Kapanışlar

SENET	SON	ALIŞ	SATIŞ	DÜŞÜK	YÜKSEK	AĞR.ORT.	HACİM(LOT)	GÜN %	HAFTA %	AY %	YIL %	F/K	Y Yüksek	Y Düşük
ACIBD	8.85	8.85	8.95	8.55	9.1	8.83	163244	4.12	4.12	12.74	1.72	0	9.6	7.55
ADANA	5.35	5.35	5.4	5.35	5.45	5.4	67119	0	0	0.94	4.9	11.1	5.85	4.8
ADBGR	3.32	3.32	3.34	3.3	3.36	3.33	9274	0.61	0.61	2.47	11.41	9.68	3.96	2.96
ADEL	12.2	12.2	12.3	12.2	12.6	12.35	32927	-1.61	0	15.09	34.07	5.79	12.8	9
ADNAC	0.64	0.63	0.64	0.62	0.64	0.63	6144019	1.59	3.23	0	23.08	13.44	0.74	0.5
AEFES	15.7	15.7	15.8	15.6	15.8	15.72	522727	0.64	0	0.64	-6.55	19.74	17.1	14.9
AFMAS	8.1	8.1	8.15	8.05	8.2	8.13	86113	-0.61	0.62	10.96	-1.82	0	9.45	6.95
AFYON	555	555	560	540	575	555.3	1031	0	-7.5	5.21	723.44	0	870	65
AGYO	1.44	1.43	1.44	1.42	1.45	1.43	438210	1.41	1.41	9.92	5.11	6.24	1.57	1.27
AKALT	1.48	1.47	1.48	1.46	1.5	1.48	1119030	0.68	2.78	8.82	-9.2	9.43	1.76	1.33
AKBNK	9.15	9.15	9.2	8.95	9.2	9.08	4797115	2.81	4.57	17.31	-3.17	10.07	9.8	7.6
AKCNS	7.1	7.05	7.1	6.95	7.1	7.03	261644	2.16	3.65	4.41	6.77	18.12	8	6.45
AKENR	17.1	17.2	17.3	17.1	17.3	17.19	313206	0	-0.58	0.59	22.14	46.08	18.9	13.8
AKGRT	1.98	1.97	1.98	1.95	2	1.98	14099352	1.02	5.88	25.32	42.27	17.33	2.1	1.38
AKMGY	43.25	43.25	43.5	43.25	44.25	43.63	14524	-1.14	-0.57	-2.26	30.08	15.6	51	33.25
AKSA	2.38	2.37	2.38	2.34	2.39	2.36	3502643	2.15	3.93	6.25	-8.46	8.69	2.74	2.06
AKSUE	4.4	4.38	4.4	4.34	4.4	4.37	99143	0.92	0.46	7.32	6.28	11.68	4.84	3.92
AKYO	2.15	2.15	2.16	2.15	2.21	2.18	556442	-0.46	5.91	21.47	23.56	5.14	2.25	1.66
ALARK	4.02	3.98	4.02	3.88	4.02	3.96	3037332	4.15	5.24	11.05	1.01	11.15	4.62	3.4
ALBRK	2.64	2.62	2.64	2.62	2.66	2.63	873782	0.76	0	6.45	19.46	13.52	2.82	2.21
ALCAR	16.6	16.5	16.7	16.5	16.7	16.54	19679	1.22	1.84	6.41	52.29	17.18	17.2	10.9
ALCTL	3.3	3.3	3.32	3.26	3.36	3.31	2138789	1.85	3.12	10.74	1.85	16.2	4.02	2.9
ALGYO	15.8	15.7	15.8	15.6	15.8	15.71	33979	1.28	0.64	1.94	13.67	20.06	18.9	13.6
ALKA	1.78	1.77	1.78	1.77	1.8	1.78	347236	0	7.23	15.58	9.2	10.6	1.95	1.47
ALKIM	7.65	7.6	7.65	7.55	7.65	7.62	101005	0.66	2.68	4.08	15.04	9.29	8.3	6.55
ALNTF	1.53	1.52	1.53	1.52	1.54	1.53	218424	0.66	2	1.32	-0.65	7.46	1.71	1.43
ALTIN	8.05	8	8.05	8	8.25	8.12	104099	-1.23	-2.42	-2.42	59.41	9.89	9	5.05
ALYAG	0.82	0.81	0.82	0.8	0.84	0.82	4158194	1.23	9.33	28.13	18.84	0	0.84	0.59
ANACM	2.01	2	2.01	1.98	2.02	2	1011610	1.52	2.55	9.24	6.91	0	2.23	1.77
ANELT	1.86	1.85	1.86	1.81	1.88	1.85	4975788	2.76	6.9	12.73	6.29	0	2.07	1.56
ANHYT	4.7	4.66	4.7	4.62	4.72	4.67	401920	1.29	3.07	0.86	-5.24	13.85	5.18	4.32
ANSGR	1.43	1.42	1.43	1.37	1.45	1.42	11775637	3.62	5.15	11.72	5.93	5.17	1.68	1.24
ARCLK	6.05	6.05	6.1	6	6.15	6.09	2679892	0.83	4.31	16.35	3.42	8.42	6.3	5.05
ARENA	2.25	2.24	2.25	2.22	2.27	2.25	641642	1.35	2.27	5.14	7.66	4.11	2.41	1.97
ARFYO	0.96	0.96	0.97	0.96	0.98	0.96	461648	-1.03	1.05	6.67	4.35	2.54	1.05	0.86
ARMDA	1.5	1.49	1.5	1.45	1.51	1.49	1889629	2.74	2.74	11.94	8.7	5.63	1.65	1.21
ARSAN	1.65	1.65	1.66	1.61	1.68	1.65	304287	1.23	5.1	25.95	1.85	0	1.79	1.23
ASELS	12.8	12.7	12.8	12.2	12.9	12.56	3396379	4.92	4.92	13.27	9.4	8.12	14.2	10.3
ASLAN	181	180	181	178	187	182.23	10683	-2.16	-11.27	-0.55	120.73	0	253	80.5
ASUZU	5.9	5.85	5.9	5.8	5.95	5.88	180336	1.72	1.72	6.31	-2.48	0	6.5	5.3
