Kapanışlar

SENET	SON	ALIŞ	SATIŞ	DÜŞÜK	YÜKSEK	AĞR.ORT.	HACİM(LOT)	GÜN %	HAFTA %	AY %	YIL %	F/K	Y Yüksek	Y Düşük
ACIBD	7.2	7.15	7.2	7.15	7.35	7.25	45131	-1.37	-2.7	-1.37	32.11	0	8.2	5.25
ADANA	3.9	3.9	3.92	3.9	3.96	3.92	72463	-0.51	0	-1.02	41.05	4.85	4.42	2.25
ADBGR	2.58	2.56	2.58	2.54	2.6	2.57	11511	-0.77	0	-0.77	56.26	4.51	2.84	1.51
ADEL	5.1	5.05	5.1	5.05	5.15	5.06	29288	0	-0.97	0	77.12	3.07	5.5	2.7
ADNAC	0.51	0.51	0.52	0.51	0.53	0.52	758122	-1.92	-1.92	-1.92	58.87	6.42	0.58	0.29
AEFES	13.6	13.6	13.8	13.5	13.9	13.71	191180	-2.16	0.74	-2.16	34.79	25.03	14	9.36
AFMAS	8.65	8.65	8.7	8.6	9.6	9.1	208641	-8.95	-8.47	-9.9	-19.16	0	14.9	8.2
AFYON	765	760	765	760	785	771.45	432	-1.92	-1.92	-2.55	23.44	0	862.7	550.34
AGYO	1.14	1.14	1.15	1.14	1.18	1.16	219280	-2.56	-5.79	-3.39	46.73	6.13	1.26	0.63
AKALT	1.16	1.15	1.16	1.15	1.24	1.21	1567837	3.57	2.65	3.57	87.1	1.67	1.24	0.6
AKBNK	7.05	7	7.05	7	7.3	7.16	5390061	0	-1.4	2.17	51.27	12.57	7.35	3.41
AKCNS	3.42	3.42	3.46	3.42	3.56	3.52	489351	-2.29	0.59	-1.72	58.63	7.06	4.14	1.77
AKENR	9.9	9.85	9.9	9.8	10	9.92	245951	0.51	-0.5	-1	67.72	10.16	11.1	5.03
AKGRT	4.1	4.08	4.1	4.06	4.16	4.11	845073	0	1.49	1.49	53.22	30.23	4.2	2.02
AKIPD	1.12	1.11	1.12	1.1	1.19	1.15	744813	2.75	0.9	1.82	103.64	0	1.42	0.53
AKMGY	27.75	27.75	28	27.75	28.25	27.79	1087	-1.77	-1.77	0.91	26.23	8.06	31.7	20.52
AKSA	1.42	1.41	1.42	1.41	1.48	1.44	1898067	-4.7	-3.7	-5.33	48.33	3.79	1.56	0.83
AKSUE	3	3	3.02	2.98	3.1	3.05	191884	-1.32	-1.32	0	79.22	13.92	3.24	1.54
AKYO	1.04	1.03	1.04	1.04	1.06	1.05	47255	-0.95	0	-0.95	48.57	0	1.13	0.61
ALARK	2.84	2.82	2.84	2.82	2.9	2.86	172952	-2.07	-4.05	-1.39	71.97	8.91	3.06	1.58
ALBRK	1.64	1.63	1.64	1.6	1.66	1.64	1585977	1.86	4.46	1.86	66.52	6.36	1.66	0.89
ALCAR	9	8.95	9	8.85	9.1	9	89679	1.12	1.12	0.56	51.09	4.49	9.82	5.38
ALCTL	1.72	1.71	1.72	1.7	1.77	1.74	630124	-1.71	0	-1.15	104.76	6.9	2.18	0.73
ALGYO	16.8	16.8	16.9	16.7	17.1	16.93	89159	-1.18	-1.18	-0.59	106.14	3.4	17.6	8.15
ALKA	1.4	1.39	1.4	1.39	1.43	1.42	269288	-1.41	-2.1	-2.1	-9.97	7.21	1.72	1.08
ALKIM	5.7	5.65	5.7	5.65	5.85	5.74	352501	0	-2.56	0.88	59.28	6.44	6.15	3.28
ALNTF	1.18	1.16	1.18	1.15	1.19	1.17	257243	0.85	-1.67	1.72	53.25	5.99	1.23	0.6
ALTIN	3.7	3.7	3.72	3.68	3.82	3.75	135194	-0.54	-0.54	-1.6	22.52	0	4.24	2.38
ALYAG	0.61	0.6	0.61	0.6	0.63	0.62	645349	-3.17	3.39	-4.69	52.5	0	0.68	0.33
ANACM	1.59	1.58	1.59	1.58	1.65	1.61	252174	-0.62	2.58	-0.62	38.26	0	1.7	0.94
ANELT	1.5	1.49	1.5	1.5	1.57	1.53	4427115	-1.32	1.18	-0.11	-25.97	9.86	2.1	0.88
ANHYT	2.36	2.36	2.37	2.35	2.42	2.38	585738	-1.26	-0.84	-3.67	85.32	8.74	2.57	1.06
ANSGR	1.04	1.03	1.04	1.03	1.07	1.05	2501553	-0.95	3.51	-2.1	57.92	3.73	1.07	0.59
ARCLK	2.32	2.31	2.32	2.3	2.37	2.34	6960583	-1.28	-4.13	-0.43	50.68	40.4	2.57	1.18
ARENA	1.25	1.24	1.25	1.17	1.32	1.28	503203	-3.85	-5.3	-1.57	104.92	14.44	1.35	0.55
ARFYO	0.61	0.6	0.61	0.6	0.62	0.61	24552	0	0	0	56.41	0	0.66	0.34
ARMDA	1.18	1.17	1.18	1.16	1.22	1.19	228856	-1.67	-4.07	0	73.53	0	1.49	0.6
ARSAN	1.17	1.16	1.17	1.16	1.2	1.18	204316	-1.68	-0.85	-0.85	80	0	1.37	0.63
ASELS	4.4	4.38	4.4	4.38	4.54	4.48	1445303	-1.35	0.92	0	50.47	52.02	4.54	2.63
ASLAN	58.5	58	58.5	58	59.5	58.82	3239	-0.85	0	0.86	14.3	506.61	72.05	44.72
