İletişim Bilgileri
Varant Destek Hattı: 0 212 319 03 50
Internet: http://www.varant.db.com
Faks: 0 212 319 03 94
E-Posta: varant.turkiye@db.com
G ü n e B a şl a rk e n
kapattı. Borsa İstanbul’da gerçekleşen toplam işlem hacmi 7,42 milyar TL olurken, en çok hacim yaratan hisseleri sırasıyla THYAO, GARAN ve AKBNK oldu.
Türkiye Cumhuriyet Merkez Bankası Başkanı Murat Çetinkaya, tüm finansal gelişmeler toplulaştırılmış şekilde dikkate
alındığında, 2017 yılının genelinde, toplam finansal koşulların iktisadi faaliyetteki canlanmayı desteklemiş olduğunu
belirtirken, 2018 yıl sonu enflasyon tahmininin %7'den %7.9'a yükseltildiğini bildirdi. Türkiye İhracatçılar Meclisi (TİM) verilerine göre, ocakta ihracat geçen yılın aynı ayına kıyasla % 16,3 artarak 12 milyar 198 milyon dolar oldu. Türkiye
Cumhuriyet Merkez Bankası (TCMB) tarafından Haftalık Para ve Banka İstatistikleri yayımlandı. Buna göre, bankacılık sektöründeki toplam mevduat (bankalararası dahil) 26 Ocak ile biten haftada 11 milyar 388 milyon 623 lira arttı. Söz konusu haftada 1 trilyon 758 milyar 417 milyon 490 bin liraya yükselen bankacılık sektörü toplam mevduatında, bir önceki haftaya göre % 0.65 artış kaydedildi.
Fed'e 2014 -2017 arasındaki zorlu geçiş sürecinde başkanlık eden Janet Yellen, koltuğunu 3 Şubat itibariyle bankanın yeni başkanı Jerome Powell'a devrediyor. ABD'de Tedarik Yönetim Enstitüsü (ISM) imalat sanayi endeksi, bu yılın ocak ayında 59,1’e geriledi. ABD'de ISM imalat sanayi endeksi, ocakta önceki aya kıyasla 0,2 puan azalarak 59,1 oldu. Yıla düşüşle başlayan endekse ilişkin beklenti ise 58,6’ya gerileyeceği yönündeydi. Uluslararası Enerji Ajansı (IEA) petrol piyasaları ve sektör birimi yöneticisi Neil Atkinson, Kuveyt'te verdiği konferansta, bu yılki talep büyümesinin geçtiğimiz yılkinden daha yavaş olacağını belirtti. ABD'de petrol üretiminin bu yıl günlük 1 milyon varil kadar artacağını öngören Atkinson, OPEC dışındaki toplam üretimin günlük 1.7 milyon varil artabileceğini belirtti.
(beklenti:%0.3 önceki:%0.6)
16:30 Amerika Tarım Dışı İstihdam (Oca) (beklenti:184K önceki:148K)
16:30 Amerika İşsizlik Oranı (Oca) (beklenti:%4.1 önceki:%4.1)
18:00 Amerika Fabrika Siparişleri (Aylık) (Ara) (beklenti:%1.5 önceki:%1.3)
Şirket ve Piyasalardan Haber Başlıkları
Enerjisa, halka arz ediliyor (Fortune)
Türkiye imalat PMI'da 7 yılın en yüksek seviyesi (BloombergHT)
ECB Başekonomisti: Parasal teşvikler hala gerekli (Dünya)
KDV Genel Uygulama Tebliği’nde değişiklik (Fortune)
Deutsche Bank Varant Verileri*
* Veriler bir önceki işlem gününe aittir.
Piyasalara Genel Bakış
* Kaynak: ForeksFXPlus
1 UZDCY 11,563,281 1 AKDYI 55% 1 PXDRJ -60%
2 UZDTI 7,961,852 2 SADUC 52% 2 SADIF -44%
3 UZDTO 6,821,410 3 SIDRH 50% 3 AKDLD -40%
4 UZDSV 3,972,411 4 SADUE 50% 4 DADAL -38%
5 UZDTH 3,946,269 5 AKDYJ 46% 5 DADAM -38%
6 UZDSY 3,499,199 6 PXDBG 44% 6 AKDKO -37%
7 DADAM 3,306,460 7 SADUB 41% 7 SADIK -36%
8 DADAL 3,301,591 8 SADUD 40% 8 PXDRM -35%
9 TKDAY 2,272,852 9 PXDBH 39% 9 ERDYE -35%
10 GRDRB 1,716,318 10 DADPM 38% 10 ERDYD -35%
En Çok İşlem Gören En İyi Performans En Kötü Performans
Toplam Varant Sayısı 588 Toplam Dayanak Sayısı 32
BİST100 118,897 -0.12% MSCI Türkiye $ 445 -0.08%
BİST30 145,602 -0.06% MSCI Dünya $ 1,627 -0.45%
XBANK 187,000 0.12% Rusya RTS $ 1,296 0.26%
XUSIN 131,935 -0.21% Brezilya BOVESPA 85,495 0.69%
Çin SHANGAI 3,463 0.46%
DAX 13,004 -1.41%
S&P500 2,820 -0.07% USD/TL 3.75 0.38%
Dow Jones 26,190 0.16% EUR/TL 4.68 0.24%
FTSE100 7,490 -0.57% EUR/USD 1.25 -0.09%
Nikkei 225 23,275 -0.90% JPYUSD 109.68 0.35%
NASDAQ100 6,933 -0.14%
CAC 40 5,455 0.00% Altın 1,348 -0.11%
Gümüş 17.24 -0.05%
VIX 13.47 0.0% Petrol (Brent) 69.89 0.34%
Deutsche Bank Varant Verileri
Yurtiçi Piyasalar Gelişmekte Olan Ülke Endeksleri
Yurtdışı Piyasalar
Döviz Kurları
Emtia Volatilite Endeksi
G ü n e B a şl a rk e n
UZDDH BİST30 155000 28 Şubat 2018 ALIM 0.11 0.12 0.15 0.16 -25.8% 0.19 24.0 523 -0.009 -7.8% 0.0001 156,200 477
UZDCV BİST30 150000 28 Şubat 2018 ALIM 0.23 0.24 0.28 0.29 -17.5% 0.35 21.5 286 -0.015 -6.2% 0.0001 152,400 868
UZDCY BİST30 145000 28 Şubat 2018 ALIM 0.45 0.46 0.53 0.54 -15.0% 0.55 17.5 181 -0.019 -4.2% 0.0001 149,600 618
UZDCZ BİST30 140000 28 Şubat 2018 ALIM 0.78 0.80 0.88 0.90 -11.2% 0.73 13.4 137 -0.020 -2.5% 0.0001 148,000 25
UZDDA BİST30 135000 28 Şubat 2018 ALIM 1.18 1.20 1.29 1.31 -8.5% 0.86 10.4 117 -0.018 -1.5% 0.0001 147,000 2
UZDDB BİST30 130000 28 Şubat 2018 ALIM 1.64 1.68 1.75 1.79 -6.2% 0.93 8.1 108 -0.016 -1.0% 0.0001 146,800 0
UZDDC BİST30 125000 28 Şubat 2018 ALIM 2.11 2.15 2.23 2.27 -5.3% 0.96 6.5 104 -0.015 -0.7% 0.0001 146,500 0
UZDDD BİST30 120000 28 Şubat 2018 ALIM 2.59 2.63 2.71 2.75 -4.4% 0.98 5.4 102 -0.014 -0.5% 0.0001 146,300 0
UZDDE BİST30 115000 28 Şubat 2018 ALIM 3.08 3.12 3.20 3.24 -3.7% 0.99 4.6 101 -0.013 -0.4% 0.0001 146,200 0
UZDDI BİST30 110000 28 Şubat 2018 ALIM 3.58 3.62 3.69 3.73 -3.0% 1.00 4.0 100 -0.012 -0.3% 0.0001 146,200 0
UZDDN BİST30 170000 30 Mart 2018 ALIM 0.08 0.09 0.09 0.10 -10.5% 0.09 15.8 1080 -0.004 -4.2% 0.0001 170,900 11
UZDDOBİST30 165000 30 Mart 2018 ALIM 0.12 0.13 0.14 0.15 -13.8% 0.14 16.2 713 -0.005 -4.2% 0.0001 166,300 39
UZDDP BİST30 160000 30 Mart 2018 ALIM 0.18 0.19 0.22 0.23 -17.8% 0.21 16.6 471 -0.008 -4.1% 0.0001 161,900 1
UZDDJ BİST30 155000 30 Mart 2018 ALIM 0.29 0.30 0.34 0.35 -14.5% 0.31 15.3 321 -0.011 -3.6% 0.0001 158,000 18