ASYAB	4.04	4.02	4.04	3.92	4.04	3.98	9119315	3.59	7.45	10.99	16.76	12.07	4.22	3.46
ATAYO	0.97	0.96	0.97	0.95	0.98	0.97	255730	1.04	3.19	6.59	4.3	2.79	1.02	0.8
ATEKS	2.8	2.78	2.8	2.78	2.86	2.81	162308	-1.41	2.94	7.69	6.87	0	3.22	2.5
ATLAS	1.85	1.84	1.85	1.72	1.95	1.8	801211	-5.13	-4.15	13.5	120.24	5.76	1.99	0.76
ATSYO	0.97	0.96	0.97	0.96	1.06	0.99	1192474	0	3.19	4.3	32.88	2.27	1.06	0.72
AVIVA	8.25	8.25	8.3	8.2	8.45	8.33	292575	1.23	1.85	7.14	20.44	0	9.8	6.75
AVRSY	1.5	1.49	1.5	1.4	1.57	1.47	2179824	6.38	12.78	5.63	150	16.73	1.71	0.59
AYCES	7.2	7.15	7.2	7.1	7.25	7.15	87333	0.7	-0.69	15.2	1.41	0	7.45	5.35
AYEN	2.56	2.54	2.56	2.52	2.58	2.55	407972	0	1.59	4.92	-3.76	7.16	2.92	2.34
AYGAZ	6.45	6.4	6.45	6.35	6.45	6.41	2300546	1.57	1.57	7.5	14.16	6.15	6.9	5.6
BAGFS	129	128	129	126	129	127.48	143114	1.57	0.78	4.03	37.97	0	143	93
BAKAB	7.45	7.4	7.45	7.35	8.35	7.83	2121935	-4.49	4.2	30.7	23.14	6.12	8.35	5.4
BANVT	4.9	4.88	4.9	4.88	4.96	4.93	675577	-0.41	0.41	0.82	36.11	0	5.55	3.54
BERDN	1.15	1.14	1.15	1.14	1.16	1.15	153516	0	0.88	4.55	15	0	1.44	0.99
BFREN	154	153	154	151	158	154.76	99464	2.67	0	18.46	105.33	0	195	75
BIMAS	73.5	73	73.5	70	74	71.87	260325	5	7.3	7.3	5.76	26.2	74	60.5
BISAS	1.54	1.54	1.55	1.53	1.59	1.56	328473	0.65	0	6.21	3.36	0	2.24	1.22
BJKAS	4.88	4.86	4.88	4.84	4.96	4.9	336876	-0.81	2.95	13.49	7.02	0	5.65	4.02
BNKTRF	10.8	10.75	10.8	10.6	10.8	10.67	286486	3.35	4.85	10.66	-1.37	0	11.4	9.48
BOLUC	1.92	1.92	1.93	1.9	1.93	1.92	126507	0.52	1.05	2.13	20	15.84	2.24	1.59
BOSSA	2.45	2.44	2.45	2.44	2.48	2.46	218861	-0.41	-0.41	12.9	-2.78	0	2.8	2.11
BOYNR	1.84	1.83	1.84	1.76	1.9	1.84	47262802	2.22	15	39.39	30.5	23.29	1.9	1.22
BRISA	103	102	103	102	106	104	91454	0.49	1.98	0	60.94	19.62	129	62.5
BRKO	0.78	0.78	0.79	0.75	0.83	0.81	5901564	4	4	14.71	0	0	0.97	0.65
BRMEN	0.97	0.96	0.97	0.96	1.01	0.98	1221026	-1.02	-11.01	15.48	38.57	0	1.2	0.68
BROVA	1.86	1.84	1.86	1.84	1.89	1.86	391635	0	1.64	-0.81	-0.81	17.33	2.43	1.72
BRSAN	15.8	15.7	15.8	14.8	16.3	15.59	513117	8.22	19.7	39.82	30.58	19.89	16.3	10.8
BRYAT	6.9	6.9	6.95	6.75	7	6.9	416750	1.47	3.76	13.11	6.98	131.66	7	5.65
BSHEV	139	139	140	135	143	139.8	67741	2.96	1.46	10.32	78.21	25.01	158	77.5
BSKYO	1.08	1.07	1.08	1.06	1.08	1.07	55650	0	-1.82	10.2	-5.26	6.62	1.36	0.9
BSOKE	1.6	1.6	1.61	1.6	1.62	1.61	327674	0.63	-1.23	3.23	30.08	75.27	1.91	1.23
BTCIM	7.6	7.5	7.6	7.45	7.65	7.53	34291	1.33	3.4	1.33	24.59	114.67	8.75	6
BUCIM	5.55	5.5	5.55	5.5	5.6	5.53	76050	0	0	0	15.63	123.92	6.3	4.76
BUMYO	0.8	0.8	0.81	0.78	0.81	0.8	279259	2.56	2.56	8.11	19.56	3.39	0.92	0.66
BURCE	41	40.75	41	40.75	42	41.21	41895	0	0	11.56	46.43	0	45.25	27.5
BURVA	1.59	1.59	1.6	1.59	1.63	1.61	573807	-1.24	0	6.71	25.2	0	2.47	1.23
CARFA	17.6	17.5	17.6	17.5	17.8	17.62	87893	0	1.15	4.76	-8.33	0	21.1	16.5
CARFB	22.8	22.8	22.9	22.7	23.2	22.87	100675	0	0	9.09	-14.77	0	28.5	19.9
CBSBO	0.35	0.35	0.36	0.34	0.36	0.35	326854	-2.78	-2.78	9.38	-5.41	0	0.39	0.32
CCOLA	13.7	13.5	13.7	13.5	13.8	13.63	44332	0	1.48	-4.86	-8.67	47.18	15.3	11.6
CELHA	3.14	3.12	3.14	3.04	3.22	3.11	1209934	-1.26	21.71	31.38	20.77	0	3.22	2.28
CEMTS	1.04	1.03	1.04	1.02	1.04	1.03	1406866	1.96	5.05	13.04	22.35	90.14	1.06	0.84
CEYLN	1	0.99	1	0.99	1.02	1	107140	1.01	1.01	4.17	-20	0	1.37	0.95
