25.11	9.4	8.35	5.32
AKCNS	5.95	5.9	5.95	5.95	6.2	6.14	257156	-1.65	4.39	10.19	-5.41	6.13	6.29	4.22
AKENR	10.4	10.3	10.4	10.2	10.5	10.35	50665	0	0	0	-0.95	0	11.3	8.25
AKGRT	5.95	5.9	5.95	5.8	6.15	5.96	597215	-3.25	-10.53	-7.03	-7.79	15.9	6.9	4.43
AKIPD	1.26	1.26	1.27	1.26	1.3	1.27	50625	-1.56	-3.82	-3.08	-49.19	0	3.12	1.12
AKMGY	41	40.75	41	40.75	41	40.75	76	0.61	-0.61	1.23	5.81	10.97	42.25	30
AKSA	2.06	2.06	2.07	2.06	2.11	2.08	83058	-1.9	-4.63	-5.07	-24.26	50.01	2.7	1.68
AKSUE	3.36	3.34	3.36	3.34	3.4	3.36	96553	-1.18	-5.08	-6.15	-22.94	73.85	4.44	2.72
AKYO	1.27	1.26	1.27	1.26	1.3	1.27	10918	0.79	-3.05	-1.55	-3.83	2.53	1.4	1.01
ALARK	3.36	3.34	3.36	3.2	3.36	3.34	109234	-0.59	4.35	4.35	-8.7	19.27	3.82	2.64
ALBRK	4.5	4.5	4.52	4.48	4.52	4.5	121526	-0.44	-0.44	-0.88	-26.13	14.27	6.09	4.3
ALCAR	10.6	10.6	10.7	10.5	10.7	10.53	7608	0	-1.85	-0.93	-24.82	6	14.1	9.4
ALCTL	1.84	1.84	1.85	1.78	1.85	1.81	360798	1.1	-1.6	-2.13	-22.36	49.31	2.38	1.44
ALGYO	21	20.9	21	20.9	21	21	4413	0	-1.87	-2.33	-20	37.12	26.75	18.4
ALKA	1.26	1.25	1.26	1.16	1.3	1.24	1903310	9.57	5	6.78	-8.03	10.61	1.39	0.9
ALKIM	9.45	9.45	9.5	9.25	9.6	9.44	407415	2.72	6.18	10.53	31.25	12.82	9.65	6.8
ALNTF	1.6	1.59	1.6	1.58	1.61	1.59	106067	-1.23	-3.61	-3.61	-22.44	7.58	2.15	1.3
ALTIN	5.85	5.8	5.85	5.75	6.1	5.88	31457	-1.68	6.36	15.61	-22	21.18	7.85	4.95
ALYAG	0.64	0.63	0.64	0.62	0.64	0.63	137746	0	-4.48	-4.48	-16.88	0	0.77	0.51
ANACM	2.86	2.84	2.86	2.84	2.92	2.86	176012	0	-3.38	0.7	2.88	12.78	3.2	2.44
ANELT	2.6	2.58	2.6	2.56	2.62	2.59	156472	0	-2.99	-2.99	-16.67	21.54	3.18	2
ANHYT	3.8	3.76	3.8	3.74	3.82	3.78	106150	0	-5	-1.55	-20.6	14.62	5.3	3.14
ANSGR	1.39	1.38	1.39	1.37	1.43	1.39	1966453	-2.8	-4.79	-5.44	-26.64	7.05	1.89	1.2
ARCLK	5.7	5.65	5.7	5.6	5.7	5.65	227554	0	-2.56	0	-30.06	14.45	8.1	5.1
ARENA	2.82	2.82	2.88	2.82	2.92	2.87	98504	-3.42	-5.37	-4.73	-24.6	4.21	4.04	2.7
ARFYO	0.71	0.7	0.71	0.69	0.71	0.7	73953	1.43	-2.74	-2.74	-33.02	2.13	1.06	0.62
ARMDA	1.55	1.54	1.55	1.53	1.64	1.59	114413	-1.27	-3.73	-3.13	-31.42	6.14	2.23	1.41