UZDDK BİST30 150000 30 Mart 2018 ALIM 0.45 0.46 0.52 0.53 -13.3% 0.44 13.9 230 -0.014 -3.0% 0.0001 154,600 35
UZDDF BİST30 145000 30 Mart 2018 ALIM 0.69 0.70 0.77 0.78 -10.3% 0.57 11.9 175 -0.016 -2.3% 0.0001 152,000 17
UZDDL BİST30 140000 30 Mart 2018 ALIM 1.00 1.01 1.10 1.11 -9.0% 0.69 10.0 144 -0.017 -1.6% 0.0001 150,100 29
BIST 30 UZDDGBİST30 135000 30 Mart 2018 ALIM 1.37 1.40 1.48 1.51 -7.4% 0.79 8.3 126 -0.016 -1.2% 0.0001 149,000 0
144,820 UZDDMBİST30 130000 30 Mart 2018 ALIM 1.78 1.81 1.90 1.93 -6.3% 0.87 7.0 115 -0.016 -0.9% 0.0001 148,100 0
-0.64% UZDDR BİST30 125000 30 Mart 2018 ALIM 2.23 2.26 2.34 2.37 -4.7% 0.92 5.9 109 -0.015 -0.7% 0.0001 147,600 0
UZDDS BİST30 155000 30 Nisan 2018 ALIM 0.36 0.37 0.41 0.42 -12.0% 0.32 12.8 310 -0.010 -2.6% 0.0001 158,700 20
VIOP 30 UZDTI BİST30 155000 28 Şubat 2018 SATIM 1.01 1.03 0.92 0.94 9.7% -0.81 11.5 124 0.007 0.7% 0.0001 144,700 7 Şubat UZDTH BİST30 150000 28 Şubat 2018 SATIM 0.63 0.64 0.57 0.58 10.4% -0.65 14.8 154 0.001 0.1% 0.0001 143,600 261 146.000 UZDSV BİST30 145000 28 Şubat 2018 SATIM 0.35 0.36 0.32 0.33 9.2% -0.45 18.2 223 -0.004 -1.1% 0.0001 141,400 1,673
-0.73% UZDSY BİST30 140000 28 Şubat 2018 SATIM 0.19 0.20 0.17 0.18 11.4% -0.27 19.8 374 -0.005 -2.6% 0.0001 138,000 3,175
UZDSZ BİST30 135000 28 Şubat 2018 SATIM 0.10 0.11 0.09 0.10 10.5% -0.15 20.0 688 -0.004 -3.8% 0.0001 133,900 955
UZDTA BİST30 130000 28 Şubat 2018 SATIM 0.06 0.07 0.05 0.06 18.2% -0.07 16.5 1351 -0.003 -4.0% 0.0001 129,300 829
UZDTB BİST30 125000 28 Şubat 2018 SATIM 0.03 0.05 0.03 0.05 0.0% -0.04 a.d. a.d. a.d. a.d. 0.0001 124,500 293
UZDTC BİST30 120000 28 Şubat 2018 SATIM 0.02 0.04 0.02 0.04 0.0% -0.02 a.d. a.d. a.d. a.d. 0.0001 119,600 5
UZDTD BİST30 115000 28 Şubat 2018 SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 0.0001 114,700 1
UZDTE BİST30 110000 28 Şubat 2018 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.0001 109,700 8
UZDTP BİST30 160000 30 Mart 2018 SATIM 1.47 1.49 1.38 1.40 6.5% -0.79 7.7 127 0.009 0.6% 0.0001 145,100 0
UZDTO BİST30 155000 30 Mart 2018 SATIM 1.08 1.09 1.00 1.01 8.0% -0.69 9.2 145 0.006 0.5% 0.0001 144,100 0
UZDTN BİST30 150000 30 Mart 2018 SATIM 0.76 0.77 0.70 0.71 8.5% -0.56 10.7 177 0.002 0.3% 0.0001 142,300 4
UZDTJ BİST30 145000 30 Mart 2018 SATIM 0.51 0.52 0.46 0.47 10.8% -0.43 12.0 233 -0.001 -0.1% 0.0001 139,800 213
UZDTK BİST30 140000 30 Mart 2018 SATIM 0.33 0.34 0.30 0.31 9.8% -0.31 13.2 328 -0.002 -0.6% 0.0001 136,600 1,174
UZDTL BİST30 135000 30 Mart 2018 SATIM 0.21 0.22 0.19 0.20 10.3% -0.21 13.9 485 -0.002 -1.1% 0.0001 132,800 101
UZDTM BİST30 130000 30 Mart 2018 SATIM 0.13 0.14 0.12 0.13 8.0% -0.13 14.2 750 -0.002 -1.6% 0.0001 128,600 84
UZDTF BİST30 125000 30 Mart 2018 SATIM 0.07 0.08 0.07 0.08 0.0% -0.08 16.0 1205 -0.002 -2.1% 0.0001 124,200 1,310
UZDTR BİST30 120000 30 Mart 2018 SATIM 0.06 0.07 0.05 0.06 18.2% -0.05 11.1 1980 -0.001 -1.9% 0.0001 119,300 1
UZDTG BİST30 115000 30 Mart 2018 SATIM 0.04 0.06 0.04 0.06 0.0% -0.03 a.d. a.d. a.d. a.d. 0.0001 114,400 506
UZDTS BİST30 140000 30 Nisan 2018 SATIM 0.50 0.51 0.46 0.47 8.6% -0.36 10.4 276 0.000 0.0% 0.0001 134,900 41
G ü n e B a şl a rk e n
AKDKN Akbank 13.30 28 Şubat 2018 ALIM 0.03 0.05 0.03 0.05 0.0% 0.03 a.d. a.d. a.d. a.d. 1.0 13.35 32
AKDLD Akbank 12.20 28 Şubat 2018 ALIM 0.04 0.05 0.04 0.05 0.0% 0.11 13.2 0.178 -0.003 -5.6% 0.5 12.30 69
AKDKOAkbank 11.20 28 Şubat 2018 ALIM 0.23 0.24 0.23 0.24 0.0% 0.34 15.5 0.029 -0.014 -5.7% 1.0 11.44 111
AKDLC Akbank 10.20 28 Şubat 2018 ALIM 0.38 0.39 0.38 0.39 0.0% 0.70 9.7 0.029 -0.009 -2.3% 0.5 10.98 30
AKDLA Akbank 9.300 28 Şubat 2018 ALIM 1.48 1.51 1.47 1.50 0.7% 0.90 6.4 0.011 -0.014 -0.9% 1.0 10.81 0
AKDLB Akbank 7.700 28 Şubat 2018 ALIM 3.01 3.03 2.98 3.00 1.0% 0.99 3.5 0.010 -0.009 -0.3% 1.0 10.73 0
AKDLG Akbank 12.00 30 Mart 2018 ALIM 0.10 0.13 0.10 0.13 0.0% 0.20 9.3 0.099 -0.003 -2.5% 0.5 12.26 345
AKDLF Akbank 11.20 30 Mart 2018 ALIM 0.19 0.23 0.19 0.23 0.0% 0.35 8.9 0.057 -0.005 -2.2% 0.5 11.66 311
AKBNK AKDLE Akbank 10.20 30 Mart 2018 ALIM 0.41 0.44 0.40 0.43 2.4% 0.61 7.6 0.033 -0.007 -1.5% 0.5 11.08 0
10.615 AKDLH Akbank 9.400 30 Mart 2018 ALIM 0.69 0.72 0.68 0.71 1.4% 0.78 5.9 0.026 -0.007 -0.9% 0.5 10.84 10
0.28% AKDYI Akbank 10.20 28 Şubat 2018 SATIM 0.23 0.24 0.25 0.26 -7.8% -0.30 13.6 0.033 -0.007 -2.8% 1.0 9.96 28
AKDYJ Akbank 9.300 28 Şubat 2018 SATIM 0.08 0.09 0.09 0.10 -10.5% -0.11 13.1 0.095 -0.004 -4.6% 1.0 9.21 1
AKDYMAkbank 9.000 28 Şubat 2018 SATIM 0.04 0.06 0.04 0.06 0.0% -0.07 7.2 0.292 -0.002 -2.5% 0.5 8.88 0
AKDYK Akbank 8.400 28 Şubat 2018 SATIM 0.03 0.06 0.03 0.06 0.0% -0.03 a.d. a.d. a.d. a.d. 1.0 8.34 0
AKDYN Akbank 8.200 28 Şubat 2018 SATIM 0.02 0.04 0.02 0.04 0.0% -0.02 a.d. a.d. a.d. a.d. 0.5 8.12 0
AKDYL Akbank 7.500 28 Şubat 2018 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 7.47 2
AKDZC Akbank 11.40 30 Mart 2018 SATIM 0.59 0.60 0.60 0.61 -1.7% -0.69 6.1 0.029 0.002 0.3% 0.5 10.20 2
AKDZB Akbank 10.60 30 Mart 2018 SATIM 0.34 0.35 0.35 0.36 -2.8% -0.50 7.6 0.040 0.000 -0.1% 0.5 9.90 5
AKDYO Akbank 9.800 30 Mart 2018 SATIM 0.18 0.19 0.18 0.19 0.0% -0.30 8.5 0.067 -0.001 -0.7% 0.5 9.42 14
AKDZA Akbank 9.000 30 Mart 2018 SATIM 0.09 0.10 0.09 0.10 0.0% -0.15 8.5 0.130 -0.001 -1.3% 0.5 8.80 0
ARDAE Arçelik 24.00 28 Şubat 2018 ALIM 0.01 0.04 0.01 0.04 0.0% 0.03 a.d. a.d. a.d. a.d. 0.2 24.20 681