CIMSA	8.1	8.05	8.1	8.05	8.15	8.09	149903	0	0.62	1.89	7.28	10.12	9.45	7.3
CLEBI	17.2	17.1	17.2	16.9	17.3	17.1	122832	1.18	1.78	11.69	0.58	12.09	18.6	14.2
CMBTN	28	27.75	28	27.5	28.25	27.91	19586	0	0.9	-4.27	46.6	0	37.5	18.9
CMENT	9.75	9.75	9.8	9.7	9.95	9.78	153661	0.52	2.09	4.84	-18.75	18.34	12.4	8.65
COMDO	3.94	3.94	3.96	3.9	3.98	3.93	59584	0	1.03	6.49	-2.48	0	4.32	3.5
CRDFA	2	1.99	2	1.97	2.03	1.99	513343	1.01	4.71	12.36	-3.85	5.28	2.2	1.68
DARDL	0.91	0.9	0.91	0.89	0.91	0.9	523744	1.11	0	8.33	42.19	0	0.99	0.62
DENCM	4.28	4.26	4.28	4.18	4.32	4.25	180434	0.94	-0.47	13.23	25.15	0	4.44	3.44
DENIZ	14.3	14.2	14.3	14.2	14.7	14.39	48752	-0.69	-0.69	2.88	97.24	19.26	21.1	7.2
DENTA	1.17	1.16	1.17	1.16	1.19	1.17	338841	0	0.86	11.43	24.47	0	1.37	0.92
DERIM	3.08	3.06	3.08	3.06	3.16	3.09	115863	0	1.99	14.07	22.22	0	3.24	2.52
DESA	0.77	0.76	0.77	0.75	0.77	0.76	726042	1.32	2.67	10	4.05	0	0.88	0.65
DEVA	3.24	3.22	3.24	3.22	3.26	3.24	1392411	0	2.53	5.19	8.15	0	3.41	2.93
DGATE	2.35	2.34	2.35	2.31	2.38	2.34	282288	-0.42	1.73	10.85	14.63	5.53	2.38	1.94
DGGYO	1.32	1.31	1.32	1.3	1.33	1.32	2312545	1.54	2.33	2.33	18.92	41.54	1.45	1
DGZTE	3.14	3.12	3.14	3.1	3.22	3.15	348143	-0.63	4.67	11.35	-16.49	0	3.98	2.58
DITAS	2.66	2.66	2.68	2.66	2.82	2.72	170093	-5	8.13	13.68	7.26	0	2.84	2.31
DJIMTF	11.45	11.35	11.45	11.3	11.45	11.38	50901	1.33	3.15	7.01	3.62	0	12.3	10.45
DJISTF	15.75	15.7	15.75	15.5	15.75	15.62	578552	1.94	4.3	8.62	0.32	0	17.7	13.55
DMSAS	1.72	1.72	1.73	1.65	1.79	1.75	613132	2.99	6.17	21.13	26.47	12.81	1.8	1.34
DNZYO	1.81	1.81	1.82	1.8	1.84	1.81	377180	-0.55	1.12	16.03	16.77	3.55	1.92	1.36
DOAS	6.05	6	6.05	5.9	6.15	6.02	953482	2.54	10	25.52	25	0	6.15	4.64
DOBUR	2.21	2.22	2.23	2.2	2.28	2.24	205847	-0.45	7.8	19.46	-11.6	11.71	2.6	1.79
DOGUB	1.82	1.82	1.83	1.82	1.89	1.85	679301	-2.15	-2.67	12.35	13.75	0	2	1.46
DOHOL	1.18	1.17	1.18	1.15	1.18	1.17	28983721	3.51	11.32	12.38	14.56	0	1.29	0.95
DURDO	2.58	2.58	2.62	2.58	2.7	2.64	399083	0.78	7.95	22.86	35.79	263.99	2.84	1.92
DYHOL	1.73	1.72	1.73	1.66	1.74	1.71	43945230	3.59	8.81	9.49	24.46	0	1.99	1.33
DYOBY	1.3	1.29	1.3	1.27	1.32	1.29	1867919	1.56	4.84	17.12	-3.7	0	1.44	1.06
ECBYO	1.56	1.55	1.56	1.54	1.58	1.56	481330	0	1.96	6.12	9.86	1.66	1.73	1.39
ECILC	2.76	2.74	2.76	2.72	2.8	2.76	11173507	2.22	3.76	6.15	10.4	4.65	2.96	2.26
ECYAP	2.6	2.58	2.6	2.56	2.6	2.58	275407	1.56	2.36	4	-0.76	0	2.94	2.25
ECZYT	5.2	5.15	5.2	5.05	5.3	5.2	2119629	1.96	4	5.69	7.44	5.04	6	4.38
EDIP	3.94	3.92	3.94	3.9	3.98	3.95	60954	1.55	0	-5.29	14.53	0	4.54	3.06
EGCYO	0.71	0.71		0.62	0.71	0.67	8483142	12.7	14.52	24.56	29.09	3.28	0.79	0.53
EGEEN	14.1	14	14.1	13.9	14.5	14.22	39056	-2.08	2.92	30.56	54.95	0	14.8	9.1
EGGUB	85.5	85	85.5	84	86	84.91	55830	0.59	1.18	5.56	14	0	97.5	71.5
EGPRO	9	8.95	9	8.8	9.1	8.89	19643	0	-2.17	2.27	69.81	56.07	9.9	4.95
EGSER	1.34	1.33	1.34	1.33	1.36	1.35	3616043	-0.74	1.52	19.64	34	0	1.48	1
EGYO	0.45	0.44	0.45	0.44	0.47	0.46	464782	-2.17	4.65	2.27	7.14	24.94	0.51	0.35
EMBYO	0.82	0.81	0.82	0.8	0.82	0.81	793064	1.23	2.5	12.33	5.13	4.27	0.88	0.71
EMKEL	1.08	1.07	1.08	1.06	1.1	1.08	3147868	0.93	1.89	10.2	12.5	5.07	1.31	0.91
EMNIS	5.85	5.8	5.85	5.8	5.95	5.88	29659	-0.85	-1.68	3.54	-7.14	137.23	6.55	5