ASUZU	4.86	4.84	4.86	4.84	4.96	4.89	91381	-0.41	-1.62	0.41	65.31	0	5.26	2.68
ASYAB	2.18	2.18	2.19	2.12	2.23	2.18	12983282	2.83	3.81	1.87	87.93	7.49	2.23	0.94
ATAYO	0.74	0.73	0.74	0.72	0.76	0.74	96922	-1.33	2.78	-1.33	68.18	0	0.8	0.38
ATEKS	3.08	3.06	3.08	3.02	3.12	3.06	44879	0	0.65	-1.91	266.67	0	3.66	0.73
ATLAS	0.63	0.63	0.64	0.63	0.66	0.64	131400	-3.08	0	-4.55	36.96	0	0.72	0.36
ATSYO	0.65	0.65	0.66	0.65	0.68	0.66	143333	-1.52	-1.52	-4.41	91.18	0	0.71	0.31
AVIVA	9.15	9.1	9.15	9.1	9.4	9.26	17436	-2.14	-2.14	-2.14	21.29	26.36	10.05	6.47
AVRSY	0.5	0.49	0.5	0.48	0.53	0.5	362954	-3.85	4.17	-5.66	72.41	0	0.59	0.26
AYCES	3.3	3.28	3.3	3.28	3.38	3.32	30424	-1.2	0	-0.6	75.53	0	3.84	1.75
AYEN	2.21	2.2	2.21	2.2	2.26	2.23	753722	-1.34	2.31	-0.9	113.59	5.4	2.35	1.04
AYGAZ	3.64	3.62	3.64	3.62	3.72	3.65	304085	-2.15	5.81	0.55	90.38	15.14	3.74	1.76
BAGFS	76	75.5	76	75.5	77.5	76.5	41965	-1.94	-1.3	-0.65	41.78	8.7	81	47.89
BAKAB	4.12	4.1	4.12	4.06	4.18	4.13	7629	0	1.48	0.98	123.91	8.23	4.36	1.7
BANVT	2.82	2.8	2.82	2.8	2.9	2.85	719854	-2.08	-4.73	0	105.84	0	3.12	1.28
GRUND	0.59	0.58	0.59	0.58	0.6	0.58	1435897	0	-6.35	-1.67	-20.27	0	0.77	0.47
BERDN	1.11	1.11	1.12	1.11	1.15	1.13	81380	-0.89	-0.89	0.91	81.97	3.17	1.29	0.59
BFREN	73	72.5	73	72.5	74	73.34	4432	0	-2.67	0	90.85	0	81.5	34.25
BIMAS	52	52	52.5	51.5	53.5	52.44	107526	0	4	-3.7	64.01	29.41	56	29.49
BISAS	0.91	0.91		0.91	0.91	0.91	194878	10.98	24.66	22.97	167.65	6.33	1.32	0.33
BJKAS	5.2	5.15	5.2	5.15	5.35	5.23	749692	-1.89	-7.14	-0.95	279.56	0	14.9	1.29
BOLUC	1.42	1.41	1.42	1.41	1.43	1.42	52122	-0.7	-0.7	0	55.09	5.61	1.59	0.89
BOSSA	2.94	2.92	2.94	2.9	3.14	3.03	532934	0.68	-2.65	2.8	44.79	517.13	4.72	1.53
BOYNR	0.91	0.9	0.91	0.9	0.93	0.92	7639593	0	1.11	0	68.52	0	0.95	0.42
BRISA	39.75	39.25	39.75	39.25	40.25	39.5	3221	0	-0.63	0	27.65	612.45	42	27.02
BRMEN	0.48	0.47	0.48	0.47	0.51	0.49	637733	0	4.35	-2.04	37.14	0	0.55	0.28
BROVA	0.4	0.38	0.4	0.38	0.4	0.39	342125	0	0	2.56	81.82	0	0.43	0.19
BRSAN	7.8	7.8	7.85	7.8	7.95	7.87	19948	-1.27	0	-1.89	27.87	0	8.15	5
BRYAT	4.88	4.86	4.88	4.86	4.98	4.9	10287	-0.81	3.83	-1.61	61.93	40.74	5.08	2.54
BSHEV	69.5	69	69.5	68.5	74.5	71.79	30412	-2.8	-9.15	-4.79	266.85	33.58	105	17.78
BSKYO	0.63	0.62	0.63	0.62	0.63	0.62	50178	1.61	1.61	0	21.15	0	0.76	0.46
BSOKE	0.98	0.97	0.98	0.97	1	0.98	169275	-1.01	-3.92	-1.01	44.42	0	1.1	0.51
BTCIM	5.45	5.4	5.45	5.4	5.55	5.47	7857	-0.91	-0.91	-0.91	3.36	19.41	6	4.27
BUCIM	5.4	5.35	5.4	5.35	5.4	5.38	2451	0	-0.92	0	21.11	17.34	6.38	4.15
BUMYO	0.58	0.57	0.58	0.58	0.59	0.58	123535	-1.69	0	0	56.76	18.41	0.61	0.33
BURCE	32.25	32	32.25	31.75	33	32.08	5577	-0.77	-2.27	-2.27	37.82	401.88	44.75	21.9
BURVA	0.81	0.8	0.81	0.8	0.83	0.82	229405	-1.22	0	-2.41	47.27	0	0.88	0.52
CARFA	12.7	12.5	12.7	12.5	12.8	12.58	5126	0	-0.78	0.79	63.3	2.2	13.3	7.39
CARFB	12.6	12.5	12.6	12.5	12.8	12.64	3659	-1.56	-2.33	-1.56	77.87	3.64	13.5	6.36
CBSBO	0.21	0.21	0.22	0.21	0.23	0.22	352356	-4.55	-8.7	-8.7	5	0	0.27	0.13
CCOLA	9	8.95	9	8.9	9.2	9.05	243011	0.56	0.56	2.27	42.78	55.92	9.2	5.86
CELHA	3.02	3.02	3.04	3.02	3.14	3.07	140340	-0.66	0	-0.66	7.09	17.05	3.36	2.58
CEMTS	0.68	0.67	0.68	0.67	0.71	0.68	956883	-4.23	-7.85	-5.56	54.65	5.74	0.79	0.39