ARDAF Arçelik 22.50 28 Şubat 2018 ALIM 0.03 0.05 0.03 0.05 0.0% 0.08 7.8 0.627 -0.002 -3.0% 0.2 22.75 1,153
ARDAGArçelik 21.00 28 Şubat 2018 ALIM 0.06 0.07 0.06 0.07 0.0% 0.23 13.5 0.221 -0.004 -5.0% 0.2 21.35 874
ARDAHArçelik 19.50 28 Şubat 2018 ALIM 0.16 0.17 0.17 0.18 -5.7% 0.54 12.6 0.093 -0.006 -3.5% 0.2 20.35 55
ARDAI Arçelik 23.50 30 Mart 2018 ALIM 0.06 0.07 0.06 0.07 0.0% 0.12 10.6 0.279 -0.002 -3.3% 0.3 23.73 50
ARDAJ Arçelik 22.00 30 Mart 2018 ALIM 0.11 0.12 0.12 0.13 -8.0% 0.23 11.8 0.143 -0.004 -3.3% 0.3 22.40 79
ARCLK ARDAK Arçelik 20.50 30 Mart 2018 ALIM 0.23 0.24 0.24 0.25 -4.1% 0.42 10.4 0.079 -0.006 -2.5% 0.3 21.30 30
19.390 ARDAL Arçelik 19.00 30 Mart 2018 ALIM 0.46 0.47 0.47 0.48 -2.1% 0.64 8.0 0.052 -0.007 -1.6% 0.3 20.57 72
-0.18% ARDPE Arçelik 23.50 28 Şubat 2018 SATIM 0.80 0.81 0.79 0.80 1.3% -0.96 4.6 0.052 0.004 0.5% 0.2 19.45 0
ARDPF Arçelik 21.50 28 Şubat 2018 SATIM 0.43 0.44 0.42 0.43 2.4% -0.84 7.5 0.060 0.002 0.5% 0.2 19.30 3
ARDPGArçelik 19.50 28 Şubat 2018 SATIM 0.15 0.16 0.14 0.15 6.9% -0.47 11.6 0.108 -0.002 -1.1% 0.2 18.70 6
ARDPHArçelik 17.50 28 Şubat 2018 SATIM 0.03 0.05 0.03 0.05 0.0% -0.13 12.4 0.391 -0.002 -3.0% 0.2 17.25 0
ARDPL Arçelik 22.50 30 Mart 2018 SATIM 0.89 0.90 0.87 0.88 2.3% -0.81 5.3 0.041 0.004 0.4% 0.3 19.50 0
ARDPK Arçelik 21.00 30 Mart 2018 SATIM 0.54 0.55 0.53 0.54 1.9% -0.65 6.9 0.051 0.001 0.3% 0.3 19.17 0
ARDPJ Arçelik 19.50 30 Mart 2018 SATIM 0.28 0.29 0.28 0.29 0.0% -0.43 8.8 0.078 -0.001 -0.3% 0.3 18.53 0
ARDPI Arçelik 18.00 30 Mart 2018 SATIM 0.14 0.15 0.13 0.14 7.4% -0.23 9.3 0.144 -0.002 -1.0% 0.3 17.50 0
G ü n e B a şl a rk e n
EKDKN Emlak GYO 3.200 28 Şubat 2018 ALIM 0.01 0.03 0.01 0.03 0.0% 0.04 a.d. a.d. a.d. a.d. 2.0 3.22 593
EKDKI Emlak GYO 3.000 28 Şubat 2018 ALIM 0.04 0.05 0.04 0.05 0.0% 0.11 12.6 0.046 -0.003 -5.2% 2.0 3.03 639
EKDKMEmlak GYO 2.850 28 Şubat 2018 ALIM 0.08 0.09 0.07 0.08 13.3% 0.24 14.6 0.021 -0.005 -5.4% 2.0 2.90 2,077
EKDKJ Emlak GYO 2.700 28 Şubat 2018 ALIM 0.17 0.19 0.16 0.18 5.9% 0.45 13.2 0.011 -0.008 -4.1% 2.0 2.80 132
EKDKK Emlak GYO 2.500 28 Şubat 2018 ALIM 0.41 0.44 0.39 0.42 4.9% 0.76 9.4 0.007 -0.008 -1.9% 2.0 2.72 4
EKDKL Emlak GYO 2.300 28 Şubat 2018 ALIM 0.75 0.78 0.72 0.75 4.1% 0.92 6.3 0.005 -0.007 -0.8% 2.0 2.69 1
EKDKS Emlak GYO 3.500 30 Mart 2018 ALIM 0.03 0.05 0.03 0.05 0.0% 0.04 a.d. a.d. a.d. a.d. 2.0 3.53 0
EKDKR Emlak GYO 3.200 30 Mart 2018 ALIM 0.06 0.07 0.05 0.06 18.2% 0.12 9.6 0.042 -0.002 -3.0% 2.0 3.24 538
EKGYO EKDKP Emlak GYO 2.900 30 Mart 2018 ALIM 0.14 0.15 0.14 0.15 0.0% 0.31 11.2 0.016 -0.005 -3.0% 2.0 2.98 365
2.635 EKDKT Emlak GYO 2.600 30 Mart 2018 ALIM 0.39 0.41 0.37 0.39 5.3% 0.63 8.2 0.008 -0.007 -1.7% 2.0 2.81 9
0.76% EKDYK Emlak GYO 3.200 28 Şubat 2018 SATIM 1.09 1.12 1.13 1.16 -3.5% -0.96 4.6 0.005 0.006 0.5% 2.0 2.64 0
EKDYJ Emlak GYO 3.000 28 Şubat 2018 SATIM 0.71 0.74 0.75 0.78 -5.2% -0.89 6.5 0.006 0.004 0.5% 2.0 2.63 0
EKDYF Emlak GYO 2.800 28 Şubat 2018 SATIM 0.37 0.39 0.41 0.43 -9.5% -0.70 9.8 0.007 0.000 0.1% 2.0 2.61 0
EKDYG Emlak GYO 2.600 28 Şubat 2018 SATIM 0.15 0.16 0.17 0.18 -11.4% -0.38 13.0 0.013 -0.003 -1.8% 2.0 2.52 0 EKDYH Emlak GYO 2.400 28 Şubat 2018 SATIM 0.05 0.06 0.06 0.07 -15.4% -0.14 13.4 0.036 -0.002 -3.7% 2.0 2.37 0
EKDYI Emlak GYO 2.200 28 Şubat 2018 SATIM 0.03 0.05 0.03 0.05 0.0% -0.04 a.d. a.d. a.d. a.d. 2.0 2.18 0
EKDYN Emlak GYO 3.100 30 Mart 2018 SATIM 0.88 0.91 0.90 0.93 -2.2% -0.84 4.9 0.006 0.004 0.4% 2.0 2.65 0
EKDYL Emlak GYO 2.800 30 Mart 2018 SATIM 0.42 0.44 0.44 0.46 -4.4% -0.60 7.3 0.008 0.001 0.1% 2.0 2.58 0
EKDYM Emlak GYO 2.550 30 Mart 2018 SATIM 0.18 0.19 0.19 0.20 -5.1% -0.32 9.2 0.016 -0.001 -0.7% 2.0 2.46 0
EKDYO Emlak GYO 2.300 30 Mart 2018 SATIM 0.07 0.08 0.08 0.09 -11.8% -0.13 9.3 0.038 -0.001 -1.5% 2.0 2.26 0
ERDKL Ereğli 11.80 28 Şubat 2018 ALIM 0.03 0.05 0.04 0.06 -20.0% 0.07 9.2 0.275 -0.002 -3.8% 0.5 11.90 379
ERDKK Ereğli 11.00 28 Şubat 2018 ALIM 0.07 0.08 0.09 0.10 -21.1% 0.21 14.1 0.095 -0.005 -5.9% 0.5 11.16 1,111
ERDKGEreğli 10.25 28 Şubat 2018 ALIM 0.34 0.35 0.44 0.45 -22.5% 0.48 14.0 0.021 -0.016 -4.5% 1.0 10.60 655
ERDKHEreğli 9.500 28 Şubat 2018 ALIM 0.81 0.83 0.94 0.96 -13.7% 0.77 9.4 0.013 -0.016 -1.9% 1.0 10.33 0
ERDKI Ereğli 8.750 28 Şubat 2018 ALIM 1.46 1.48 1.61 1.63 -9.3% 0.92 6.3 0.011 -0.013 -0.9% 1.0 10.23 0
ERDKJ Ereğli 8.000 28 Şubat 2018 ALIM 2.17 2.20 2.34 2.37 -7.2% 0.98 4.5 0.010 -0.010 -0.5% 1.0 10.20 0
ERDKP Ereğli 12.20 30 Mart 2018 ALIM 0.06 0.07 0.08 0.09 -23.5% 0.14 10.5 0.148 -0.002 -3.4% 0.5 12.34 0
ERDKNEreğli 11.20 30 Mart 2018 ALIM 0.14 0.15 0.17 0.18 -17.1% 0.29 10.1 0.068 -0.005 -3.0% 0.5 11.50 195
EREGL ERDKMEreğli 10.20 30 Mart 2018 ALIM 0.31 0.32 0.37 0.38 -16.0% 0.55 8.8 0.037 -0.007 -2.0% 0.5 10.84 664
10.070 ERDKREreğli 9.200 30 Mart 2018 ALIM 0.64 0.65 0.71 0.72 -9.8% 0.79 6.2 0.025 -0.007 -1.0% 0.5 10.50 0
-1.61% ERDYH Ereğli 10.70 28 Şubat 2018 SATIM 0.36 0.37 0.31 0.32 15.9% -0.70 9.7 0.028 0.000 0.0% 0.5 9.96 0
ERDYD Ereğli 9.800 28 Şubat 2018 SATIM 0.23 0.24 0.18 0.19 27.0% -0.33 14.2 0.030 -0.006 -2.5% 1.0 9.56 8
ERDYI Ereğli 9.400 28 Şubat 2018 SATIM 0.07 0.08 0.06 0.07 15.4% -0.20 13.6 0.099 -0.003 -3.3% 0.5 9.24 52
ERDYE Ereğli 8.900 28 Şubat 2018 SATIM 0.07 0.08 0.05 0.06 36.4% -0.10 13.4 0.100 -0.004 -4.4% 1.0 8.82 0