ENKAI	6.85	6.8	6.85	6.8	6.9	6.85	2451989	0.74	1.48	13.22	-0.72	18.48	7.55	5.75
EPLAS	1.02	1.01	1.02	1.01	1.09	1.07	622361	0.99	9.68	24.39	10.87	0	1.2	0.77
ERBOS	10.6	10.5	10.6	10.4	10.8	10.58	85884	0.95	1.92	19.77	43.24	8.37	11.4	7.3
EREGL	4.46	4.46	4.48	4.36	4.48	4.42	16193920	1.83	3.24	5.69	-0.89	0	4.96	4.02
ERSU	0.78	0.77	0.78	0.77	0.82	0.8	2306246	-2.5	1.3	32.2	32.2	0	0.86	0.56
ESCOM	1.84	1.84	1.86	1.84	1.93	1.88	354430	0.55	6.98	10.84	8.24	0	1.93	1.37
ESEMS	0.75	0.74	0.75	0.74	0.77	0.76	121076	1.35	0	1.35	0	0	0.99	0.68
ETYAT	0.85	0.85	0.86	0.84	0.87	0.85	828783	1.19	1.19	8.97	-9.57	71.23	0.98	0.74
EVNYO	1.45	1.42	1.45	1.39	1.48	1.43	106566	0.69	10.69	10.69	43.56	3.8	1.49	0.93
FBISTF	157.5	157.25	157.5	157.25	157.5	157.5	61707	0	0.16	0.32	1.94	0	157.5	154
FENER	48.75	48.5	48.75	48.5	49.25	48.82	62349	-0.51	-1.52	-0.51	2.09	20.2	55	47.5
FENIS	2.9	2.88	2.9	2.86	2.94	2.9	802354	2.11	4.32	13.28	-5.23	31.28	3.38	2.46
FFKRL	2.38	2.37	2.38	2.27	2.38	2.34	6374384	5.31	6.25	12.26	19	6.87	2.38	1.9
FINBN	6.35	6.3	6.35	6.25	6.35	6.31	65121	0.79	2.42	3.25	4.96	15.38	7.5	5.45
FMIZP	13.6	13.5	13.6	13.5	13.8	13.69	216848	0.74	1.49	17.24	34.5	99.37	16.56	10.11
FNSYO	1.09	1.08	1.09	1.06	1.09	1.08	781712	2.83	3.81	9	9	0	1.3	0.94
FONFK	3.44	3.42	3.44	3.22	3.54	3.44	1679932	4.24	8.18	49.57	90.18	96.5	3.56	1.81
FORTS	1.88	1.88	1.89	1.87	1.9	1.88	2139192	1.08	1.62	1.08	-10.9	17.75	2.18	1.66
FRIGO	1.35	1.34	1.35	1.32	1.37	1.35	603323	1.5	1.5	9.76	-14.01	0	1.76	1.18
FROTO	9.95	9.9	9.95	9.6	10	9.88	1713437	3.65	4.74	7.57	9.94	10.47	11.4	9
FVORI	3.1	3.1	3.12	3.1	3.22	3.16	459895	-2.52	3.33	34.2	53.47	0	3.56	2.02
GARAN	6.55	6.55	6.6	6.4	6.6	6.49	25604299	3.15	5.65	14.91	3.15	9.29	6.85	5.5
GARFA	5.75	5.75	5.8	5.7	5.85	5.77	131148	0.88	0.88	8.49	-10.16	11.03	6.75	5
GDKYO	1.13	1.12	1.13	1.11	1.15	1.13	159776	0	0.89	0	17.71	3.28	1.31	0.95
GEDIZ	1.22	1.21	1.22	1.18	1.26	1.22	153334	-3.17	-3.17	-22.78	-22.78	0	1.91	1.18
GENTS	1.32	1.31	1.32	1.3	1.32	1.31	275449	1.54	3.94	15.79	13.79	7.96	1.32	1.1
GEREL	1.62	1.61	1.62	1.61	1.64	1.62	361234	-0.61	-0.61	14.08	11.72	8.13	2.03	1.35
GLDTRF	53.1	53	53.1	53	53.6	53.29	66460	-0.38	0.38	-0.93	3.11	0	55	49.8
GLYHO	0.76	0.75	0.76	0.75	0.76	0.76	2289162	0	1.33	4.11	4.11	3.86	0.93	0.69
GOLDS	1.08	1.08	1.09	1.07	1.1	1.09	9411607	0	1.89	8	9.09	0	1.35	0.94
GOLTS	67.5	67	67.5	66.5	69	67.54	17704	-0.74	-0.74	3.85	66.67	0	88.5	40.5
GOODY	15.6	15.5	15.6	15.3	15.8	15.58	219073	1.3	2.63	6.12	33.33	168.55	16.7	11.7
GRNYO	0.85	0.84	0.85	0.82	0.85	0.84	1550774	3.66	4.94	11.84	0	2.58	0.98	0.73
GSDHO	0.87	0.86	0.87	0.85	0.87	0.86	5577741	2.35	2.35	6.1	-8.42	9.26	1.01	0.76
GSRAY	164	163	164	163	166	164.55	8592	-1.8	-0.61	-9.39	12.33	3.64	227	144
GUBRF	11.7	11.6	11.7	11.2	11.7	11.46	1174506	2.63	5.41	23.16	46.25	0	11.7	7.95
GUSGR	2.16	2.15	2.16	2.13	2.18	2.15	1163849	0.93	0	9.09	2.86	0	2.5	1.95
HALKB	10.15	10.15	10.2	9.95	10.15	10.09	8017369	2.53	5.73	4.1	-14.71	7.78	11.9	9.25
HDFYO	0.97	0.96	0.97	0.91	1.02	0.96	960231	-5.83	10.23	22.78	21.25	0	1.06	0.72
HEKTS	0.93	0.92	0.93	0.91	0.93	0.92	1713948	1.09	2.2	5.68	5.68	12.44	1.02	0.82
HURGZ	1.72	1.71	1.72	1.7	1.72	1.71	3748308	1.18	3.61	6.83	-8.02	0	2.21	1.49