ARSAN	1.12	1.12	1.13	1.1	1.17	1.13	180623	-1.75	0.9	-5.08	-21.68	0	1.46	0.77
ASELS	23.4	23.3	23.4	22.8	23.4	23.09	153301	2.18	0	2.63	-11.7	6.87	26.5	18.2
ASLAN	68	67.5	68	65.5	68.5	67.09	7284	3.03	3.03	3.03	-6.85	12.16	86.5	55.5
ASUZU	10.4	10.3	10.4	10.2	10.6	10.31	17065	-1.89	-1.89	-4.59	11.83	10.49	11.2	7.8
ASYAB	9.1	9.05	9.1	8.95	9.25	9.13	1276038	-1.62	1.68	2.82	-17.27	12.33	12.1	8.25
ATAYO	0.64	0.63	0.64	0.62	0.64	0.63	37283	1.59	-3.03	0	-32.63	10.82	0.95	0.55
ATEKS	1.68	1.67	1.68	1.62	1.75	1.69	863074	3.07	0	-1.75	-30.58	0	2.59	1.46
ATLAS	0.84	0.83	0.84	0.83	0.85	0.84	130131	0	-6.67	-5.62	-36.36	1.27	1.31	0.73
ATSYO	0.67	0.67	0.68	0.66	0.69	0.68	25262	-1.47	-4.29	-5.63	-30.26	1.84	0.96	0.61
AVIVA	16.5	16.4	16.5	16.3	16.5	16.39	1268	0.61	-1.79	-1.79	-11.76	47.15	19.8	14
AVRSY	0.53	0.52	0.53	0.51	0.53	0.52	46849	0	-5.36	-5.36	-32.91	2.72	0.8	0.47
AYCES	3.94	3.94	3.96	3.94	4.02	3.98	55573	-1.5	-1.99	-1.01	-15.45	0	5.06	3.38
AYEN	2.42	2.42	2.43	2.41	2.45	2.43	479019	-0.82	-5.47	-5.47	-21.43	13.39	3.08	2.14
AYGAZ	4.86	4.84	4.86	4.76	4.86	4.8	336373	1.25	-1.22	-2.02	-7.43	2.77	5.25	3.86
BAGFS	162	161	162	158	168	162.85	46106	-2.41	21.8	15.71	128.17	15.56	171	69
BAKAB	3.64	3.64	3.66	3.52	3.7	3.64	26757	2.25	-2.67	-5.21	-8.08	12.55	4.16	2.56
BANVT	4.4	4.38	4.4	4.28	4.42	4.38	923005	2.33	0.46	3.29	18.92	6.19	4.5	2.9
BEKO	0.85	0.84	0.85	0.83	0.85	0.84	716976	0	-5.56	-4.49	-45.58	0	1.58	0.77
BERDN	1.43	1.42	1.43	1.39	1.46	1.43	588547	0.7	1.42	2.88	-28.14	0	2.31	1.23
BFREN	81	81	81.5	79	83	80.69	40885	-1.22	5.88	6.58	-19	180	100.5	64.5
BIMAS	125	124	125	123	129	124.8	15325	-3.1	5.04	7.76	19.05	29.15	131	91
BISAS	0.91	0.9	0.91	0.88	0.91	0.9	15175	1.11	-1.09	-4.21	-32.59	0	1.83	0.83
BJKAS	2.31	2.3	2.31	2.29	2.35	2.32	1517272	0	0.43	0.43	16.67	0	3.56	1.61
BOLUC	1.59	1.59	1.6	1.57	1.6	1.58	38686	0	-1.24	-1.24	-15.75	4.23	1.9	1.37
BOSSA	1.27	1.26	1.27	1.25	1.27	1.26	111585	0.79	0	0.79	-10.7	6.55	1.46	1
BOYNR	1.73	1.72	1.73	1.7	1.73	1.7	292455	1.17	-4.42	-4.95	-43.09	11.34	3.14	1.48