ERDYF Ereğli 8.000 28 Şubat 2018 SATIM 0.02 0.04 0.02 0.04 0.0% -0.02 a.d. a.d. a.d. a.d. 1.0 7.96 57
ERDYGEreğli 7.200 28 Şubat 2018 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 7.17 20
ERDYL Ereğli 10.80 30 Mart 2018 SATIM 0.45 0.46 0.40 0.41 12.3% -0.62 6.8 0.033 0.000 0.1% 0.5 9.88 1
ERDYJ Ereğli 9.900 30 Mart 2018 SATIM 0.21 0.22 0.18 0.19 16.2% -0.37 8.6 0.054 -0.001 -0.6% 0.5 9.46 1
ERDYK Ereğli 9.100 30 Mart 2018 SATIM 0.10 0.11 0.09 0.10 10.5% -0.19 9.2 0.104 -0.002 -1.4% 0.5 8.88 46
ERDYMEreğli 8.300 30 Mart 2018 SATIM 0.05 0.06 0.04 0.05 22.2% -0.09 7.9 0.232 -0.001 -1.7% 0.5 8.18 0
G ü n e B a şl a rk e n
GRDBGGaranti 13.30 28 Şubat 2018 ALIM 0.09 0.10 0.11 0.12 -17.4% 0.22 13.9 0.091 -0.006 -5.9% 0.5 13.50 209
GRDBF Garanti 12.40 28 Şubat 2018 ALIM 0.22 0.23 0.27 0.28 -18.2% 0.46 12.4 0.043 -0.010 -4.2% 0.5 12.86 179
GRDBBGaranti 11.50 28 Şubat 2018 ALIM 0.96 0.98 1.10 1.12 -12.6% 0.73 9.0 0.014 -0.020 -2.1% 1.0 12.48 2
GRDBCGaranti 10.60 28 Şubat 2018 ALIM 1.69 1.72 1.85 1.88 -8.6% 0.89 6.3 0.011 -0.017 -1.0% 1.0 12.32 2
GRDBDGaranti 9.750 28 Şubat 2018 ALIM 2.48 2.51 2.65 2.68 -6.4% 0.96 4.6 0.010 -0.013 -0.5% 1.0 12.26 0
GRDBEGaranti 9.000 28 Şubat 2018 ALIM 3.20 3.23 3.37 3.40 -5.0% 0.98 3.7 0.010 -0.011 -0.3% 1.0 12.23 0
GRDBJ Garanti 13.40 30 Mart 2018 ALIM 0.19 0.20 0.22 0.23 -13.3% 0.32 10.0 0.062 -0.006 -2.9% 0.5 13.80 2
GRDBK Garanti 12.70 30 Mart 2018 ALIM 0.31 0.32 0.35 0.36 -11.3% 0.46 8.8 0.044 -0.007 -2.2% 0.5 13.34 21
GRDBI Garanti 12.00 30 Mart 2018 ALIM 0.48 0.49 0.53 0.54 -9.3% 0.60 7.5 0.033 -0.008 -1.6% 0.5 12.98 62
GARAN GRDBH Garanti 11.00 30 Mart 2018 ALIM 0.81 0.82 0.88 0.89 -7.9% 0.78 5.8 0.026 -0.008 -0.9% 0.5 12.64 1
12.095 GRDBL Garanti 10.00 30 Mart 2018 ALIM 1.22 1.24 1.30 1.32 -6.1% 0.90 4.4 0.022 -0.007 -0.5% 0.5 12.48 0
-1.39% GRDRFGaranti 12.00 28 Şubat 2018 SATIM 0.22 0.23 0.19 0.20 15.4% -0.41 11.1 0.048 -0.004 -1.6% 0.5 11.54 920
GRDRBGaranti 11.00 28 Şubat 2018 SATIM 0.12 0.13 0.10 0.11 19.0% -0.16 15.8 0.061 -0.006 -4.5% 1.0 10.87 754
GRDRCGaranti 10.00 28 Şubat 2018 SATIM 0.04 0.06 0.04 0.06 0.0% -0.06 13.3 0.182 -0.003 -4.8% 1.0 9.94 284
GRDRGGaranti 9.500 28 Şubat 2018 SATIM 0.03 0.05 0.02 0.04 33.3% -0.03 a.d. a.d. a.d. a.d. 0.5 9.40 26
GRDRDGaranti 9.000 28 Şubat 2018 SATIM 0.02 0.04 0.02 0.04 0.0% -0.02 a.d. a.d. a.d. a.d. 1.0 8.96 6
GRDREGaranti 8.000 28 Şubat 2018 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 7.97 16
GRDRJ Garanti 12.20 30 Mart 2018 SATIM 0.35 0.36 0.31 0.32 12.7% -0.44 7.5 0.046 -0.001 -0.3% 0.5 11.48 79
GRDRK Garanti 11.40 30 Mart 2018 SATIM 0.20 0.21 0.18 0.19 10.8% -0.28 8.3 0.071 -0.002 -0.9% 0.5 10.98 562
GRDRH Garanti 10.60 30 Mart 2018 SATIM 0.09 0.12 0.08 0.11 10.5% -0.16 9.2 0.126 -0.002 -1.3% 0.5 10.36 4,566
GRDRI Garanti 9.800 30 Mart 2018 SATIM 0.06 0.07 0.06 0.07 0.0% -0.09 8.2 0.228 -0.001 -1.7% 0.5 9.66 98
GRDRL Garanti 9.000 30 Mart 2018 SATIM 0.04 0.06 0.03 0.05 25.0% -0.04 a.d. a.d. a.d. a.d. 0.5 8.88 0
HADLF Halkbank 15.00 28 Şubat 2018 ALIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.5 15.06 3,321
HADLE Halkbank 14.00 28 Şubat 2018 ALIM 0.01 0.03 0.02 0.04 -33.3% 0.01 a.d. a.d. a.d. a.d. 0.5 14.06 418
HADKOHalkbank 13.00 28 Şubat 2018 ALIM 0.02 0.05 0.02 0.05 0.0% 0.02 a.d. a.d. a.d. a.d. 0.5 13.10 4,644
HADLA Halkbank 11.50 28 Şubat 2018 ALIM 0.05 0.06 0.06 0.07 -15.4% 0.13 11.4 0.159 -0.003 -5.7% 0.5 11.62 2,770
HADLB Halkbank 10.00 28 Şubat 2018 ALIM 0.25 0.26 0.27 0.28 -7.3% 0.55 10.7 0.037 -0.009 -3.5% 0.5 10.52 546
HADLC Halkbank 9.000 28 Şubat 2018 ALIM 0.60 0.62 0.63 0.65 -4.7% 0.84 6.9 0.024 -0.008 -1.3% 0.5 10.24 3
HADLD Halkbank 8.000 28 Şubat 2018 ALIM 1.05 1.08 1.09 1.12 -3.6% 0.96 4.5 0.021 -0.006 -0.5% 0.5 10.16 10
HADLI Halkbank 13.50 30 Mart 2018 ALIM 0.04 0.05 0.04 0.05 0.0% 0.07 7.5 0.296 -0.001 -2.8% 0.5 13.60 1,150
HADLJ Halkbank 12.50 30 Mart 2018 ALIM 0.07 0.08 0.07 0.08 0.0% 0.13 8.7 0.153 -0.003 -3.1% 0.5 12.66 50
HADLH Halkbank 11.70 30 Mart 2018 ALIM 0.11 0.12 0.12 0.13 -8.0% 0.22 9.7 0.089 -0.004 -3.3% 0.5 11.94 894
HALKB HADLG Halkbank 10.70 30 Mart 2018 ALIM 0.23 0.24 0.25 0.26 -7.8% 0.41 8.7 0.049 -0.006 -2.5% 0.5 11.18 1,197
9.975 HADLK Halkbank 9.700 30 Mart 2018 ALIM 0.47 0.48 0.50 0.51 -5.9% 0.65 6.8 0.031 -0.007 -1.5% 0.5 10.66 123
-0.60% HADZA Halkbank 13.00 28 Şubat 2018 SATIM 1.47 1.50 1.44 1.47 2.1% -0.98 3.3 0.020 0.006 0.4% 0.5 10.00 0
HADYK Halkbank 11.50 28 Şubat 2018 SATIM 0.76 0.77 0.73 0.74 4.1% -0.87 5.7 0.023 0.003 0.4% 0.5 9.96 0
HADZB Halkbank 11.00 28 Şubat 2018 SATIM 0.54 0.55 0.52 0.53 3.8% -0.78 7.1 0.026 0.001 0.1% 0.5 9.90 1
HADYL Halkbank 10.00 28 Şubat 2018 SATIM 0.21 0.22 0.21 0.22 0.0% -0.45 10.5 0.044 -0.004 -1.6% 0.5 9.56 163
HADYMHalkbank 9.200 28 Şubat 2018 SATIM 0.09 0.10 0.09 0.10 0.0% -0.20 10.7 0.098 -0.003 -3.2% 0.5 9.00 12
HADYN Halkbank 8.300 28 Şubat 2018 SATIM 0.04 0.06 0.04 0.06 0.0% -0.07 6.5 0.306 -0.002 -2.7% 0.5 8.18 101
HADYO Halkbank 7.500 28 Şubat 2018 SATIM 0.02 0.04 0.02 0.04 0.0% -0.02 a.d. a.d. a.d. a.d. 0.5 7.42 13
HADZE Halkbank 11.90 30 Mart 2018 SATIM 0.94 0.95 0.91 0.92 3.3% -0.81 4.2 0.025 0.003 0.3% 0.5 10.00 0
HADZF Halkbank 11.10 30 Mart 2018 SATIM 0.62 0.63 0.60 0.61 3.3% -0.68 5.4 0.030 0.001 0.1% 0.5 9.84 2
HADZC Halkbank 10.30 30 Mart 2018 SATIM 0.37 0.38 0.36 0.37 2.7% -0.50 6.6 0.040 -0.001 -0.3% 0.5 9.54 1