HZNDR	2.84	2.82	2.84	2.82	2.9	2.84	80438	1.43	1.43	7.58	-3.4	0	3.2	2.4
IBTYO	0.78	0.78	0.79	0.75	0.79	0.77	542115	1.3	5.41	13.04	8.33	13.73	0.8	0.66
IDAS	1.59	1.58	1.59	1.57	1.59	1.58	1072932	1.27	2.58	6.71	-12.64	0	1.94	1.42
IHEVA	1.06	1.06	1.07	1.06	1.08	1.07	16319897	0	0.95	7.07	-6.19	97.48	1.26	0.94
IHLAS	0.63	0.62	0.63	0.61	0.64	0.62	23789673	1.61	1.61	5	23.53	0	0.71	0.51
INDES	1.74	1.73	1.74	1.73	1.78	1.76	1936915	0	4.19	12.99	7.41	6.11	1.78	1.48
INFYO	0.73	0.72	0.73	0.71	0.73	0.72	177524	0	4.29	8.96	-9.88	5.23	0.92	0.63
INTEM	6.95	6.9	6.95	6.85	7.1	6.95	229214	0.72	-1.42	24.11	28.7	0	7.65	5
IPMAT	3.04	3.02	3.04	3.02	3.12	3.06	9518189	2.7	2.7	11.76	-4.4	19.67	4.14	2.6
ISAMB	1.95	1.94	1.95	1.94	1.97	1.95	5385312	-0.51	1.56	-2.99	-21.69	90.4	2.68	1.78
ISBTR	2390	2375	2390	2375	2440	2404.7	553	0.21	0.84	-0.42	114.93	790.56	3385.86	1102.03
ISCTR	4.48	4.46	4.48	4.4	4.48	4.44	33141153	2.28	3.23	4.67	3.91	8.5	4.65	4
ISDJEF	14.7	14.65	14.7	14.55	14.7	14.62	214661	1.38	2.8	8.09	-0.68	0	16.65	13.1
ISFIN	1.27	1.27	1.28	1.26	1.28	1.27	6410350	0.79	4.96	9.48	22.12	3.01	1.4	1.03
ISGSY	3.28	3.28	3.3	3.26	3.34	3.3	221366	-1.2	2.5	11.56	13.89	6.64	3.92	2.84
ISGYO	1.65	1.64	1.65	1.63	1.66	1.64	2804366	0.61	3.77	10	0	12.31	1.77	1.46
ISIGTF	14.35	14.3	14.35	14.35	14.4	14.38	26516	0.35	0.7	1.06	1.77	0	14.4	14.05
ISMEN	3.16	3.14	3.16	3.1	3.18	3.14	274937	1.94	4.64	16.18	6.76	5.96	3.28	2.64
IST30F	23.75	23.75	23.8	23.45	23.75	23.58	485092	2.15	4.17	9.95	0.85	0	24.8	21
ISYAT	1.56	1.55	1.56	1.54	1.59	1.57	234958	-1.27	2.63	13.04	14.71	3.57	1.65	1.25
IZMDC	2.25	2.25	2.26	2.24	2.29	2.26	1126661	-0.88	-0.44	16.58	-0.44	0	2.45	1.83
IZOCM	31	31	31.25	29.5	32.25	31.1	150470	4.2	5.08	4.2	33.62	24.81	33	22.6
KAPLM	11.1	11	11.1	10.9	11.8	11.25	141271	-5.13	6.73	22.65	37.89	0	11.8	7.85
KAREL	3	2.98	3	2.96	3	2.98	138365	0.67	0.67	4.9	23.46	6.05	3.3	2.41
KARSN	1.53	1.53	1.54	1.53	1.56	1.54	6435098	-0.65	3.38	15.04	6.25	0	1.65	1.24
KARTN	127	126	127	125	132	128.55	107960	0	4.1	11.4	68.21	26.98	155	74.5
KCHOL	4.9	4.88	4.9	4.82	4.92	4.87	5222558	2.08	4.7	6.52	10.86	8.28	5.35	4.34
KENT	111	111	112	110	116	112.7	35508	-0.89	-3.48	-5.13	162.72	106.17	160	42.25
KERVT	36.75	36.5	36.75	36.5	37	36.66	32339	0.68	1.38	2.08	18.55	61.76	41.75	27.75
KIPA	8.55	8.5	8.55	8.4	8.7	8.53	955873	1.18	4.91	9.62	23.02	0	9.55	6.9
KLBMO	1.01	1	1.01	0.99	1.04	1.01	399969	-0.98	-1.94	9.78	24.69	0	1.1	0.78
KLMSN	7.1	7	7.1	6.95	7.2	7.08	191966	2.9	2.9	18.33	20.34	131.64	7.3	5.55
KNFRT	5.02	5	5.02	4.84	5.14	5.01	677337	3.29	2.45	10.57	13.57	6.79	5.32	4.3
KONYA	124	124	125	124	128	125.46	32907	-0.8	-2.36	-5.34	69.86	26.47	168	65
KORDS	3.26	3.24	3.26	3.24	3.32	3.28	576672	0	3.82	1.24	30.4	17.89	3.48	2.46
KOZAA	4	3.98	4	3.98	4.06	4.02	6713179	1.01	2.56	8.11	-17.01	22.11	5.65	3.56
KOZAL	33.5	33.5	33.75	33.5	34	33.68	115261	0	-0.74	0		0	37	32.75
KRDMA	0.78	0.77	0.78	0.77	0.79	0.78	902650	0	2.63	6.85	-3.7	0	0.9	0.7
KRDMB	0.77	0.77	0.78	0.77	0.79	0.78	654683	-1.28	1.32	5.48	-6.1	0	0.9	0.69
KRDMD	0.61	0.6	0.61	0.59	0.61	0.6	40414150	1.67	1.67	5.17	-4.69	0	0.69	0.55
KRSTL	1.44	1.43	1.44	1.42	1.47	1.45	387133	-0.69	2.86	33.33	54.84	84.91	1.5	0.91
KRTEK	4.12	4.1	4.12	3.7	4.12	4.03	638306	0.49	0.49	5.64	76.07	53.13	4.18	2.31