CEYLN	1.25	1.24	1.25	1.2	1.32	1.25	543306	4.17	20.19	14.68	16.82	0	1.37	0.41
CIMSA	4.02	4.02	4.04	4.02	4.18	4.09	161500	-2.43	3.08	-0.5	45.13	9.65	4.7	2.5
CLEBI	10	10	10.1	9.9	10.4	10.14	661498	2.56	1.01	0.5	92.49	10.27	11.4	4.6
CMBTN	13.7	13.6	13.7	13.5	14.4	14.04	66284	1.48	0	2.24	69.14	0	15.4	7.55
CMENT	7.95	7.9	7.95	7.45	8.7	8.17	254247	6.71	-1.24	5.3	111.44	0	8.95	3.38
CRDFA	2.26	2.26	2.27	2.26	2.33	2.3	107551	-1.31	-2.59	-1.31	53.74	6.98	2.59	1.2
DARDL	0.6	0.59	0.6	0.59	0.61	0.6	443303	-1.64	-3.23	0	140	0	0.8	0.23
DENCM	2.76	2.74	2.76	2.74	2.82	2.79	269517	0	2.22	1.47	50	0	3.2	1.62
DENIZ	7.65	7.6	7.65	7.6	7.75	7.66	14620	-0.65	-1.29	-1.29	85.68	16.53	9.75	3.6
DENTA	0.67	0.67	0.68	0.67	0.7	0.68	126478	-4.29	-4.29	-1.47	55.81	0	0.79	0.41
DERIM	2.32	2.31	2.32	2.32	2.38	2.35	173357	0	-0.43	-0.43	21.87	0	2.69	1.75
DESA	0.55	0.55	0.56	0.54	0.57	0.56	692567	-3.51	-3.51	-3.51	37.5	0	0.61	0.34
DEVA	3.64	3.62	3.64	3.62	3.72	3.66	1190459	-1.62	-1.62	-0.55	20.9	0	4.14	2.16
DGATE	2.05	2.04	2.05	2	2.09	2.05	116282	0	-3.3	-0.49	105	26.69	2.5	0.8
DGGYO	0.81	0.8	0.81	0.8	0.82	0.81	756479	-1.22	-1.22	1.25	76.09	2.68	0.86	0.42
DGZTE	2.05	2.04	2.05	2.04	2.2	2.13	979535	-5.53	0	-0.97	34.87	0	2.25	1.04
DITAS	2.4	2.39	2.4	2.4	2.47	2.43	119620	-1.23	0	0.42	69.01	0	2.6	1.24
DJIMTF	8.6	8.6	8.64	8.6	8.72	8.65	50583	-1.15	0	-0.69	21.13	0	8.76	6.38
DJISTF	11	10.95	11	11	11.15	11.11	429024	-0.45	0.92	0.46	37.16	0	11.2	6.58
DMSAS	1.17	1.16	1.17	1.09	1.2	1.17	1035924	7.34	11.43	6.36	85.71	13.37	1.2	0.57
DNZYO	1.1	1.1	1.11	1.09	1.12	1.1	198289	0	0.92	-0.9	156.33	9.65	1.22	0.42
DOAS	3.84	3.82	3.84	3.8	3.92	3.86	1381540	1.05	4.92	3.78	116.95	0	3.96	1.63
DOBUR	2.32	2.31	2.32	2.31	2.43	2.36	162973	-1.69	-1.28	-1.28	90.16	10.13	3.24	1.01
DOGUB	1.76	1.76	1.77	1.64	1.82	1.76	1136292	7.32	-4.86	6.02	144.44	0	1.95	0.65
DOHOL	1.15	1.14	1.15	1.12	1.22	1.18	109273242	-4.17	21.05	2.68	82.7	38.8	1.22	0.41
COMDO	4.06	4.06	4.08	3.98	4.38	4.2	618306	1.5	1.5	2.01	-6.02	0	4.44	3.38
DURDO	1.57	1.53	1.57	1.52	1.6	1.56	269778	0	0.64	2.61	-11.15	0	1.84	1.04
DYHOL	1.57	1.56	1.57	1.55	1.68	1.63	36401334	-2.48	2.61	6.8	137.88	0	1.68	0.43
DYOBY	0.48	0.47	0.48	0.47	0.49	0.47	594000	0	-2.04	-2.04	118.18	0	0.54	0.19
ECBYO	0.73	0.72	0.73	0.72	0.74	0.73	177396	-1.35	4.29	1.39	58.7	32.97	0.75	0.41
ECILC	1.39	1.38	1.39	1.38	1.44	1.41	3453411	-3.47	1.46	-1.42	70.45	14.57	1.49	0.72
ECYAP	1.64	1.64	1.65	1.64	1.7	1.66	141827	-2.96	-5.75	-4.09	67.35	0	1.95	0.85
ECZYT	2.5	2.48	2.5	2.46	2.6	2.53	690302	-1.57	3.73	2.04	18.5	21.72	2.6	1.55
EDIP	5.6	5.55	5.6	5.6	5.95	5.74	48946	-1.75	3.7	-5.88	118.75	0	6.45	2.14
EGCYO	0.55	0.54	0.55	0.54	0.57	0.55	1018007	0	1.85	-5.17	66.67	0	0.62	0.3
EGEEN	13.1	13	13.1	12.9	13.4	13.15	127129	0.77	3.15	1.55	172.91	23.74	14.3	4.44
EGGUB	34.75	34.5	34.75	34.25	35.5	34.78	29380	-0.71	2.21	2.21	42.33	0	38.75	19.02
EGPRO	2.13	2.11	2.13	2.09	2.19	2.16	255578	-1.39	-1.84	-1.84	46.9	0	2.34	1.26
EGSER	0.8	0.8	0.81	0.8	0.83	0.81	2026394	-2.44	-1.23	0	100	0	0.85	0.35
EGYO	0.33	0.33	0.34	0.31	0.35	0.33	2174953	3.13	3.13	3.13	10	0	0.35	0.2
EMBYO	0.73	0.72	0.73	0.72	0.74	0.72	243560	0	1.39	1.39	-17.05	31.84	1.29	0.64