HADZD Halkbank 9.500 30 Mart 2018 SATIM 0.20 0.21 0.20 0.21 0.0% -0.31 7.6 0.064 -0.002 -1.0% 0.5 9.08 49
HADZG Halkbank 8.700 30 Mart 2018 SATIM 0.10 0.11 0.10 0.11 0.0% -0.17 8.1 0.118 -0.002 -1.5% 0.5 8.48 105
G ü n e B a şl a rk e n
ISDMB İşbank 8.600 28 Şubat 2018 ALIM 0.10 0.11 0.14 0.15 -27.6% 0.22 16.4 0.046 -0.007 -6.6% 1.0 8.71 724
ISDMA İşbank 8.000 28 Şubat 2018 ALIM 0.30 0.32 0.36 0.38 -16.2% 0.50 12.6 0.020 -0.012 -3.9% 1.0 8.32 152
ISDLL İşbank 7.400 28 Şubat 2018 ALIM 0.68 0.70 0.77 0.79 -11.5% 0.77 8.8 0.013 -0.013 -1.8% 1.0 8.10 42
ISDLM İşbank 6.800 28 Şubat 2018 ALIM 1.20 1.23 1.30 1.33 -7.6% 0.92 6.0 0.011 -0.010 -0.8% 1.0 8.03 0
ISDLN İşbank 6.300 28 Şubat 2018 ALIM 1.67 1.71 1.77 1.81 -5.6% 0.97 4.5 0.010 -0.008 -0.5% 1.0 8.01 10
ISDLO İşbank 5.800 28 Şubat 2018 ALIM 2.15 2.17 2.26 2.28 -4.8% 0.99 3.6 0.010 -0.007 -0.3% 1.0 7.97 0
IBDAA İşbank 8.700 30 Mart 2018 ALIM 0.22 0.23 0.26 0.27 -15.1% 0.31 11.0 0.032 -0.007 -3.1% 1.0 8.93 52
ISDMD İşbank 8.000 30 Mart 2018 ALIM 0.49 0.51 0.55 0.57 -10.7% 0.54 8.6 0.018 -0.010 -1.9% 1.0 8.51 2
ISCTR ISDMC İşbank 7.300 30 Mart 2018 ALIM 0.93 0.95 1.02 1.04 -8.7% 0.76 6.4 0.013 -0.010 -1.1% 1.0 8.25 5
7.880 IBDAB İşbank 6.600 30 Mart 2018 ALIM 1.50 1.52 1.60 1.62 -6.2% 0.90 4.7 0.011 -0.009 -0.6% 1.0 8.12 0
-1.31% ISDZM İşbank 8.200 28 Şubat 2018 SATIM 0.46 0.47 0.40 0.41 14.8% -0.61 10.3 0.017 -0.002 -0.5% 1.0 7.73 40
ISDZL İşbank 7.600 28 Şubat 2018 SATIM 0.17 0.18 0.15 0.16 12.9% -0.31 13.9 0.033 -0.005 -2.6% 1.0 7.42 120
ISDZH İşbank 7.000 28 Şubat 2018 SATIM 0.06 0.08 0.05 0.07 16.7% -0.12 13.3 0.085 -0.003 -3.9% 1.0 6.92 30
ISDZI İşbank 6.400 28 Şubat 2018 SATIM 0.03 0.05 0.02 0.04 33.3% -0.04 a.d. a.d. a.d. a.d. 1.0 6.35 0
ISDZJ İşbank 5.800 28 Şubat 2018 SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 5.77 0
ISDZK İşbank 5.200 28 Şubat 2018 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 5.17 0
IBDPB İşbank 8.200 30 Mart 2018 SATIM 0.56 0.59 0.50 0.53 11.7% -0.53 7.2 0.019 0.000 -0.1% 1.0 7.61 2
IBDPA İşbank 7.600 30 Mart 2018 SATIM 0.30 0.32 0.27 0.29 10.7% -0.32 8.2 0.031 -0.002 -0.7% 1.0 7.28 1
ISDZN İşbank 7.000 30 Mart 2018 SATIM 0.14 0.16 0.13 0.15 7.1% -0.17 9.0 0.058 -0.002 -1.3% 1.0 6.84 125
ISDZO İşbank 6.500 30 Mart 2018 SATIM 0.08 0.10 0.07 0.09 12.5% -0.09 8.0 0.110 -0.002 -1.5% 1.0 6.40 105
KCDJL Koç Holding 19.50 28 Şubat 2018 ALIM 0.14 0.15 0.16 0.17 -12.1% 0.27 17.1 0.074 -0.009 -6.2% 0.5 19.80 77
KCDJM Koç Holding 18.25 28 Şubat 2018 ALIM 0.37 0.39 0.41 0.43 -9.5% 0.57 13.8 0.035 -0.014 -3.6% 0.5 19.03 17
KCDJN Koç Holding 16.75 28 Şubat 2018 ALIM 0.93 0.95 0.98 1.00 -5.1% 0.86 8.3 0.023 -0.013 -1.3% 0.5 18.65 0
KCDJO Koç Holding 15.50 28 Şubat 2018 ALIM 1.51 1.53 1.55 1.57 -2.6% 0.95 5.7 0.021 -0.010 -0.7% 0.5 18.56 0
KCDKCKoç Holding 22.50 30 Mart 2018 ALIM 0.06 0.07 0.07 0.08 -13.3% 0.09 12.8 0.220 -0.003 -4.0% 0.5 22.64 0
KCDKB Koç Holding 21.00 30 Mart 2018 ALIM 0.13 0.14 0.15 0.16 -12.9% 0.20 13.2 0.102 -0.005 -3.9% 0.5 21.28 0
KCHOL KCDKA Koç Holding 19.20 30 Mart 2018 ALIM 0.36 0.37 0.39 0.40 -7.6% 0.44 11.0 0.046 -0.010 -2.6% 0.5 19.94 10 18.300 KCDKDKoç Holding 17.50 30 Mart 2018 ALIM 0.83 0.85 0.87 0.89 -4.5% 0.71 7.7 0.028 -0.012 -1.4% 0.5 19.20 0 -0.38% KCDVHKoç Holding 18.80 28 Şubat 2018 SATIM 0.40 0.42 0.38 0.40 5.1% -0.57 12.7 0.035 -0.002 -0.6% 0.5 17.96 3
KCDVI Koç Holding 17.20 28 Şubat 2018 SATIM 0.12 0.13 0.11 0.12 8.7% -0.21 15.1 0.097 -0.004 -3.2% 0.5 16.94 1
KCDVJ Koç Holding 15.60 28 Şubat 2018 SATIM 0.03 0.05 0.03 0.05 0.0% -0.05 11.7 0.395 -0.002 -3.6% 0.5 15.50 0
KCDVK Koç Holding 14.00 28 Şubat 2018 SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 0.5 13.94 0
KCDVNKoç Holding 20.50 30 Mart 2018 SATIM 1.07 1.09 1.03 1.05 3.8% -0.75 6.4 0.027 0.005 0.4% 0.5 18.32 0
KCDVOKoç Holding 20.00 30 Mart 2018 SATIM 0.88 0.90 0.85 0.87 3.5% -0.69 7.1 0.029 0.003 0.3% 0.5 18.20 0
KCDVL Koç Holding 18.40 30 Mart 2018 SATIM 0.41 0.42 0.40 0.41 2.5% -0.43 9.4 0.047 -0.001 -0.3% 0.5 17.56 2
KCDVMKoç Holding 17.00 30 Mart 2018 SATIM 0.19 0.20 0.18 0.19 5.4% -0.22 10.5 0.089 -0.002 -1.1% 0.5 16.60 0
KRDCJ Kardemir 4.200 30 Mart 2018 ALIM 0.08 0.09 0.09 0.10 -10.5% 0.20 8.0 0.050 -0.003 -3.1% 1.0 4.29 19
KRDCI Kardemir 3.800 30 Mart 2018 ALIM 0.16 0.17 0.17 0.18 -5.7% 0.36 7.4 0.028 -0.004 -2.5% 1.0 3.97 125
KRDMD KRDCH Kardemir 3.500 30 Mart 2018 ALIM 0.27 0.28 0.29 0.30 -6.8% 0.53 6.5 0.019 -0.005 -1.9% 1.0 3.78 637
3.405 KRDCK Kardemir 3.150 30 Mart 2018 ALIM 0.46 0.48 0.48 0.50 -4.1% 0.72 5.2 0.014 -0.005 -1.1% 1.0 3.63 0
-0.29% KRDSK Kardemir 3.900 30 Mart 2018 SATIM 0.55 0.57 0.55 0.57 0.0% -0.69 4.2 0.015 0.000 0.1% 1.0 3.33 1
KRDSJ Kardemir 3.600 30 Mart 2018 SATIM 0.35 0.36 0.35 0.36 0.0% -0.53 5.1 0.019 -0.001 -0.3% 1.0 3.24 0
KRDSH Kardemir 3.300 30 Mart 2018 SATIM 0.21 0.22 0.21 0.22 0.0% -0.36 5.7 0.028 -0.002 -0.8% 1.0 3.08 133
KRDSI Kardemir 3.000 30 Mart 2018 SATIM 0.11 0.12 0.11 0.12 0.0% -0.21 6.3 0.047 -0.002 -1.4% 1.0 2.88 250
G ü n e B a şl a rk e n
PEDAY Petkim 9.300 28 Şubat 2018 ALIM 0.02 0.04 0.03 0.05 -25.0% 0.07 18.1 0.145 -0.003 -7.5% 1.0 9.34 2,790
PEDAV Petkim 8.600 28 Şubat 2018 ALIM 0.10 0.11 0.13 0.14 -22.2% 0.22 16.2 0.046 -0.008 -7.1% 1.0 8.71 1,026
PEDAR Petkim 8.000 28 Şubat 2018 ALIM 0.29 0.31 0.35 0.37 -16.7% 0.48 12.7 0.021 -0.013 -4.2% 1.0 8.31 362