KUTPO	3.08	3.08	3.1	2.9	3.3	3.14	992241	0.65	5.17	17.17	21.81	9.94	3.4	2.29
LINK	5.45	5.4	5.45	5.25	5.45	5.36	148809	2.83	-3.54	54.83	153.49	0	5.75	2.14
LOGO	2.16	2.15	2.16	2.14	2.2	2.17	852580	1.41	2.86	16.13	1.89	0	2.38	1.78
LUKSK	2.92	2.9	2.92	2.88	2.96	2.92	165704	0.69	0.69	9.77	39.71	0	4.54	2.07
MAALT	15.3	15.1	15.3	14	15.7	15.04	1755788	9.29	12.5	21.43	70.95	102.92	16.6	8.8
MAKTK	1.74	1.73	1.74	1.72	1.79	1.75	42347	0	-5.95	24.29	6.75	0	1.94	1.3
MARTI	1.38	1.37	1.38	1.37	1.44	1.4	7083295	-2.82	10.4	16.95	64.29	34.02	1.44	0.83
MEMSA	0.79	0.78	0.79	0.74	0.79	0.77	3844976	2.6	-7.06	29.51	8.22	0	0.93	0.6
MERKO	1.37	1.36	1.37	1.35	1.37	1.36	591326	0.74	2.24	12.3	-2.84	5.13	1.52	1.16
METUR	3.38	3.36	3.38	3.36	3.62	3.5	1399058	-3.98	-7.14	-23.87	104.85	0	6.2	1.64
METYO	1.35	1.35	1.36	1.25	1.4	1.35	342952	-1.46	-6.9	9.76	58.82	238.24	1.69	0.83
MGROS	20.2	20.1	20.2	20	20.3	20.12	80973	0.5	0.5	4.66	2.54	22.22	21.1	18.1
MIPAZ	1.07	1.06	1.07	1.06	1.08	1.07	747176	0.94	7	8.08	4.9	0	1.25	0.94
MNDRS	0.71	0.7	0.71	0.67	0.71	0.69	20030361	4.41	7.58	20.34	20.34	7.62	0.72	0.54
MRBYO	1.28	1.27	1.28	1.26	1.32	1.28	95310	0.79	1.59	6.67	4.92	6.24	1.4	1.18
MRDIN	8.2	8.15	8.2	8.15	8.25	8.18	182207	0	0.61	4.46	24.24	10.09	8.65	6.55
MRSHL	16.4	16.3	16.4	16.2	16.7	16.43	67753	0	2.5	25.19	53.27	35.55	19.7	10.5
MRTGG	1.21	1.2	1.21	1.17	1.22	1.2	917766	2.54	-1.63	19.8	7.08	0	1.37	0.95
MTEKS	1.33	1.32	1.33	1.25	1.34	1.29	4039925	6.4	18.75	54.65	98.51	0	1.34	0.6
MUTLU	2.18	2.18	2.19	2.14	2.27	2.2	3887009	0.93	4.31	14.74	-4.39	0	2.41	1.78
MYZYO	1.26	1.25	1.26	1.18	1.28	1.23	377138	5	5.88	9.57	48.24	15.83	1.5	0.83
MZBYO	1.97	1.96	1.97	1.95	2.01	1.97	227174	-0.51	2.6	13.87	118.89	32.47	2.1	0.89
MZHLD	1.03	1.01	1.03	0.99	1.09	1.07	1008858	0	9.57	15.73	0	0	1.32	0.85
NETAS	59	58.5	59	58.5	60.5	59.26	253330	0.85	2.61	0	4.42	15.4	72.5	49.5
NFISTF	18.3	18.3	18.35	18.25	18.4	18.3	71970	0.83	2.52	7.33	2.81	0	19.35	16.65
NTHOL	0.67	0.66	0.67	0.66	0.68	0.67	10348581	1.52	3.08	6.35	13.56	0	0.74	0.58
NTTUR	1.15	1.14	1.15	1.14	1.16	1.15	3314537	0	1.77	0	-4.17	0	1.31	1.07
NUGYO	3.44	3.42	3.44	3.38	3.46	3.43	79304	0.58	1.18	10.97	1.78	8.9	3.84	2.9
NUHCM	12.8	12.7	12.8	12.6	12.9	12.75	203949	0.79	0.79	1.59	16.36	20.11	16.1	10.7
OKANT	0.83	0.83	0.84	0.83	0.85	0.84	862407	-1.19	-1.19	10.67	-2.35	0	0.95	0.7
OLMKS	4.95	4.9	4.95	4.95	5.08	5.01	253989	-1.39	1.02	13.01	9.03	20.53	5.3	4.2
OTKAR	18.7	18.6	18.7	18.4	18.8	18.61	143342	0	3.89	12.65	20.65	13.25	18.8	15.4
OYAYO	0.77	0.76	0.77	0.75	0.77	0.76	459773	1.32	5.48	13.24	2.67	3.91	0.88	0.65
OZGYO	3.04	3.02	3.04	2.94	3.06	3.01	811258	2.01	7.8	31.03	69.83	9.55	3.06	1.74
PARSN	1.56	1.55	1.56	1.5	1.57	1.54	1321210	1.3	6.12	24.8	26.83	0	1.57	1.18
PEGYO	0.62	0.61	0.62	0.61	0.63	0.62	5305487	0	5.08	12.73	8.77	0	0.68	0.52
PENGD	1.08	1.07	1.08	1.07	1.09	1.08	2177735	0	0.93	4.85	13.68	0	1.22	0.91
PETKM	8.9	8.85	8.9	8.75	8.9	8.81	4005692	1.14	3.49	9.2	21.92	15.98	9.3	7.25
PETUN	4.86	4.86	4.88	4.84	4.96	4.9	107472	-0.41	0	3.85	9.95	6.07	5.12	4.36
PIMAS	4.14	4.12	4.14	3.74	4.26	4.03	3712236	11.29	14.36	18.97	20.35	0	4.26	3.18
PINSU	5.3	5.25	5.3	5.25	5.4	5.32	104870	0.95	0.95	11.34	4.95	11.52	5.6	4.66