EMKEL	0.54	0.53	0.54	0.53	0.56	0.55	506953	-1.82	-1.82	0	100	6.95	0.65	0.25
EMNIS	6.6	6.55	6.6	6.5	6.75	6.63	23825	-0.75	-2.94	-1.49	22.22	0	7.35	3.3
ENKAI	4.74	4.72	4.74	4.72	4.8	4.75	1966662	-0.84	0.42	-1.66	37.05	11.62	5.53	3.26
EPLAS	0.69	0.69	0.7	0.68	0.7	0.69	17462	-1.43	-2.82	0	-1.43	0	0.82	0.51
ERBOS	6.25	6.2	6.25	6.2	6.45	6.32	39624	-1.57	-2.34	-2.34	43.67	0	7	3.89
EREGL	4.38	4.36	4.38	4.34	4.46	4.42	6443956	-1.35	0.46	-1.35	6.31	0	4.62	2.72
ERSU	0.57	0.56	0.57	0.56	0.58	0.57	558394	0	-1.72	-1.72	83.87	0	0.81	0.28
ESCOM	1.33	1.32	1.33	1.28	1.37	1.34	1460249	3.91	3.91	4.72	46.15	0	1.38	0.84
ESEMS	0.66	0.65	0.66	0.64	0.67	0.65	26571	0	1.54	0	88.57	0	0.82	0.28
ETYAT	0.9	0.89	0.9	0.89	0.91	0.9	299878	0	-2.17	-2.17	36.36	22.96	1.59	0.57
EVNYO	0.73	0.72	0.73	0.72	0.73	0.72	30790	0	0	0	52.08	0	1.26	0.48
FBISTF	143.25	143	143.25	142.75	143.25	143.14	129221	0.35	0.7	0.35	13.24	0	143.25	126.5
FENER	52.5	52	52.5	51.5	53.5	52.42	66920	1.94	0	0.96	20	16.28	57.5	33.5
FENIS	4.3	4.3	4.32	4.14	5.04	4.3	8151182	-13.13	-37.23	-27.12	40.52	26.54	7.5	2.74
FFKRL	1.8	1.78	1.8	1.78	1.91	1.86	8623888	-1.64	1.12	1.12	44	4.12	1.94	1.06
FINBN	5.1	5.1	5.15	5.1	5.2	5.16	9005	-0.97	-1.92	-0.97	20.28	13.1	5.65	3.92
FMIZP	10.3	10.2	10.3	10.2	10.6	10.34	65433	-1.9	-0.96	0	56.92	10.19	11.1	5.4
FNSYO	0.93	0.93	0.94	0.93	0.97	0.95	189911	-2.11	0	-1.06	29.17	0	1	0.63
FONFK	3.2	3.18	3.2	3.2	3.42	3.3	267679	-3.03	0	-4	126.42	0	3.58	1.34
FORTS	1.42	1.4	1.42	1.39	1.45	1.41	3004852	2.16	2.16	2.9	94.52	9.53	1.48	0.62
FRIGO	1.08	1.08	1.09	1.08	1.11	1.09	72404	-0.92	-2.7	-0.92	107.69	0	1.5	0.45
FROTO	6.15	6.1	6.15	6.05	6.3	6.2	6750601	0.82	0.82	2.5	49.68	7.2	7.8	3.58
FVORI	2.2	2.19	2.2	2.13	2.2	2.14	378327	3.29	4.27	3.77	76	0	2.23	1.22
GARAN	4.18	4.16	4.18	4.14	4.24	4.19	48118286	0	0.97	0	60.77	9.01	4.34	1.88
GARFA	4.2	4.18	4.2	4.1	4.22	4.16	144695	1.45	6.6	2.44	142.77	9.69	4.22	1.48
GDKYO	0.83	0.82	0.83	0.83	0.86	0.83	7525	-2.35	-2.35	-3.49	12.16	410.85	0.93	0.61
GEDIZ	0.76	0.75	0.76	0.75	0.78	0.76	84052	-1.3	-1.3	-1.3	52	0	0.82	0.4
GENTS	1.02	1.01	1.02	1.01	1.04	1.02	320015	-0.97	-0.97	-0.97	24.39	9.88	1.09	0.72
GEREL	1.28	1.26	1.28	1.25	1.29	1.28	240819	-0.78	3.23	3.23	93.94	4.22	1.37	0.56
GOLDS	1.27	1.26	1.27	1.26	1.32	1.29	7308539	-2.31	-7.3	-3.05	67.11	0	1.43	0.66
GOLTS	36	35.75	36	35.75	36.75	36.22	2998	-0.69	-2.7	-2.04	49.16	24.97	40.25	21.43
GOODY	9.05	9.05	9.1	9	9.3	9.14	39421	-2.16	-2.16	-2.16	48.18	0	9.6	5.22
GRNYO	0.51	0.5	0.51	0.5	0.52	0.51	875667	-1.92	0	0	54.55	0	0.53	0.29
GSDHO	0.64	0.63	0.64	0.63	0.66	0.65	23230747	-1.54	-1.54	0	68.42	7.7	0.68	0.27
GSRAY	121	121	122	121	123	121.82	772	-0.82	-0.82	-0.82	6.57	2.52	141.93	107.87
GUBRF	7.55	7.5	7.55	7.5	7.75	7.63	879834	-2.58	0.67	0.67	23.44	0	8.1	4.85
GUSGR	1.67	1.66	1.67	1.66	1.72	1.69	873192	-1.76	-1.18	-2.91	28.46	23.63	1.84	0.98
HALKB	6.4	6.4	6.45	6.3	6.6	6.45	8716120	1.59	4.07	4.92	43.86	7.39	6.6	3.06
HDFYO	0.68	0.67	0.68	0.66	0.69	0.68	129304	1.49	6.25	3.03	58.14	0	1.02	0.39
HEKTS	0.83	0.82	0.83	0.82	0.85	0.83	590680	-2.35	-1.19	1.22	65.87	7.79	0.9	0.47
HURGZ	1.17	1.17	1.18	1.17	1.25	1.22	26147412	-5.65	1.74	0	80	0	1.27	0.42
HZNDR	2.16	2.16	2.17	2.15	2.22	2.19	82219	-0.92	-2.26	-1.37	92.86	0	2.64	1.13