PEDAS Petkim 7.300 28 Şubat 2018 ALIM 0.74 0.76 0.81 0.83 -8.5% 0.80 8.3 0.013 -0.012 -1.6% 1.0 8.06 0
PEDAT Petkim 6.700 28 Şubat 2018 ALIM 1.26 1.29 1.34 1.37 -5.9% 0.93 5.7 0.011 -0.010 -0.8% 1.0 7.99 0
PEDAU Petkim 6.200 28 Şubat 2018 ALIM 1.74 1.77 1.82 1.85 -4.4% 0.98 4.4 0.010 -0.008 -0.4% 1.0 7.97 0
PEDBB Petkim 10.00 30 Mart 2018 ALIM 0.06 0.07 0.07 0.08 -13.3% 0.09 10.6 0.114 -0.003 -3.9% 1.0 10.07 0
PEDBA Petkim 9.200 30 Mart 2018 ALIM 0.13 0.14 0.16 0.17 -18.2% 0.20 11.5 0.051 -0.005 -3.8% 1.0 9.34 1,547
PETKM PEDAZ Petkim 8.400 30 Mart 2018 ALIM 0.32 0.33 0.37 0.38 -13.3% 0.40 9.8 0.025 -0.009 -2.7% 1.0 8.73 144
7.850 PEDBC Petkim 7.600 30 Mart 2018 ALIM 0.72 0.74 0.78 0.80 -7.6% 0.67 7.2 0.015 -0.011 -1.5% 1.0 8.34 0
-1.07% PEDPV Petkim 8.900 28 Şubat 2018 SATIM 1.02 1.04 0.96 0.98 6.2% -0.87 6.6 0.012 0.005 0.4% 1.0 7.86 1
PEDPY Petkim 8.200 28 Şubat 2018 SATIM 0.47 0.48 0.44 0.45 6.7% -0.62 10.2 0.016 -0.003 -0.5% 1.0 7.72 7
PEDPR Petkim 7.500 28 Şubat 2018 SATIM 0.16 0.17 0.15 0.16 6.5% -0.28 13.1 0.036 -0.005 -2.9% 1.0 7.33 0
PEDPS Petkim 6.800 28 Şubat 2018 SATIM 0.05 0.06 0.05 0.06 0.0% -0.09 12.3 0.116 -0.003 -4.5% 1.0 6.74 45
PEDPT Petkim 6.200 28 Şubat 2018 SATIM 0.02 0.04 0.02 0.04 0.0% -0.02 a.d. a.d. a.d. a.d. 1.0 6.16 0
PEDPU Petkim 5.600 28 Şubat 2018 SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 5.57 1
PEDRB Petkim 8.700 30 Mart 2018 SATIM 0.90 0.92 0.85 0.87 5.8% -0.69 5.9 0.015 0.002 0.2% 1.0 7.78 3
PEDPZ Petkim 8.000 30 Mart 2018 SATIM 0.47 0.48 0.44 0.45 6.7% -0.46 7.7 0.022 -0.002 -0.4% 1.0 7.52 17
PEDRA Petkim 7.400 30 Mart 2018 SATIM 0.24 0.25 0.23 0.24 4.3% -0.28 8.9 0.036 -0.003 -1.1% 1.0 7.15 21
PEDRC Petkim 6.800 30 Mart 2018 SATIM 0.12 0.13 0.11 0.12 8.7% -0.14 9.0 0.070 -0.002 -1.7% 1.0 6.67 0
SADIF Sabancı Holding 12.00 28 Şubat 2018 ALIM 0.13 0.14 0.15 0.16 -12.9% 0.23 18.6 0.044 -0.010 -6.9% 1.0 12.14 418 SADIG Sabancı Holding 11.25 28 Şubat 2018 ALIM 0.39 0.41 0.42 0.44 -7.0% 0.51 14.2 0.020 -0.017 -4.0% 1.0 11.66 1 SADIH Sabancı Holding 10.50 28 Şubat 2018 ALIM 0.88 0.90 0.92 0.94 -4.3% 0.78 9.7 0.013 -0.017 -1.9% 1.0 11.40 0 SADII Sabancı Holding 9.750 28 Şubat 2018 ALIM 1.53 1.55 1.57 1.59 -2.5% 0.92 6.6 0.011 -0.014 -0.9% 1.0 11.30 0 SADIL Sabancı Holding 13.60 30 Mart 2018 ALIM 0.04 0.05 0.05 0.06 -18.2% 0.09 11.0 0.225 -0.002 -3.2% 0.5 13.70 129 SADIK Sabancı Holding 12.60 30 Mart 2018 ALIM 0.10 0.11 0.10 0.11 0.0% 0.22 11.5 0.092 -0.003 -3.1% 0.5 12.82 262 SAHOL SADIJ Sabancı Holding 11.60 30 Mart 2018 ALIM 0.24 0.25 0.25 0.26 -3.9% 0.46 10.4 0.044 -0.006 -2.4% 0.5 12.10 405 11.135 SADIM Sabancı Holding 10.60 30 Mart 2018 ALIM 0.53 0.54 0.54 0.55 -1.8% 0.72 7.5 0.028 -0.007 -1.3% 0.5 11.68 23 -0.22% SADUB Sabancı Holding 11.70 28 Şubat 2018 SATIM 0.67 0.69 0.65 0.66 3.8% -0.67 11.0 0.015 0.000 0.0% 1.0 11.01 11 SADUC Sabancı Holding 10.70 28 Şubat 2018 SATIM 0.20 0.21 0.20 0.21 0.0% -0.28 15.4 0.035 -0.006 -2.7% 1.0 10.49 7 SADUD Sabancı Holding 9.700 28 Şubat 2018 SATIM 0.06 0.08 0.06 0.08 0.0% -0.08 12.1 0.132 -0.003 -3.6% 1.0 9.62 0 SADUE Sabancı Holding 8.700 28 Şubat 2018 SATIM 0.02 0.04 0.02 0.04 0.0% -0.02 a.d. a.d. a.d. a.d. 1.0 8.66 0
SADUH Sabancı Holding 12.60 30 Mart 2018 SATIM 0.71 0.74 0.70 0.73 1.4% -0.78 6.0 0.026 0.003 0.5% 0.5 11.12 0
SADUI Sabancı Holding 11.80 30 Mart 2018 SATIM 0.43 0.45 0.42 0.44 2.3% -0.60 7.5 0.034 0.001 0.2% 0.5 10.90 0
SADUF Sabancı Holding 11.00 30 Mart 2018 SATIM 0.23 0.25 0.23 0.25 0.0% -0.38 8.8 0.053 -0.001 -0.4% 0.5 10.50 0 SADUGSabancı Holding 10.20 30 Mart 2018 SATIM 0.12 0.14 0.12 0.14 0.0% -0.20 8.6 0.099 -0.001 -0.9% 0.5 9.92 0
G ü n e B a şl a rk e n
SIDAN Şişe 5.000 28 Şubat 2018 ALIM 0.16 0.18 0.17 0.19 -5.6% 0.48 13.7 0.021 -0.008 -4.3% 1.0 5.18 1,213
SIDAO Şişe 4.600 28 Şubat 2018 ALIM 0.42 0.44 0.44 0.46 -4.4% 0.77 8.8 0.013 -0.008 -1.8% 1.0 5.04 662
SIDAP Şişe 4.300 28 Şubat 2018 ALIM 0.68 0.71 0.70 0.73 -2.8% 0.90 6.3 0.011 -0.007 -0.9% 1.0 5.01 0
SIDAR Şişe 3.900 28 Şubat 2018 ALIM 1.06 1.09 1.08 1.11 -1.8% 0.97 4.4 0.010 -0.005 -0.5% 1.0 4.99 0
SIDAU Şişe 6.200 30 Mart 2018 ALIM 0.04 0.05 0.04 0.05 0.0% 0.08 8.9 0.122 -0.001 -2.8% 1.0 6.25 3
SIDAT Şişe 5.700 30 Mart 2018 ALIM 0.09 0.10 0.09 0.10 0.0% 0.20 10.1 0.051 -0.003 -3.0% 1.0 5.80 166
SISE SIDAS Şişe 5.200 30 Mart 2018 ALIM 0.21 0.22 0.22 0.23 -4.4% 0.42 9.6 0.024 -0.005 -2.5% 1.0 5.42 20
4.905 SIDAV Şişe 4.700 30 Mart 2018 ALIM 0.47 0.49 0.49 0.51 -4.0% 0.69 7.0 0.015 -0.006 -1.3% 1.0 5.19 0
-0.20% SIDRF Şişe 4.800 28 Şubat 2018 SATIM 0.15 0.16 0.14 0.15 6.9% -0.36 11.5 0.028 -0.003 -1.9% 1.0 4.64 1
SIDRG Şişe 4.400 28 Şubat 2018 SATIM 0.06 0.07 0.06 0.07 0.0% -0.14 10.3 0.073 -0.002 -3.1% 1.0 4.33 5
SIDRH Şişe 4.000 28 Şubat 2018 SATIM 0.01 0.03 0.02 0.04 -33.3% -0.04 a.d. a.d. a.d. a.d. 1.0 3.97 0
SIDRI Şişe 3.600 28 Şubat 2018 SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 3.57 0
SIDRL Şişe 5.800 30 Mart 2018 SATIM 0.85 0.87 0.84 0.86 1.2% -0.84 4.8 0.012 0.004 0.4% 1.0 4.93 0
SIDRM Şişe 5.400 30 Mart 2018 SATIM 0.53 0.55 0.52 0.54 1.9% -0.69 6.2 0.015 0.002 0.3% 1.0 4.85 0
SIDRJ Şişe 5.000 30 Mart 2018 SATIM 0.29 0.30 0.29 0.30 0.0% -0.47 7.8 0.021 -0.001 -0.2% 1.0 4.70 0
SIDRK Şişe 4.600 30 Mart 2018 SATIM 0.15 0.16 0.14 0.15 6.9% -0.27 8.4 0.038 -0.001 -0.9% 1.0 4.44 62
TCDFN Turkcell 17.75 28 Şubat 2018 ALIM 0.05 0.06 0.06 0.07 -15.4% 0.11 15.8 0.176 -0.005 -8.7% 0.5 17.87 1,554