BRISA	59.5	59	59.5	57	59.5	58.61	6624	3.48	5.31	4.39	-13.57	7.08	68.84	52.3
BRMEN	0.74	0.73	0.74	0.72	0.74	0.73	72637	0	-7.5	-10.84	-54.04	12.38	1.78	0.72
BROVA	0.54	0.53	0.54	0.53	0.54	0.53	167325	0	-3.57	-5.26	-37.21	0	0.86	0.46
BRSAN	9.8	9.75	9.8	9.6	9.85	9.72	4210	0	-2.97	-2	-3.92	5.72	10.5	8.05
BRYAT	3.2	3.14	3.2	3.08	3.2	3.13	199290	0.63	-3.03	-3.03	-17.95	5.83	4.1	2.52
BSHEV	25.4	25.2	25.4	25	25.4	25.08	1676	0.59	0.79	0.4	-5.93	11.65	28.75	20.9
BSKYO	0.56	0.55	0.56	0.55	0.57	0.56	61890	0	-3.45	-5.08	-30.86	4.92	0.83	0.52
BSOKE	1.93	1.93	1.94	1.91	1.98	1.93	44816	-0.52	-2.03	-1.53	-32	5.7	3.01	1.9
BTCIM	7.25	7.25	7.3	7.15	7.4	7.27	4057	-2.68	-3.97	-0.68	-29.99	8.39	10.36	7.15
BUCIM	10.3	10.2	10.3	10	11.3	10.53	10383	3	1.98	1.98	0.19	10.05	11.3	8.49
BUMYO	0.61	0.61	0.62	0.61	0.62	0.61	24566	-1.61	-3.17	-3.17	-26.18	5.07	0.83	0.53
BURCE	20	19.8	20	19.4	20.1	19.76	15468	2.04	-3.38	-2.91	-21.26	0	26.75	17.4
BURVA	1.01	1	1.01	0.99	1.03	1.01	161679	-0.98	-2.88	-3.81	-27.34	0	1.42	0.82
BYSAN	0.22	0.21	0.22	0.2	0.22	0.21	100366	0	-4.35	0	-24.14	22.05	0.3	0.2
CARFA	11.8	11.7	11.8	11.7	12	11.82	35736	-0.84	-2.48	-1.67	-30.59	41.13	17.7	10.5
CARFB	11.8	11.7	11.8	11.7	11.9	11.8	4216	-0.84	-1.67	-0.84	-30.59	0	17.5	10.4
CBSBO	0.43	0.42	0.43	0.42	0.43	0.42	47987	0	-2.27	-2.27	-30.65	0	0.63	0.39
CCOLA	11.8	11.7	11.8	11.5	12.1	11.84	120962	1.72	3.51	4.42	-12.59	19.53	13.7	9.9
CELHA	3.1	3.08	3.1	3.06	3.14	3.09	17689	-1.9	-3.13	-3.13	-13.22	75.86	4	2.43
CEMTS	1.91	1.9	1.91	1.88	1.92	1.9	56042	0.53	0.53	2.14	3.8	7.6	1.94	1.35
CEYLN	2.46	2.45	2.46	2.46	2.49	2.47	33994	-0.4	-2.38	-1.6	-55.27	25.42	5.6	2.19
CIMSA	6.2	6.15	6.2	6.1	6.25	6.18	150014	-0.8	-0.8	0	-15.7	2.89	7.57	5.19
CLEBI	7.8	7.8	7.9	7.75	8.2	8.01	201126	0	-4.29	-7.69	-17.91	7.25	9.88	5.85
CMBTN	16.5	16.5	16.6	16.1	16.6	16.44	16503	1.23	9.27	11.49	-16.24	11.99	22.8	13
CMENT	11.9	11.8	11.9	11.7	11.9	11.79	5344	0.85	-0.83	0	-13.77	4.16	14.2	9.4
CYTAS	2.74	2.72	2.74	2.72	2.8	2.75	220011	-1.44	-6.16	0	1.48	0	3.04	1.74