IBTYO	0.72	0.71	0.72	0.71	0.76	0.72	203839	-4	0	-4	60	33.96	0.77	0.41
IDAS	1.85	1.84	1.85	1.84	1.89	1.86	263490	-0.54	-2.12	1.09	72.9	0	2.06	0.97
IHEVA	1.61	1.6	1.61	1.6	1.66	1.63	18747693	-1.23	-3.59	-3.01	155.56	0	1.92	0.51
IHLAS	0.41	0.41	0.42	0.41	0.43	0.42	12665899	-4.65	-2.38	-4.65	86.36	0	0.44	0.19
INDES	1.31	1.3	1.31	1.3	1.35	1.34	1582626	-0.76	0	0.77	39.36	9.69	1.37	0.75
INFYO	0.51	0.5	0.51	0.5	0.52	0.51	186896	0	-1.92	-3.77	54.55	0	0.63	0.31
INTEM	3.84	3.8	3.84	3.76	3.86	3.8	41532	0	4.35	2.13	60	0	3.92	1.98
IPMAT	2.22	2.22	2.23	1.96	2.23	2.1	78484881	12.69	12.69	12.69	263.93	53.96	2.23	0.56
ISAMB	0.59	0.58	0.59	0.57	0.61	0.59	1583854	-3.28	-6.35	-3.28	103.45	0	0.68	0.26
ISBTR	875	875		795	875	851.89	61	9.38	9.38	9.38	51.23	438.53	875	543.53
ISCTR	4.56	4.56	4.58	4.52	4.64	4.59	22556990	-0.44	1.79	0.44	26.29	9	4.92	2.68
ISDJEF	10.6	10.6	10.65	10.6	10.8	10.7	13887	-0.47	1.44	0.47	38.38	0	11.55	6.26
ISFIN	0.75	0.74	0.75	0.73	0.8	0.77	21120942	1.35	0	2.74	94.91	2.82	0.8	0.36
ISGSY	2.07	2.06	2.07	2.04	2.13	2.1	506785	-2.36	0	-2.36	52.39	2.23	2.24	1.22
ISGYO	1.06	1.06	1.07	1.06	1.09	1.07	829301	-1.85	-2.75	-0.93	60.13	9.39	1.21	0.64
ISMEN	1.51	1.51	1.54	1.51	1.59	1.55	696724	0.67	-2.58	-3.82	95.58	3.21	1.63	0.73
ISYAT	0.72	0.72	0.73	0.72	0.73	0.72	290385	-1.37	0	-1.37	30.91	6.31	0.75	0.48
IZMDC	2.36	2.36	2.37	2.33	2.46	2.41	345358	-1.67	7.27	3.51	89.56	2.47	2.49	1.09
IZOCM	16.3	16.2	16.3	16.2	16.9	16.56	25864	-2.98	-4.12	-3.55	109.15	9.87	19.4	7.26
KAPLM	6.85	6.8	6.85	6.75	7	6.85	39552	-0.72	0.74	1.48	76.55	0	7.3	3.56
KAREL	1.21	1.2	1.21	1.2	1.24	1.22	109066	-1.63	-2.42	-0.82	72.86	3.82	1.3	0.66
KARSN	1.26	1.25	1.26	1.24	1.3	1.28	8237009	-2.33	0	0.8	68	0	1.35	0.58
KARTN	64	63.5	64	63	65	63.88	4311	0	-1.54	-0.78	18.8	16.63	69	51.91
KCHOL	2.6	2.6	2.62	2.6	2.7	2.65	9983787	-2.99	-1.52	-2.26	19.08	3.17	3.03	1.65
KENT	44.5	44.25	44.5	44.5	45.5	44.96	1676	-2.2	-0.56	-2.73	56.78	48.39	46	23.5
KERVT	15.5	15.4	15.5	15.4	16.5	15.96	116144	0	0	-0.64	53.47	0	23.8	6.9
KIPA	6.4	6.35	6.4	6.35	6.95	6.6	575714	-6.57	7.56	0.79	53.85	0	6.95	3.5
KLBMO	0.85	0.84	0.85	0.83	0.87	0.85	314032	-2.3	-1.16	-2.3	112.5	21.92	1.03	0.38
KLMSN	5.75	5.75	5.8	5.75	5.9	5.81	23462	-2.54	-2.54	-2.54	15	0	6.4	4.44
KNFRT	2.54	2.54	2.56	2.54	2.68	2.61	205589	-3.05	0	-6.62	45.14	20.2	2.88	1.44
KONYA	45.75	45.75	46	45.75	46.75	46.27	888	-0.54	-1.61	-0.54	28.5	6.84	48.75	34.63
KORDS	2.06	2.06	2.07	2.05	2.12	2.08	96078	-0.96	0.98	1.48	59.69	36.59	2.15	1.16
KOZAA	3.06	3.04	3.06	2.84	3.08	2.99	73924387	7.75	4.79	6.25	247.73	62.71	3.26	0.84
KRDMA	0.77	0.77	0.78	0.76	0.8	0.78	2403555	-2.53	-2.53	0	101.68	3.23	0.88	0.39
KRDMB	0.77	0.77	0.78	0.76	0.8	0.78	2200588	-1.28	-3.75	-1.28	98.42	3.23	0.89	0.4
KRDMD	0.53	0.52	0.53	0.52	0.54	0.53	15020305	-1.85	-1.85	0	69.36	2.22	0.56	0.28
KRSTL	1.05	1.05	1.06	1.05	1.09	1.07	1024617	-2.78	-2.78	-2.78	84.21	0	1.17	0.53
KRTEK	0.65	0.64	0.65	0.63	0.66	0.64	176522	0	1.56	0	96.97	0	0.75	0.3
KUTPO	2.23	2.22	2.23	2.21	2.39	2.31	527978	0.9	-2.19	0.9	156.32	19.59	2.49	0.76
LINK	1.82	1.82	1.83	1.82	1.87	1.84	235628	-1.62	0	-1.09	63.96	0	2.05	1.07
LOGO	1.55	1.54	1.55	1.53	1.57	1.55	236547	0	0.65	-0.64	61.46	0	1.65	0.84