TCDFO Turkcell 16.50 28 Şubat 2018 ALIM 0.16 0.17 0.19 0.20 -15.4% 0.29 13.7 0.068 -0.010 -5.9% 0.5 16.84 469
TCDGATurkcell 15.25 28 Şubat 2018 ALIM 0.41 0.42 0.48 0.49 -14.4% 0.58 10.8 0.034 -0.014 -3.3% 0.5 16.09 22
TCDGBTurkcell 14.00 28 Şubat 2018 ALIM 0.86 0.88 0.94 0.96 -8.4% 0.82 7.3 0.024 -0.013 -1.4% 0.5 15.76 24
TCDGCTurkcell 13.00 28 Şubat 2018 ALIM 1.29 1.31 1.38 1.40 -6.5% 0.93 5.5 0.022 -0.010 -0.8% 0.5 15.62 0
TCDGDTurkcell 12.00 28 Şubat 2018 ALIM 1.77 1.79 1.86 1.88 -4.8% 0.97 4.2 0.021 -0.008 -0.5% 0.5 15.58 0
TCDGG Turkcell 21.00 30 Mart 2018 ALIM 0.04 0.06 0.04 0.05 11.1% 0.05 a.d. a.d. a.d. a.d. 0.5 21.12 6
TCDGH Turkcell 19.50 30 Mart 2018 ALIM 0.07 0.08 0.08 0.09 -11.8% 0.10 9.8 0.208 -0.003 -4.1% 0.5 19.66 10
TCDGI Turkcell 18.00 30 Mart 2018 ALIM 0.14 0.15 0.17 0.18 -17.1% 0.20 10.8 0.098 -0.006 -3.8% 0.5 18.30 14
TCELL TCDGF Turkcell 16.50 30 Mart 2018 ALIM 0.32 0.33 0.36 0.37 -11.0% 0.40 9.4 0.050 -0.009 -2.6% 0.5 17.16 31
15.365 TCDGE Turkcell 15.00 30 Mart 2018 ALIM 0.68 0.70 0.75 0.77 -9.2% 0.64 7.1 0.031 -0.011 -1.5% 0.5 16.40 29
-1.16% TCDRJ Turkcell 17.00 28 Şubat 2018 SATIM 0.84 0.86 0.77 0.79 9.0% -0.79 7.2 0.025 0.001 0.2% 0.5 15.28 1
TCDRK Turkcell 15.50 28 Şubat 2018 SATIM 0.34 0.35 0.31 0.32 9.5% -0.48 10.6 0.042 -0.005 -1.4% 0.5 14.80 0
TCDROTurkcell 15.00 28 Şubat 2018 SATIM 0.22 0.23 0.20 0.21 9.8% -0.36 12.3 0.056 -0.006 -2.4% 0.5 14.54 14
TCDRL Turkcell 14.00 28 Şubat 2018 SATIM 0.11 0.12 0.10 0.11 9.5% -0.18 11.8 0.113 -0.005 -4.2% 0.5 13.76 0
TCDRMTurkcell 12.50 28 Şubat 2018 SATIM 0.04 0.06 0.03 0.05 25.0% -0.05 a.d. a.d. a.d. a.d. 0.5 12.38 0
TCDRNTurkcell 11.50 28 Şubat 2018 SATIM 0.02 0.04 0.02 0.04 0.0% -0.02 a.d. a.d. a.d. a.d. 0.5 11.42 0
TCDSE Turkcell 18.00 30 Mart 2018 SATIM 1.27 1.29 1.20 1.22 5.8% -0.80 4.8 0.025 0.004 0.3% 0.5 15.42 0
TCDSD Turkcell 16.70 30 Mart 2018 SATIM 0.78 0.79 0.73 0.74 6.8% -0.63 6.2 0.032 0.001 0.1% 0.5 15.12 0
TCDSC Turkcell 15.50 30 Mart 2018 SATIM 0.45 0.46 0.41 0.42 9.6% -0.44 7.4 0.046 -0.002 -0.4% 0.5 14.58 0
TCDSA Turkcell 14.40 30 Mart 2018 SATIM 0.25 0.26 0.23 0.24 8.5% -0.27 8.3 0.073 -0.003 -1.0% 0.5 13.88 0
TCDSB Turkcell 13.40 30 Mart 2018 SATIM 0.14 0.15 0.13 0.14 7.4% -0.16 8.5 0.124 -0.003 -1.7% 0.5 13.10 1
G ü n e B a şl a rk e n
TKDAT Türk Hava Yolları 18.00 28 Şubat 2018 ALIM 0.19 0.24 0.22 0.28 -14.0% 0.31 12.1 0.064 -0.013 -5.3% 0.5 18.48 5,543 TKDAS Türk Hava Yolları 16.50 28 Şubat 2018 ALIM 0.48 0.50 0.53 0.55 -9.3% 0.59 10.1 0.034 -0.016 -3.2% 0.5 17.50 3,281 TKDAMTürk Hava Yolları 15.50 28 Şubat 2018 ALIM 1.62 1.64 1.75 1.77 -7.4% 0.77 7.9 0.013 -0.029 -1.8% 1.0 17.14 726 TKDAN Türk Hava Yolları 14.25 28 Şubat 2018 ALIM 2.69 2.72 2.82 2.85 -4.6% 0.90 5.5 0.011 -0.023 -0.9% 1.0 16.97 20 TKDAO Türk Hava Yolları 13.00 28 Şubat 2018 ALIM 3.85 3.90 3.99 4.04 -3.5% 0.96 4.1 0.010 -0.018 -0.5% 1.0 16.90 0 TKDAP Türk Hava Yolları 11.50 28 Şubat 2018 ALIM 5.31 5.36 5.44 5.49 -2.4% 0.99 3.1 0.010 -0.014 -0.3% 1.0 16.86 0 TKDAR Türk Hava Yolları 10.00 28 Şubat 2018 ALIM 6.78 6.83 6.92 6.97 -2.0% 1.00 2.4 0.010 -0.011 -0.2% 1.0 16.83 0 TKDAZ Türk Hava Yolları 20.50 30 Mart 2018 ALIM 0.16 0.18 0.19 0.21 -15.0% 0.19 9.2 0.107 -0.006 -3.4% 0.5 20.86 20 TKDAY Türk Hava Yolları 19.00 30 Mart 2018 ALIM 0.29 0.31 0.32 0.34 -9.1% 0.31 8.5 0.065 -0.009 -2.9% 0.5 19.62 2,224 TKDAV Türk Hava Yolları 17.70 30 Mart 2018 ALIM 0.48 0.50 0.52 0.54 -7.5% 0.45 7.7 0.044 -0.011 -2.3% 0.5 18.70 182 TKDAU Türk Hava Yolları 16.50 30 Mart 2018 ALIM 0.76 0.78 0.81 0.83 -6.1% 0.60 6.5 0.033 -0.013 -1.6% 0.5 18.06 306 THYAO TKDBA Türk Hava Yolları 15.30 30 Mart 2018 ALIM 1.14 1.16 1.19 1.21 -4.2% 0.74 5.4 0.027 -0.012 -1.0% 0.5 17.62 4
16.685 TKDBB Türk Hava Yolları 14.10 30 Mart 2018 ALIM 1.60 1.63 1.65 1.68 -3.0% 0.85 4.4 0.024 -0.011 -0.7% 0.5 17.36 0 -0.77% TKDPV Türk Hava Yolları 16.50 28 Şubat 2018 SATIM 0.33 0.35 0.31 0.33 6.2% -0.41 10.0 0.049 -0.007 -2.0% 0.5 15.80 496
TKDPY Türk Hava Yolları 15.50 28 Şubat 2018 SATIM 0.17 0.19 0.16 0.18 5.9% -0.24 10.9 0.085 -0.007 -3.4% 0.5 15.12 195 TKDPP Türk Hava Yolları 14.50 28 Şubat 2018 SATIM 0.16 0.18 0.15 0.17 6.2% -0.12 12.2 0.081 -0.009 -5.1% 1.0 14.32 93 TKDPR Türk Hava Yolları 13.50 28 Şubat 2018 SATIM 0.07 0.09 0.07 0.09 0.0% -0.06 11.7 0.178 -0.005 -5.8% 1.0 13.41 793 TKDPS Türk Hava Yolları 12.30 28 Şubat 2018 SATIM 0.03 0.05 0.02 0.04 33.3% -0.02 a.d. a.d. a.d. a.d. 1.0 12.25 1,314 TKDPT Türk Hava Yolları 11.10 28 Şubat 2018 SATIM 0.02 0.04 0.02 0.04 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 11.06 184
TKDPU Türk Hava Yolları 9.800 28 Şubat 2018 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 9.77 196
TKDRC Türk Hava Yolları 18.20 30 Mart 2018 SATIM 0.97 0.98 0.93 0.96 3.2% -0.61 5.2 0.033 -0.001 -0.1% 0.5 16.24 7 TKDRD Türk Hava Yolları 17.00 30 Mart 2018 SATIM 0.61 0.63 0.59 0.61 3.3% -0.46 6.2 0.043 -0.003 -0.5% 0.5 15.74 2 TKDPZ Türk Hava Yolları 15.80 30 Mart 2018 SATIM 0.36 0.38 0.35 0.37 2.8% -0.31 7.0 0.064 -0.004 -1.0% 0.5 15.04 51 TKDRA Türk Hava Yolları 14.70 30 Mart 2018 SATIM 0.21 0.23 0.20 0.22 4.8% -0.20 7.5 0.101 -0.004 -1.5% 0.5 14.24 277 TKDRB Türk Hava Yolları 13.40 30 Mart 2018 SATIM 0.11 0.13 0.11 0.13 0.0% -0.11 7.4 0.187 -0.003 -1.9% 0.5 13.14 176 TKDRE Türk Hava Yolları 12.50 30 Mart 2018 SATIM 0.07 0.09 0.07 0.09 0.0% -0.07 6.9 0.303 -0.002 -2.1% 0.5 12.32 5 TTDIL Türk Telekom 7.000 28 Şubat 2018 ALIM 0.07 0.08 0.08 0.09 -11.8% 0.18 15.4 0.055 -0.005 -6.4% 1.0 7.08 681 TTDIM Türk Telekom 6.500 28 Şubat 2018 ALIM 0.21 0.22 0.22 0.23 -4.4% 0.44 13.0 0.023 -0.010 -4.3% 1.0 6.72 330