PKART	3	2.98	3	2.94	3.12	3.05	486608	-3.23	4.17	5.63	7.14	28.1	3.24	2.56
PKENT	85	85	85.5	77	93.5	87.98	144588	8.97	-8.11	33.86	183.33	81.45	95.5	29.25
PNSUT	7.65	7.65	7.7	7.6	7.8	7.72	570707	0	1.32	5.52	1.32	6.43	8	6.8
PRKAB	1.28	1.27	1.28	1.23	1.28	1.26	1040972	3.23	6.67	18.52	18.52	0	1.42	1.04
PRKTE	2.82	2.8	2.82	2.72	2.82	2.77	6283839	2.92	5.22	9.3	-0.7	21.61	3.34	2.36
PRTAS	0.34	0.34	0.35	0.34	0.36	0.35	461101	-2.86	-2.86	3.03	-8.11	0	0.4	0.31
PTOFS	6.75	6.75	6.8	6.7	6.85	6.77	839440	-0.74	3.05	0.75	17.39	13.57	7.4	5.5
RANLO	4.38	4.38	4.4	4.3	4.42	4.37	830917	0	-2.67	12.31	27.33	6.78	5.12	3.42
RAYSG	1.96	1.95	1.96	1.94	1.99	1.96	239397	1.55	2.62	8.29	-5.31	0	2.32	1.74
RYSAS	4.16	4.14	4.16	4.14	4.2	4.16	742443	-0.48	1.46	4.52	4	130.21	4.58	3.66
SAGYO	0.98	0.97	0.98	0.97	0.99	0.98	882541	1.03	1.03	6.52	11.36	204.01	1.14	0.86
SAHOL	6.35	6.3	6.35	6.25	6.35	6.3	3584547	1.6	4.1	8.55	10.43	10.48	6.6	5.5
SANKO	3.54	3.52	3.54	3.52	3.56	3.54	100889	0.57	1.72	4.12	21.23	31.21	4.5	2.9
SARKY	3.26	3.24	3.26	3.24	3.32	3.27	142786	-0.61	-1.81	13.99	19.85	0	3.42	2.7
SASA	0.76	0.76	0.77	0.74	0.77	0.76	6978513	1.33	2.7	7.04	28.81	0	0.95	0.58
SEKFK	0.91	0.9	0.91	0.87	0.92	0.9	1266134	3.41	5.81	18.18	12.35	3.96	0.98	0.71
SELEC	2.74	2.72	2.74	2.7	2.78	2.73	2505843	0.74	1.48	1.48	10.48	6.12	3.16	2.46
SELGD	0.46	0.45	0.46	0.44	0.47	0.46	723960	-2.13	-2.13	12.2	-2.13	5.81	0.5	0.36
SERVE	1.3	1.29	1.3	1.28	1.35	1.32	604852	-1.52	-0.76	11.11	9.24	0	1.39	1.12
SILVR	0.87	0.86	0.87	0.86	0.88	0.87	806232	0	3.57	11.54	3.57	0	1.06	0.72
SISE	1.92	1.91	1.92	1.87	1.92	1.89	16742126	3.23	4.92	6.67	2.67	105.47	2.08	1.7
SKBNK	2.4	2.39	2.4	2.36	2.41	2.39	7356648	1.69	3.9	6.19	-6.98	7.87	2.82	2.13
SKPLC	4.9	4.88	4.9	4.88	4.96	4.91	358895	0	0	2.08	59.09	0	5.42	3.02
SKTAS	6.75	6.7	6.75	6.55	6.9	6.72	117446	-1.46	-2.17	7.14	78.57	0	7.25	3.74
SNGYO	2.43	2.42	2.43	2.39	2.43	2.41	4785220	1.67	0.83	13.02	5.19	35.64	2.7	2.09
SNPAM	2.58	2.56	2.58	2.56	2.6	2.58	91119	0	2.38	3.61	-24.12	59.06	5.7	2.12
SODA	1.79	1.78	1.79	1.77	1.79	1.78	973715	0.56	1.7	8.48	9.82	10.33	1.92	1.51
SONME	3.46	3.46	3.48	3.46	3.52	3.48	171776	-0.57	0.58	0.58	-63.19	0	9.55	2.98
TACYO	2.84	2.82	2.84	2.78	2.86	2.82	50463	-0.7	-0.7	8.4	50.26	3	3.02	1.88
TATKS	3.5	3.48	3.5	3.46	3.52	3.5	876672	1.16	4.17	13.64	14.38	14.11	3.52	2.98
TAVHL	6.3	6.25	6.3	6.2	6.35	6.26	3177536	0	5	13.51	32.91	21.06	6.45	4.68
TBORG	2.31	2.3	2.31	2.27	2.35	2.31	287532	1.76	3.12	10	-1.28	0	2.49	1.91
TCELL	9.5	9.5	9.55	9.4	9.6	9.49	5227161	-0.52	2.7	4.97	-10.38	12.17	11.9	8.75
TCRYO	0.9	0.89	0.9	0.88	0.91	0.9	230272	0	-2.17	-5.26	-12.62	3.25	1.25	0.88
TEBNK	2.43	2.42	2.43	2.4	2.45	2.43	10588342	1.67	2.53	0.83	-13.21	12.72	2.88	2.09
TEKFK	1.39	1.38	1.39	1.37	1.39	1.38	776989	0.72	1.46	19.83	46.32	1.86	1.43	0.94
TEKST	1.15	1.14	1.15	1.13	1.15	1.14	4599665	0.88	0.88	-0.86	8.49	36.97	1.2	1.01
TEKTU	2.41	2.4	2.41	2.4	2.45	2.42	4989019	0.42	2.12	13.72	29.82	0	2.51	1.82
THYAO	5.4	5.35	5.4	5.2	5.4	5.32	9455585	1.89	0	10.2	-5.26	5.01	5.8	4.7
TIRE	1.82	1.81	1.82	1.78	1.82	1.8	5726996	1.68	2.82	5.81	-14.15	0	2.36	1.55
TKBNK	7.3	7.25	7.3	7.1	7.35	7.26	332100	2.82	3.55	2.82	3.55	45.66	8.1	6.5
TKFEN	5.85	5.8	5.85	5.6	5.85	5.77	4248702	4.46	7.34	17	19.39	0	6.05	4.8