LUKSK	1.82	1.82	1.83	1.82	1.87	1.84	55342	-1.09	-2.67	-1.62	33.82	0	2.09	1.35
MAALT	8.35	8.35	8.4	8.35	8.65	8.5	79273	-2.34	-1.76	-0.6	36.89	0	9.1	5.25
MAKTK	0.24	0.24	0.25	0.23	0.25	0.24	105632	-4	-4	4.35	33.33	4.55	0.36	0.14
MERKO	1.35	1.35	1.36	1.34	1.43	1.38	999238	-2.17	-0.74	-4.26	-42.55	0	2.5	0.96
METUR	1.51	1.5	1.51	1.5	1.57	1.53	292780	0	0.67	-1.31	98.68	0	1.78	0.74
METYO	0.66	0.66	0.67	0.65	0.69	0.67	261857	-2.94	11.86	1.54	46.67	0	0.77	0.39
MGROS	17.7	17.7	17.9	17.5	18	17.74	19446	-0.56	4.12	1.14	29.2	11.74	20	11.5
MIPAZ	0.91	0.9	0.91	0.89	0.98	0.95	4715052	-3.19	5.81	1.11	71.7	0	0.98	0.36
MARTI	0.66	0.65	0.66	0.65	0.68	0.66	1293182	-1.49	-2.94	-2.94	78.38	0	0.72	0.32
MNDRS	0.37	0.36	0.37	0.36	0.38	0.37	3087941	-2.63	0	0	94.74	0	0.4	0.17
MRBYO	1.13	1.13	1.14	1.12	1.16	1.13	110042	0	0.89	0	26.23	6.06	1.46	0.75
MRDIN	5.45	5.4	5.45	5.4	5.65	5.5	128289	-3.54	0	-2.68	92.88	6.11	5.75	2.56
MRSHL	9.6	9.55	9.6	9.45	10	9.69	22709	-2.04	-5.42	-3.03	66.33	15.57	10.9	5.18
MRTGG	1.72	1.71	1.72	1.7	1.82	1.76	1035820	-1.71	12.42	4.88	186.67	0	1.82	0.45
MTEKS	0.52	0.52	0.53	0.51	0.55	0.52	2323261	-3.7	0	-1.89	108	0	0.6	0.22
MUTLU	1.43	1.42	1.43	1.42	1.46	1.43	596654	-1.38	0	0	55.43	0	1.55	0.77
MYZYO	0.61	0.61	0.62	0.61	0.63	0.62	101440	-1.61	-3.17	-3.17	45.24	0	0.74	0.37
MZBYO	0.73	0.72	0.73	0.72	0.74	0.72	101734	0	-1.35	0	-13.1	54.75	1.18	0.65
MZHLD	0.5	0.49	0.5	0.49	0.51	0.5	28324	-1.96	-5.66	-5.66	42.86	0	0.58	0.3
NETAS	23.6	23.5	23.6	23.4	24.2	23.87	54621	-0.84	-2.07	0	100.88	8	26.4	7.44
NFISTF	11.7	11.7	11.75	11.65	11.9	11.82	153361	-1.27	0.86	-0.43	46.98	0	11.9	7.48
NTHOL	0.53	0.52	0.53	0.52	0.54	0.53	11764520	0	0	0	76.67	0	0.56	0.27
NTTUR	0.74	0.73	0.74	0.73	0.76	0.74	2111536	-2.63	-2.63	0	34.55	0	0.86	0.47
NUGYO	2.76	2.76	2.78	2.74	2.9	2.83	311786	-1.43	0.73	-1.43	125.72	3.04	3.28	1.15
NUHCM	9.8	9.8	9.9	9.75	9.85	9.82	4444	0	-1.01	1.03	9.58	10.76	10.73	7.4
OKANT	1.07	1.07	1.08	1.07	1.16	1.1	354654	-3.6	-2.73	-7.76	-21.9	0	2.42	0.68
OLMKS	4.18	4.16	4.18	4.14	4.22	4.18	101890	-0.95	-1.42	-0.95	-7.09	99.47	6.96	3.67
OTKAR	13.1	13.1	13.2	13.1	13.6	13.36	242246	-2.24	0.77	1.55	58.23	9.93	13.6	7.46
OYAYO	0.5	0.49	0.5	0.48	0.51	0.49	407447	-1.96	0	-1.96	51.52	0	0.53	0.31
OZGYO	1.45	1.44	1.45	1.41	1.46	1.43	100010	-0.68	-3.33	-3.33	137.7	0	1.96	0.54
PARSN	1.29	1.28	1.29	1.28	1.33	1.3	1182436	-0.77	-2.27	-0.77	61.25	31.2	1.45	0.67
PEGYO	0.62	0.62	0.63	0.61	0.65	0.63	17642982	0	1.64	3.33	148	0	0.68	0.19
PENGD	0.87	0.87	0.88	0.87	0.89	0.88	347709	-2.25	-1.14	-1.14	61.11	0	0.98	0.45
PETKM	6.5	6.45	6.5	6.4	6.55	6.48	599646	0	4	0	40.69	0	6.6	3.38
PETUN	2.84	2.82	2.84	2.8	2.92	2.86	121376	-2.07	-0.7	-0.7	48.41	3.9	3.14	1.88
PIMAS	5.6	5.55	5.6	5.45	5.7	5.53	86139	0	3.7	0.9	212.85	0	5.75	1.46
PINSU	5	4.95	5	4.9	5.15	5.01	70124	-1.57	-1.96	1.01	86.05	15.6	5.6	2.53
PKART	2.43	2.41	2.43	2.41	2.48	2.44	106468	-0.82	-2.8	-1.62	63.09	17.89	2.62	1.14
PKENT	26.25	26.25	26.5	26.25	28.25	27.12	10039	-4.55	0.96	-7.89	22.09	13.82	32	20.1
PNSUT	5.15	5.05	5.15	5.05	5.3	5.15	185496	-1.9	0	0.98	97.06	5.33	5.7	2.21
PRKAB	3.16	3.14	3.16	3.12	3.22	3.18	721119	1.28	6.76	2.6	94.51	8.13	3.28	1.53