DARDL	0.75	0.74	0.75	0.72	0.76	0.74	309853	-1.32	-6.25	-6.25	-25	0.73	1.03	0.61
DENCM	3.26	3.2	3.26	3.2	3.28	3.23	3535	1.87	2.52	2.52	-20.1	0	4.14	2.7
DENIZ	7.75	7.75	7.8	7.7	7.8	7.74	2247	-0.64	-3.73	-4.32	-42.16	11.6	14	7.7
DENTA	0.86	0.86	0.87	0.85	0.88	0.87	22857	-2.27	-3.37	-5.49	-46.25	7.29	1.65	0.73
DERIM	3.28	3.26	3.28	3.24	3.36	3.29	38706	-1.8	-5.2	-4.09	-23	6.92	4.3	3.1
DESA	0.81	0.81	0.82	0.81	0.83	0.82	376024	-2.41	-3.57	-4.71	-31.36	6.14	1.18	0.74
DEVA	14.6	14.5	14.6	14.4	15	14.63	9304	1.39	0	0	-23.56	7.73	19.8	12.5
DGATE	2.74	2.74	2.76	2.72	2.78	2.75	20944	-0.72	-3.52	-6.8	23.98	14.77	3.44	2.04
DGZTE	2.42	2.41	2.42	2.38	2.45	2.41	312155	-1.22	-2.02	-2.42	-26.22	27.4	3.32	2
DITAS	2.37	2.37	2.38	2.36	2.44	2.39	64397	-2.87	-14.13	-14.75	-24.52	0	3.22	1.95
DJIMTF	11.5	11.45	11.5	11.35	11.55	11.43	55419	0	1.77	0	-2.95	0	11.9	9.3
DJISTF	11.3	11.3	11.35	11.2	11.4	11.32	1453353	-1.31	-3.42	-3.83	-24.16	0	14.85	10.3
DMSAS	1.23	1.22	1.23	1.21	1.24	1.22	13093	0	-2.38	-3.15	-26.35	15.13	1.72	1.11
DNZYO	1.14	1.13	1.14	1.11	1.14	1.12	99409	1.79	-1.72	0	-15.28	1.63	1.35	0.97
DOAS	5	4.98	5	4.9	5.05	4.98	505831	-1.96	-5.66	-6.54	-42.86	8.55	9.2	4.9
DOBUR	2.46	2.46	2.47	2.46	2.52	2.49	45270	-1.6	-10.87	-10.22	-20.13	8.54	3.06	1.92
DOGUB	1.55	1.54	1.55	1.53	1.58	1.55	268961	-0.64	-2.52	-1.9	-27.23	0	2.46	1.38
DOHOL	1.51	1.5	1.51	1.49	1.51	1.5	6496856	0	-1.95	-2.58	-31.98	5.73	2.22	1.3
DOKTS	5	5		4.32	5	4.73	519801	16.28	39.66	39.66	29.53	35.65	5	2.36
DURDO	2.6	2.58	2.6	2.58	2.66	2.61	45403	-1.52	-7.14	-7.8	-32.99	0	3.94	2.34
DYHOL	2.54	2.52	2.54	2.5	2.56	2.52	1910625	0	-5.93	-6.62	-46.64	2.55	4.76	2.2
DYOBY	0.59	0.59	0.6	0.58	0.6	0.6	242435	-1.67	-3.28	-4.84	-25.32	0	0.79	0.54
ECBYO	0.7	0.69	0.7	0.68	0.7	0.69	78030	0	-2.78	-2.78	-16.9	1.63	0.84	0.56
ECILC	4.02	4	4.02	3.88	4.04	3.96	1456583	2.55	0.5	3.61	-22.69	1.63	5.35	3.56
ECYAP	2.74	2.72	2.74	2.66	2.74	2.69	177158	1.48	-0.72	0	-23.03	0	3.6	2.2
ECZYT	3.38	3.36	3.38	3.28	3.38	3.32	819162	0.6	-2.31	-1.17	-23.53	2.01	4.44	2.88