TKSYO	0.72	0.72	0.73	0.71	0.74	0.73	185672	0	0	10.77	0	0	0.8	0.63
TOASO	5.55	5.55	5.6	5.5	5.65	5.56	1401383	0.91	6.73	13.27	17.58	7.7	5.9	4.68
TRCAS	4.88	4.86	4.88	4.8	4.88	4.84	1061624	2.09	2.52	7.02	1.67	0	5.6	4.38
TRKCM	2.1	2.09	2.1	2.06	2.11	2.09	1937341	1.45	2.94	11.11	12.9	141.05	2.13	1.76
TRNSK	1.2	1.19	1.2	1.17	1.22	1.19	25648	2.56	-7.69	15.38	2.56	0	1.45	1.02
TSKB	2.22	2.21	2.22	2.18	2.23	2.2	6538686	1.83	5.71	11	21.98	7.62	2.39	1.78
TSKYO	0.95	0.94	0.95	0.93	0.96	0.95	392880	1.06	2.15	14.46	11.76	2.23	1.01	0.78
TSPOR	9.4	9.35	9.4	9.25	9.4	9.33	116753	0.53	1.08	18.24	19.75	7.23	9.5	7.6
TTKOM	5.05	5	5.05	4.95	5.1	5.03	6021612	0.6	1.81	4.34	10.75	9.65	5.35	4.54
TTRAK	9.1	9.05	9.1	8.95	9.15	9.05	287368	0.55	0	5.81	0.55	15.69	9.8	7.8
TUDDF	9	8.95	9	7.65	9	8.25	830720	18.42	20	62.16	71.43	0	9	5.2
TUKAS	0.81	0.8	0.81	0.8	0.82	0.81	991043	1.25	2.53	8	0	0	0.9	0.71
TUMTK	0.42	0.41	0.42	0.4	0.43	0.41	453034	5	7.69	10.53	-4.55	0	0.45	0.36
TUPRS	32.25	32	32.25	31.5	32.5	32.02	1008506	2.38	4.03	15.18	8.4	9.95	32.75	26.75
UCAK	3.26	3.26	3.28	2.94	3.34	3.23	43881846	15.6	43.61	69.79	90.64	29.96	3.34	1.69
ULKER	3.66	3.64	3.66	3.62	3.68	3.65	1678680	0.55	1.67	7.65	3.39	70.33	3.98	3.26
UNYEC	4.14	4.12	4.14	4.12	4.16	4.14	37580	0.49	0.49	1.97	21.76	10.32	4.4	3.36
USAK	1.48	1.47	1.48	1.47	1.51	1.48	1133252	-0.67	2.07	12.98	23.33	4.87	1.69	1.05
VAKBN	3.76	3.76	3.78	3.74	3.78	3.76	13543912	1.62	4.44	6.82	-11.74	7.51	4.54	3.36
VAKFN	3.06	3.04	3.06	3	3.08	3.05	1876526	1.32	3.38	6.25	15.04	3.88	3.72	2.64
VAKKO	0.78	0.77	0.78	0.77	0.81	0.79	3007439	-1.27	5.41	11.43	-1.27	0	0.9	0.64
METRO	1.7	1.7	1.71	1.66	1.71	1.69	12241852	2.41	4.29	16.44	3.03	97.89	1.92	1.38
VARYO	1.3	1.3		1.17	1.3	1.22	3614315	11.11	13.04	22.64	44.44	6.48	1.46	0.89
VESBE	3.82	3.8	3.82	3.76	3.84	3.79	599938	1.6	3.24	9.14	24.03	6.17	4.06	3.1
VESTL	2.5	2.49	2.5	2.47	2.51	2.49	3187530	0.81	3.31	9.65	-3.85	0	2.98	2.19
VKFRS	33.5	33.5		29	33.5	32.08	315876	15.52	27.62	36.73	222.12	1076.79	33.5	10.2
VKFYT	1.51	1.5	1.51	1.48	1.53	1.5	1002385	2.03	4.14	11.03	17.97	4.08	1.59	1.24
VKGYO	4.44		4.44	4.44	5.1	4.63	3858864	-3.48	-12.94	-8.64	5.21	13.43	7.6	3.8
VKING	1.67	1.66	1.67	1.66	1.69	1.67	725322	0.6	1.83	12.84	12.84	0	2.16	1.37
YATAS	2.25	2.24	2.25	2.2	2.26	2.23	684626	2.27	3.69	11.94	-2.6	68.71	2.51	1.9
YAZIC	9.65	9.6	9.65	9.6	9.75	9.64	299752	0	2.12	7.22	0.52	8.84	10.15	8.35
YKBNK	3.6	3.58	3.6	3.48	3.6	3.55	17304834	4.05	6.51	8.43	9.76	11.55	3.74	3.14
YKFIN	4.7	4.7	4.72	4.68	4.84	4.72	192551	-2.49	2.62	-4.08	70.29	12.21	5.8	2.76
YKGYO	1.86	1.85	1.86	1.84	1.88	1.87	1127792	0.54	3.33	8.77	-3.63	0	2.34	1.55
YKRYO	1.37	1.36	1.37	1.35	1.38	1.37	244897	0.74	4.58	9.6	6.2	2.25	1.46	1.17
YKSGR	11.8	11.7	11.8	11.4	11.8	11.69	109546	2.61	0.85	4.42	10.28	0	13.8	10.6
YUNSA	1.3	1.29	1.3	1.29	1.32	1.3	442013	1.56	0.78	13.04	4	0	1.48	1.08
YYGYO	0.89	0.89	0.9	0.85	0.93	0.9	4425250	-1.11	12.66	39.06	56.14	0	0.99	0.56
ZOREN	3.1	3.08	3.1	3.04	3.1	3.08	4996380	1.97	5.44	7.64	-0.64	0	3.5	2.66

17-03-2010 gününe ait İMKB Kapanışları Veriler Matriks programı ile elde edilmektedir.

17-03-2010 gününe ait İMKB Kapanışları
Veriler Matriks programı ile elde edilmektedir.