PRKTE	2.74	2.72	2.74	2.72	2.8	2.76	4611553	-0.72	-3.52	-0.72	102.96	4.98	3.08	1.02
PRTAS	0.22	0.21	0.22	0.21	0.22	0.22	98512	0	-4.35	0	-4.35	0	0.29	0.13
PTOFS	5.05	5	5.05	5	5.25	5.1	366368	-1.94	0	-1.94	92.12	25.51	5.52	2.46
RAYSG	1.94	1.93	1.94	1.93	1.98	1.96	203678	-1.02	-2.51	-1.52	63.88	231.6	2.62	1.11
RYSAS	2.43	2.42	2.43	2.4	2.52	2.48	9908977	-1.22	0	1.25	170	0	2.62	0.72
SAGYO	0.86	0.85	0.86	0.83	0.88	0.86	1052035	1.18	0	1.18	100	0	0.94	0.36
SAHOL	4.14	4.12	4.14	4.1	4.28	4.2	5585088	-1.9	-3.62	0	26.99	8.65	4.54	2.13
SANKO	2.68	2.66	2.68	2.66	2.74	2.7	56494	-1.47	-0.74	-0.74	62.42	13.42	2.94	1.51
SARKY	2.14	2.13	2.14	2.09	2.19	2.15	565528	0	3.38	0.47	45.58	0	2.21	1.24
SASA	0.48	0.47	0.48	0.47	0.49	0.48	3804102	-2.04	-2.04	2.13	100	0	0.54	0.22
SEKFK	0.62	0.62	0.63	0.62	0.66	0.64	1096421	0	0	1.64	100	10.78	0.66	0.27
SELEC	2.15	2.15	2.16	2.15	2.19	2.17	317430	-1.83	-1.38	-1.38	64.78	6.47	2.24	1.14
SELGD	0.3	0.29	0.3	0.3	0.31	0.3	368020	-3.23	-3.23	-3.23	-9.09	0	0.37	0.22
SERVE	1.25	1.24	1.25	1.23	1.27	1.25	266108	0	0.81	0	123.21	0	1.42	0.53
SILVR	0.85	0.84	0.85	0.84	0.86	0.85	485585	-1.16	-1.16	-1.16	84.78	0	0.93	0.4
SISE	1.25	1.24	1.25	1.24	1.27	1.26	4083673	-0.79	0	-0.79	25.37	10.44	1.3	0.8
SKBNK	1.65	1.64	1.65	1.61	1.7	1.66	37512487	1.85	4.43	2.48	65.08	6.5	1.8	0.74
SKPLC	2.84	2.82	2.84	2.82	2.92	2.87	501838	-1.39	-4.7	0	242.17	0	3.18	0.79
SKTAS	3.26	3.26	3.28	3.26	3.38	3.31	45424	-1.81	-3.55	-0.61	52.85	5.42	3.52	2.02
SMISTF	7.76	7.76	7.78	7.76	7.86	7.83	114209	-0.51	0.78	0.52	61	0	7.86	4.33
SNGYO	4.06	4.04	4.06	3.96	4.08	4.03	2581546	2.53	3.05	4.64	145.66	23.86	4.3	1.27
SNPAM	1.87	1.87	1.88	1.79	2	1.92	1163639	5.06	39.55	13.33	315.56	0	2	0.43
SODA	1.58	1.58	1.59	1.56	1.62	1.58	277293	-2.47	-4.24	-1.25	70.81	7.4	1.74	0.87
SONME	2.56	2.56	2.58	2.3	2.62	2.48	1459660	12.28	41.44	26.11	700	0	2.62	0.31
SPTURF	10	10	10.05	10	10.15	10.09	85	-0.79	0.81	0.5	35.14	0	10.68	6.18
TACYO	1.46	1.45	1.46	1.41	1.48	1.45	46785	2.1	11.45	2.1	89.37	0	1.52	0.69
TATKS	2.31	2.31	2.32	2.31	2.35	2.33	332754	0	2.67	0.87	90.91	0	2.4	0.9
TAVHL	4.06	4.06	4.08	4.06	4.14	4.11	2004127	-0.49	-1.93	-0.49	59.2	1423.67	4.24	2.47
TBORG	1.73	1.71	1.73	1.71	1.8	1.76	1056661	-0.57	0.58	0	88.04	0	1.84	0.75
TCELL	8.5	8.45	8.5	8.45	8.8	8.64	9106764	-1.73	0	-0.58	3.48	8.16	8.97	7.13
TCRYO	0.69	0.68	0.69	0.67	0.69	0.68	205361	2.99	2.99	7.81	102.94	0	0.74	0.32
TEBNK	1.2	1.2	1.21	1.19	1.24	1.22	15268008	0.84	0.84	0	46.34	7.61	1.29	0.52
TEKFK	0.72	0.71	0.72	0.7	0.76	0.73	882477	1.41	0.84	3.3	142.02	2.01	0.76	0.27
TEKST	0.86	0.85	0.86	0.84	0.87	0.86	19704596	0	2.38	2.38	79.17	27.66	0.91	0.36
TEKTU	1.16	1.15	1.16	1.15	1.19	1.17	4732815	0	-4.92	-0.85	169.77	0	1.34	0.4
THYAO	2.39	2.38	2.39	2.31	2.46	2.4	25204279	-0.83	14.35	3.02	123.74	1.8	2.46	0.97
TIRE	2.74	2.72	2.74	2.7	2.78	2.73	2564769	-0.72	0.74	1.48	-33.24	0	5.41	1.84
TKBNK	4.92	4.9	4.92	4.84	4.96	4.91	122810	0	11.82	0	79.11	24.18	5.04	2.79
TKFEN	3.5	3.48	3.5	3.46	3.54	3.5	2792352	-1.13	-0.57	-1.13	49.43	0	3.68	1.95
TKSYO	0.65	0.64	0.65	0.64	0.66	0.65	85971	0	0	0	-10.96	0	1.07	0.54
TOASO	2.78	2.76	2.78	2.7	2.82	2.77	6321445	2.21	5.3	2.96	151.09	11.16	3.06	1.09