EDIP	7.2	7.15	7.2	7.15	7.4	7.25	27435	-0.69	-1.37	0.7	17.07	0	7.8	4.62
EGCYO	0.71	0.71	0.72	0.69	0.72	0.71	319469	-1.39	-6.58	-8.97	-27.55	4.14	1	0.48
EGEEN	10.4	10.4	10.5	10.3	10.7	10.49	5252	-0.95	-2.8	0	-18.85	16.9	12.91	7.99
EGGUB	60.5	59.5	60.5	59.5	61.5	60.46	6558	-0.82	4.31	6.14	8.04	12.5	70.5	50
EGPRO	4.44	4.42	4.44	4.38	4.48	4.4	13661	1.37	0.45	1.37	13.85	13.03	4.8	3.06
EGSER	1.7	1.69	1.7	1.68	1.73	1.69	525331	-0.58	-7.1	-7.1	-16.26	16.33	2.16	1.32
EGYO	0.52	0.52		0.51	0.52	0.52	1465412	6.12	13.04	10.64	-3.7	3.05	0.79	0.42
EMKEL	0.55	0.54	0.55	0.53	0.55	0.54	164662	1.85	-6.78	-3.51	-25.68	0	0.75	0.49
EMNIS	3.86	3.84	3.86	3.8	3.86	3.83	21568	1.05	1.58	1.58	12.21	0	4.8	2.3
ENKAI	17.5	17.4	17.5	17.4	17.9	17.59	149347	-2.23	-2.23	-0.57	-14.63	21.08	20.7	15.8
ERBOS	8.1	8.05	8.1	7.9	8.15	8.07	22086	1.25	1.25	1.25	-19	4.13	10	6.45
EREGL	12.1	12.1	12.2	12	12.4	12.12	1304195	-2.42	3.42	7.08	17.48	15.03	12.4	6.85
ERSU	0.65	0.64	0.65	0.64	0.66	0.65	82962	0	-8.45	-8.45	-22.62	58.06	0.85	0.55
ESCOM	1.76		1.76	1.76	2.02	1.86	476188	-13.73	23.94	27.54	-2.76	81.76	2.16	1.07
ESEMS	0.77	0.76	0.77	0.74	0.79	0.77	40378	-2.53	-3.75	-2.53	-70.38	2.7	3.34	0.72
EMBYO	0.68	0.67	0.68	0.68	0.71	0.69	115147	-4.23	-8.11	-9.33	-32	6.31	1	0.55
EVNYO	0.67	0.66	0.67	0.63	0.67	0.64	10383	1.52	-2.9	-2.9	-27.96	11.24	0.96	0.54
CRDFA	4.98	4.94	4.98	4.92	5	4.94	5147	-0.4	-5.14	-3.3	-14.87	8.19	5.9	4.08
FENER	57	56.5	57	56	57.5	56.71	15434	-0.87	0.88	4.59	72.73	29.12	58	32.25
FENIS	1.38	1.37	1.38	1.3	1.44	1.37	733268	5.34	3.76	-0.72	-15.85	10.59	1.64	1.15
FFKRL	2.18	2.17	2.18	2.16	2.23	2.19	327588	-1.8	-5.63	-8.4	-34.34	3.24	3.34	1.28
FINBN	5.25	5.25	5.3	5.15	5.35	5.27	5193	2.94	5	7.14	0	13.3	5.4	4.4
FMIZP	930	930		845	930	876.11	530	21.57	43.08	45.31	11.99	63.68	930	545
FNSYO	1.13	1.14	1.16	1.13	1.19	1.16	96554	-2.59	-10.32	-16.91	-8.87	4.89	1.45	0.62
FONFK	13.2	13.1	13.2	12.8	13.4	13.05	9263	2.33	1.54	0.76	-16.98	14.59	15.9	9.9
FORTS	1.38	1.37	1.38	1.37	1.41	1.38	589147	-2.13	-5.48	-7.38	-38.39	9.2	2.24	1.26
FRIGO	1.03	1.02	1.03	1.02	1.07	1.03	77383	-2.83	-6.36	-6.36	-26.95	0	1.61	0.9
FROTO	12.8	12.7	12.9	12.5	13.1	12.8	219529	-0.78	3.23	6.67	12.08	9.28	13.1	9.53
FVORI	3.12	3.1	3.12	3.04	3.12	3.07	36283	1.3	-2.5	-1.89	-6.02	2.77	3.7	2.26
GARAN	6.2	6.15	6.2	6.05	6.25	6.14	32533998	-0.8	-10.14	-9.49	-40.95	6.72	10.5	5.85
GARFA	2.9	2.88	2.9	2.86	2.94	2.9	36556	0.69	-7.64	-8.23	-31.6	8.54	4.22	2.44
GDKYO	0.83	0.83	0.84	0.82	0.87	0.85	23184	-1.19	3.75	0	-13.11	4.42	1.03	0.63
GEDIZ	0.91	0.91	0.92	0.91	0.94	0.92	35717	-3.19	-5.21	-3.19	-28.91	0	1.3	0.76
GENTS	1.26	1.25	1.26	1.23	1.28	1.26	84555	0	1.61	5	-13.7	8.03	1.45	1.07
GEREL	0.89	0.88	0.89	0.86	0.89	0.88	218120	1.14	-1.11	1.14	-27.05	21.2	1.34	0.78
GLDTRF	35.6	35.6	35.7	35.6	36	35.78	23562	1.14	3.79	-0.28	14.1	0	41.9	31.3
GLYHO	1.03	1.02	1.03	1.01	1.04	1.03	2857044	0	0.98	0.98	-42.13	7.67	1.78	0.87
GOLDS	1.94	1.93	1.94	1.92	1.98	1.95	838492	-2.02	-5.83	-6.73	-34.01	9.92	3.68	1.75
GOLTS	49.75	49.5	49.75	49	50	49.59	1568	1.53	0	-0.5	-17.08	0	62	49
GOODY	15	14.9	15	14.7	15	14.8	16382	0	1.35	1.35	1.35	11.99	15.9	10.7
DGGYO	1.02	1.02	1.03	1.02	1.04	1.03	73977	0	-2.86	-6.42	-26.09	5	1.38	0.87
GRNYO	0.75	0.75	0.76	0.73	0.79	0.76	1461700	0	-5.06	-7.41	-9.64	2.73	0.85	0.54
GSDHO	1.32	1.31	1.32	1.31	1.35	1.33	7951281	-2.22	-0.75	-1.45	-7.32	7.2	1.5	0.77
GSRAY	106	104	106	102	106	104.11	6657	4.95	3.92	4.95	15.58	3.01	111	90.78
GUBRF	34.75	34.5	34.75	34.5	35.5	34.78	97310	-0.71	9.45	10.32	294.89	19.94	35.75	8.65
GUSGR	1.68	1.68	1.69	1.68	1.72	1.69	500065	-1.18	7.69	11.26	-9.19	34.76	1.87	1.26
HALKB	7.6	7.55	7.6	7.35	7.6	7.47	5923821	2.01	2.01	3.4	-37.7	8.4	12.2	6.85
HDFYO	0.55	0.55	0.56	0.55	0.57	0.56	40057	0	-9.84	-9.84	-40.22	9.06	0.92	0.48
HEKTS	1.27	1.27	1.28	1.26	1.28	1.27	475106	-0.78	-0.78	0.79	6.72	8.3	1.58	1.02
HURGZ	2.17	2.16	2.17	2.15	2.18	2.16	1900651	-0.46	-3.12	-4.41	-40.06	9.7	3.8	1.99
HZNDR	2.5	2.48	2.5	2.47	2.62	2.55	454636	0.81	-3.1	1.63	-28.98	24.4	3.5	1.85
IBTYO	0.75	0.74	0.75	0.71	0.78	0.74	420568	2.74	-22.62	-25.46	-12.63	6.73	1.06	0.46