TRCAS	3.9	3.88	3.9	3.86	3.98	3.92	469355	-1.52	-3.94	-2.5	61.3	0	4.24	2.14
TRKCM	1.25	1.24	1.25	1.24	1.27	1.26	1072397	-1.57	-1.19	0	47.15	6.88	1.28	0.72
TRNSK	0.23	0.22	0.23	0.22	0.23	0.22	131219	0	0	0	21.05	0.57	0.29	0.14
TSKB	0.89	0.88	0.89	0.88	0.9	0.89	8603845	0	1.14	-1.11	16.09	4.29	0.98	0.51
TSKYO	0.58	0.58	0.59	0.58	0.59	0.58	65482	-1.69	-1.69	-1.69	34.88	0	0.68	0.35
TSPOR	8.05	8	8.05	8	8.15	8.08	107289	-0.62	-1.83	-0.62	11.03	4.68	14.9	7
TTKOM	4.78	4.76	4.78	4.76	4.88	4.81	2263435	0.42	-2.85	-0.83	51.2	10.17	5.06	3.16
TTRAK	6	5.95	6	5.9	6.2	6.09	514639	-1.64	3.45	4.35	56.86	8.12	7	3.23
TUDDF	5.14	5.1	5.14	4.7	5.16	4.97	422399	7.08	12.23	12.23	83.57	0	5.16	2.32
TUKAS	0.68	0.67	0.68	0.67	0.69	0.68	380334	-1.45	1.49	0	78.95	0	0.79	0.37
TUMTK	0.38	0.37	0.38	0.37	0.38	0.37	59606	0	2.7	11.76	90	0	0.57	0.25
TUPRS	18.6	18.5	18.6	18.5	18.8	18.68	688933	-0.53	-2.11	-1.06	33.37	13.01	20.9	11.79
UCAK	1.47	1.46	1.47	1.46	1.53	1.5	1494223	-2.65	-2	-2	60.24	3.26	1.66	0.88
ULKER	2.52	2.5	2.52	2.48	2.62	2.55	2106741	-3.08	-0.79	-2.33	43.85	0	2.68	1.58
UNYEC	3.76	3.72	3.74	3.66	3.8	3.71	20912	0.53	-1.05	1.08	75.72	6.29	3.96	2.1
USAK	1.18	1.18	1.19	1.18	1.23	1.2	143652	-1.67	-2.48	-2.48	168.18	0	1.31	0.4
VAKBN	2.42	2.42	2.43	2.34	2.45	2.41	23208785	2.98	6.14	3.86	106.84	7.11	2.45	1.04
VAKFN	2.76	2.74	2.76	2.64	3.26	2.83	18786034	-6.76	20.52	8.24	173.81	10.97	3.26	0.88
VAKKO	0.61	0.61	0.62	0.61	0.63	0.61	786750	-3.17	-3.17	-3.17	74.29	0	0.68	0.29
VANET	3.4	3.4	3.42	3.4	3.46	3.42	476931	-1.16	-1.73	-1.73	141.13	71.84	4.4	1.34
VARYO	0.91	0.9	0.91	0.9	0.92	0.91	575544	0	1.11	1.11	40	6.71	0.98	0.51
VESBE	2.04	2.03	2.04	2.02	2.08	2.05	261140	-1.45	-5.99	-2.86	72.95	9.89	2.24	0.98
VESTL	1.48	1.48	1.49	1.48	1.53	1.51	872840	-2.63	-4.52	-1.99	74.12	0	1.66	0.74
VKFRS	8.85	8.8	8.85	8.75	10.1	9.43	810400	-6.84	19.59	-6.35	94.93	24.28	10.2	4.56
VKFYT	1.17	1.17	1.18	1.12	1.31	1.23	2165135	-4.1	15.84	7.34	108.93	0	1.31	0.51
VKGYO	1.72	1.71	1.72	1.7	1.88	1.81	1181562	-4.44	4.24	0	68.63	3.86	1.88	0.98
VKING	0.73	0.72	0.73	0.72	0.75	0.73	1454187	-1.35	1.39	-2.67	135.48	0	0.93	0.28
YATAS	3.28	3.28	3.3	3	3.32	3.17	741994	5.13	29.13	15.49	355.56	0	3.32	0.69
YAZIC	6.8	6.75	6.8	6.7	6.9	6.75	88299	0	5.43	0.74	43.19	7.59	7.1	4.28
YKBNK	2.29	2.29	2.3	2.29	2.34	2.32	33505547	0	0.44	0.44	9.05	9.59	2.56	1.46
YKFIN	2.84	2.82	2.84	2.62	3.06	2.88	1181870	10.94	10.94	11.81	132.83	9.61	3.06	1.18
YKGYO	1.45	1.44	1.45	1.42	1.48	1.45	1859846	1.4	4.32	3.57	137.7	0	1.48	0.6
YKRYO	0.75	0.74	0.75	0.74	0.76	0.75	138133	-1.32	2.74	-1.32	56.25	34.76	0.8	0.44
YKSGR	7.95	7.9	7.95	7.85	8.1	7.98	124676	-1.24	-0.63	-1.24	83.68	10.28	8.55	4.33
YTFYO	0.61	0.6	0.61	0.6	0.62	0.61	34474	-1.61	0	-1.61	41.86	0	0.66	0.36
YUNSA	1.12	1.11	1.12	1.1	1.18	1.14	548487	1.82	3.7	3.7	86.67	0	1.23	0.59
YYGYO	0.62	0.62	0.63	0.62	0.65	0.64	245384	-3.12	-4.62	-3.12	5.08	0	0.68	0.39
ZOREN	4.24	4.22	4.24	4.2	4.4	4.29	3486943	0	3.92	2.91	102.87	0	5.45	1.86
XU100	37038.21			36891.93	37636.25		1025159133	-0.56	0.77	0.24	37.87	0	37718.77	22583.11

02-07-2009 gününe ait İMKB Kapanışları Veriler Matriks programı ile elde edilmektedir.

02-07-2009 gününe ait İMKB Kapanışları
Veriler Matriks programı ile elde edilmektedir.