IDAS	3.68	3.66	3.68	3.42	3.68	3.53	30119	2.79	-5.15	-5.15	-15.21	0	4.66	2.96
IHEVA	2.64	2.64	2.66	2.64	2.76	2.69	3273323	-2.22	-3.65	-6.38	-3.65	33.75	3.64	1.73
YYGYO	0.77	0.76	0.77	0.75	0.77	0.76	203871	1.32	-3.75	0	-29.36	0	1.09	0.65
IHLAS	0.74	0.73	0.74	0.72	0.74	0.73	3962663	0	-2.63	-2.63	-30.19	0	1.19	0.6
INDES	1.81	1.8	1.81	1.77	1.83	1.81	109553	-1.09	-2.69	-3.72	-4.23	8.01	2.06	1.45
INFYO	0.6	0.59	0.6	0.58	0.61	0.6	168558	1.69	-9.09	-14.29	-30.23	8.71	0.93	0.54
INTEM	5.06	5.02	5.06	4.98	5.06	5.01	2522	1.2	-5.42	-4.53	-20.94	0	6.6	4.6
IPMAT	2.82	2.8	2.82	2.78	2.86	2.81	438543	0	-7.84	-9.62	-38.13	8.51	6.56	2.52
ISAMB	0.71	0.7	0.71	0.69	0.73	0.71	2139917	-2.74	-2.74	-1.39	-29	4.66	1	0.6
ISBTR	925	915	935	915	925	917.86	7	0.54	-1.6	-1.6	-14.72	372.57	1099.68	789.77
ISCTR	5.5	5.45	5.5	5.3	5.5	5.41	15744741	0	-2.65	-6.78	-21.83	8.91	7.04	4.63
ISDJEF	10.8	10.8	10.85	10.2	10.95	10.83	169520	-0.92	-2.7	-1.82	-23.4	0	14	9.8
ISFIN	1.08	1.07	1.08	1.06	1.08	1.07	4000206	0	-5.26	-3.57	-41.3	3.23	1.8	0.83
ISGSY	2.21	2.2	2.21	2.17	2.24	2.2	56253	-0.45	-1.34	-2.21	-20.34	19.69	2.79	1.9
ISGYO	1.09	1.09	1.1	1.08	1.11	1.09	1723522	-1.8	-7.63	-6.03	-36.63	8.93	1.73	0.99
ISMEN	1.85	1.79	1.85	1.76	1.85	1.78	57683	4.52	-1.03	0.52	-29.04	6.55	2.72	1.44
ISYAT	0.73	0.73	0.74	0.72	0.75	0.73	525992	0	-3.95	-5.19	1.03	2.67	0.91	0.51
IZMDC	2.86	2.84	2.86	2.78	2.88	2.84	141146	0.7	3.62	4.38	9.16	6.74	3	1.87
IZOCM	21.6	21.5	21.6	21.5	22.3	21.82	51381	-0.46	-3.14	0	44.82	10.25	31.25	10.96
KAPLM	6.75	6.7	6.75	6.65	6.9	6.78	48474	0.75	-3.57	-2.88	-29.32	37.67	10.05	5.3
KAREL	1.86	1.85	1.86	1.84	1.91	1.86	191915	-1.59	1.09	1.64	-33.57	5.02	2.78	1.6
KARSN	2.14	2.13	2.14	2.13	2.18	2.16	1669524	-0.93	-0.93	-3.17	-18.32	203.42	2.78	1.54
KARTN	59	58.5	59	57	60	58.97	39132	2.61	1.72	3.51	-1.99	4.42	63	42.54
KAVPA	2.46	2.45	2.46	2.42	2.5	2.46	142959	-2.38	-6.11	-19.61	-25.45	90.21	3.36	1.83
KCHOL	4.22	4.22	4.24	4.18	4.26	4.21	6231153	-0.94	-4.95	-4.09	-33.54	3.21	6.4	3.66
KENT	48.5	48.25	48.5	46.5	48.5	47.93	9628	3.74	9.6	12.14	19.75	74.68	48.5	33
KERVT	10.5	10.4	10.5	10.3	10.7	10.46	8282	-0.94	-4.55	-3.67	11.7	3.08	13.4	6.45
KIPA	7.45	7.4	7.45	7.25	7.45	7.38	304229	0	4.2	11.19	-31.36	0	12.5	5.55
KLBMO	0.67	0.66	0.67	0.65	0.68	0.66	36779	0	-1.47	0	-19.28	0	0.82	0.54
KLMSN	6.3	6.2	6.3	6.15	6.55	6.38	21726	2.44	-3.08	-6.67	6.78	123.53	6.95	4.55
KNFRT	3.24	3.22	3.24	3.06	3.26	3.21	89209	0.62	-10.5	-4.14	-23.58	4.79	4.4	2.68
KONYA	47	47	47.25	46.5	47.25	46.92	4546	-0.53	0	1.08	-8.74	4.91	51.5	38.5
KORDS	2.24	2.23	2.24	2.21	2.25	2.23	54493	0	-3.86	-4.68	-38.46	18.38	3.68	2.09
KOZAD	5.65	5.65	5.7	5.65	5.8	5.7	506356	-0.88	-8.13	-9.6	-46.19	9.55	12.8	5.45
KRDMA	1.49	1.49	1.5	1.48	1.51	1.49	55845	-0.67	-5.7	-1.32	-15.82	6.58	1.77	1.28
KRDMB	1.5	1.49	1.5	1.47	1.51	1.49	41603	0.67	-5.66	-1.32	-15.25	6.62	1.77	1.28
KRDMD	1.24	1.24	1.25	1.23	1.26	1.25	6035099	-1.59	-6.77	-0.8	-10.14	5.47	1.39	0.96
KRSTL	1.18	1.17	1.18	1.15	1.2	1.18	576116	0.85	0	0	-4.84	0	1.33	0.84
KRTEK	0.89	0.89	0.9	0.89	0.92	0.9	30312	-3.26	-5.32	-6.32	-28.23	7.78	1.24	0.69
KUTPO	33	32.75	33	32.75	33.75	33.04	16143	0.76	-1.49	-0.75	65	360.91	38	14.1
LINK	2.34	2.33	2.34	2.33	2.39	2.36	40756	-1.27	-7.14	-7.87	-12.69	0	3.1	2.09
LOGO	3.14	3.12	3.14	3.08	3.2	3.13	19528	0.64	-2.48	-1.26	-10.29	6.99	4.48	2.6
LUKSK	2.16	2.15	2.16	2.13	2.18	2.16	80765	0.93	1.41	-0.92	-20	0	2.8	1.82
MAALT	10.3	10.2	10.3	10	10.3	10.18	82084	0	-5.5	-5.5	1.98	0	14.1	7.05
MAKTK	0.32	0.31	0.32	0.3	0.32	0.31	46887	0	0	-3.03	-23.81	0	0.45	0.3
MEGES	1.26	1.26	1.27	1.26	1.29	1.28	56132	-1.56	-3.08	-4.55	-37.93	0	2.03	1.15
MEMSA	0.6	0.59	0.6	0.59	0.61	0.59	841805	0	-3.23	-3.23	-26.83	0	0.83	0.51
MERKO	2.48	2.48	2.5	2.48	2.58	2.53	220370	-3.88	-7.46	-8.82	12.73	0	2.88	1.44
METUR	1.92	1.91	1.92	1.89	1.93	1.9	37102	0	0	-0.52	-13.12	0	2.31	1.65
METYO	0.72	0.71	0.72	0.71	0.74	0.72	74557	0	-6.49	0	-46.67	5.64	1.4	0.62
MIGRS	20	20

09-05-2008 gününe ait İMKB Kapanışları Veriler Matriks programı ile elde edilmektedir.

09-05-2008 gününe ait İMKB Kapanışları
Veriler Matriks programı ile elde edilmektedir.