TTDIN Türk Telekom 6.000 28 Şubat 2018 ALIM 0.50 0.52 0.51 0.53 -1.9% 0.74 9.1 0.014 -0.010 -2.0% 1.0 6.52 0
TTDIO Türk Telekom 5.500 28 Şubat 2018 ALIM 0.92 0.95 0.93 0.96 -1.1% 0.91 6.1 0.011 -0.008 -0.9% 1.0 6.45 0
TTDJC Türk Telekom 8.200 30 Mart 2018 ALIM 0.04 0.05 0.04 0.05 0.0% 0.07 9.4 0.149 -0.002 -3.0% 1.0 8.25 0
TTDJD Türk Telekom 7.600 30 Mart 2018 ALIM 0.08 0.09 0.08 0.09 0.0% 0.15 10.8 0.068 -0.003 -3.3% 1.0 7.69 0
TTKOM TTDJB Türk Telekom 7.000 30 Mart 2018 ALIM 0.18 0.19 0.19 0.20 -5.1% 0.31 10.4 0.033 -0.006 -2.9% 1.0 7.19 16 6.315 TTDJA Türk Telekom 6.500 30 Mart 2018 ALIM 0.35 0.36 0.37 0.38 -5.3% 0.51 9.0 0.020 -0.008 -2.1% 1.0 6.86 92 -0.16% TTDUH Türk Telekom 6.500 28 Şubat 2018 SATIM 0.33 0.34 0.33 0.34 0.0% -0.56 10.5 0.018 -0.002 -0.7% 1.0 6.16 0 TTDUI Türk Telekom 6.000 28 Şubat 2018 SATIM 0.13 0.14 0.13 0.14 0.0% -0.26 12.3 0.038 -0.004 -2.6% 1.0 5.86 0 TTDUJ Türk Telekom 5.400 28 Şubat 2018 SATIM 0.04 0.06 0.04 0.06 0.0% -0.07 9.3 0.135 -0.002 -3.2% 1.0 5.34 10
TTDUK Türk Telekom 4.800 28 Şubat 2018 SATIM 0.02 0.04 0.02 0.04 0.0% -0.02 a.d. a.d. a.d. a.d. 1.0 4.76 3
TTDUN Türk Telekom 7.200 30 Mart 2018 SATIM 0.87 0.89 0.86 0.88 1.1% -0.76 5.4 0.013 0.003 0.4% 1.0 6.31 0
TTDUO Türk Telekom 6.700 30 Mart 2018 SATIM 0.52 0.54 0.51 0.53 1.9% -0.58 6.9 0.017 0.000 0.1% 1.0 6.16 0
TTDUL Türk Telekom 6.200 30 Mart 2018 SATIM 0.27 0.28 0.27 0.28 0.0% -0.37 8.5 0.027 -0.001 -0.5% 1.0 5.92 0
TTDUM Türk Telekom 5.700 30 Mart 2018 SATIM 0.13 0.14 0.13 0.14 0.0% -0.20 9.2 0.051 -0.002 -1.2% 1.0 5.56 5
G ü n e B a şl a rk e n
TUDKJ Tüpraş 155.0 28 Şubat 2018 ALIM - - 0.01 0.04 0.0% 0.00 a.d. a.d. a.d. a.d. 0.1 155.80 36
TUDKE Tüpraş 145.0 28 Şubat 2018 ALIM 0.01 0.05 0.02 0.06 -25.0% 0.01 a.d. a.d. a.d. a.d. 0.1 146.00 1,141
TUDKK Tüpraş 140.0 28 Şubat 2018 ALIM 0.02 0.04 0.02 0.04 0.0% 0.03 a.d. a.d. a.d. a.d. 0.1 140.80 333
TUDKF Tüpraş 135.0 28 Şubat 2018 ALIM 0.03 0.05 0.03 0.05 0.0% 0.05 a.d. a.d. a.d. a.d. 0.1 136.00 2,770
TUDKG Tüpraş 125.0 28 Şubat 2018 ALIM 0.06 0.07 0.07 0.08 -13.3% 0.17 14.6 1.188 -0.004 -6.0% 0.1 126.40 3,425
TUDKH Tüpraş 115.0 28 Şubat 2018 ALIM 0.20 0.21 0.21 0.22 -4.7% 0.49 13.5 0.410 -0.009 -4.1% 0.1 119.20 320
TUDKI Tüpraş 105.0 28 Şubat 2018 ALIM 0.53 0.55 0.55 0.57 -3.6% 0.81 8.5 0.246 -0.008 -1.5% 0.1 116.00 24
TUDKP Tüpraş 155.0 30 Mart 2018 ALIM 0.03 0.05 0.03 0.05 0.0% 0.03 a.d. a.d. a.d. a.d. 0.1 156.00 11
TUDKN Tüpraş 145.0 30 Mart 2018 ALIM 0.04 0.05 0.04 0.05 0.0% 0.07 8.5 2.953 -0.001 -2.8% 0.1 146.00 59
TUDKMTüpraş 135.0 30 Mart 2018 ALIM 0.07 0.08 0.08 0.09 -11.8% 0.15 10.9 1.376 -0.003 -3.4% 0.1 136.60 464
TUDKL Tüpraş 126.0 30 Mart 2018 ALIM 0.14 0.15 0.15 0.16 -6.5% 0.28 10.9 0.715 -0.005 -3.1% 0.1 129.00 420
TUPRS TUDKR Tüpraş 116.0 30 Mart 2018 ALIM 0.31 0.32 0.32 0.33 -3.1% 0.51 9.2 0.389 -0.007 -2.2% 0.1 122.40 70
113.150 TUDKS Tüpraş 106.0 30 Mart 2018 ALIM 0.61 0.63 0.63 0.65 -3.1% 0.75 6.8 0.267 -0.007 -1.1% 0.1 118.60 0
-0.26% TUDYE Tüpraş 145.0 28 Şubat 2018 SATIM 1.54 1.57 1.52 1.55 1.3% -0.99 3.6 0.203 0.008 0.5% 0.1 113.60 0
TUDVO Tüpraş 135.0 28 Şubat 2018 SATIM 1.05 1.07 1.04 1.06 1.0% -0.95 5.1 0.210 0.006 0.6% 0.1 113.60 0
TUDYA Tüpraş 125.0 28 Şubat 2018 SATIM 0.59 0.61 0.58 0.60 1.7% -0.83 7.8 0.241 0.003 0.4% 0.1 112.80 17
TUDYF Tüpraş 120.0 28 Şubat 2018 SATIM 0.39 0.40 0.38 0.39 2.6% -0.70 10.0 0.287 0.000 0.0% 0.1 112.00 0
TUDYB Tüpraş 115.0 28 Şubat 2018 SATIM 0.23 0.24 0.23 0.24 0.0% -0.51 12.4 0.390 -0.002 -1.0% 0.1 110.20 0
TUDYC Tüpraş 105.0 28 Şubat 2018 SATIM 0.07 0.08 0.07 0.08 0.0% -0.18 13.9 1.086 -0.003 -3.3% 0.1 103.40 0
TUDYD Tüpraş 95.00 28 Şubat 2018 SATIM 0.03 0.05 0.03 0.05 0.0% -0.05 a.d. a.d. a.d. a.d. 0.1 94.00 7
TUDYJ Tüpraş 140.0 30 Mart 2018 SATIM 1.25 1.27 1.23 1.25 1.6% -0.90 4.1 0.221 0.006 0.4% 0.1 114.60 0
TUDYK Tüpraş 130.0 30 Mart 2018 SATIM 0.81 0.83 0.79 0.81 2.5% -0.79 5.5 0.252 0.003 0.4% 0.1 113.40 0
TUDYG Tüpraş 122.0 30 Mart 2018 SATIM 0.50 0.51 0.49 0.50 2.0% -0.64 7.1 0.314 0.001 0.2% 0.1 111.80 2
TUDYH Tüpraş 112.0 30 Mart 2018 SATIM 0.24 0.25 0.23 0.24 4.3% -0.38 8.9 0.521 -0.001 -0.5% 0.1 107.00 0
TUDYI Tüpraş 102.0 30 Mart 2018 SATIM 0.10 0.11 0.10 0.11 0.0% -0.18 9.8 1.106 -0.001 -1.3% 0.1 99.80 0
TUDYL Tüpraş 94.00 30 Mart 2018 SATIM 0.05 0.06 0.05 0.06 0.0% -0.09 8.9 2.304 -0.001 -1.7% 0.1 92.80 0
VADKN Vakıfbank 7.600 28 Şubat 2018 ALIM 0.21 0.22 0.26 0.27 -18.9% 0.39 13.2 0.026 -0.011 -5.1% 1.0 7.82 163
VADKMVakıfbank 7.100 28 Şubat 2018 ALIM 0.46 0.48 0.55 0.57 -16.1% 0.64 9.8 0.016 -0.013 -2.7% 1.0 7.58 0
VADKI Vakıfbank 6.600 28 Şubat 2018 ALIM 0.83 0.85 0.93 0.95 -10.6% 0.82 7.1 0.012 -0.012 -1.4% 1.0 7.45 0
VADKJ Vakıfbank 6.150 28 Şubat 2018 ALIM 1.23 1.25 1.33 1.35 -7.5% 0.92 5.4 0.011 -0.009 -0.7% 1.0 7.40 0
VADKK Vakıfbank 5.650 28 Şubat 2018 ALIM 1.70 1.72 1.80 1.82 -5.5% 0.97 4.1 0.010 -0.007 -0.4% 1.0 7.37 0
VADKL Vakıfbank 5.200 28 Şubat 2018 ALIM 2.13 2.15 2.24 2.26 -4.9% 0.99 3.4 0.010 -0.006 -0.3% 1.0 7.35 0
VADKS Vakıfbank 8.500 30 Mart 2018 ALIM 0.16 0.17 0.19 0.20 -15.4% 0.23 10.0 0.044 -0.006 -3.3% 1.0 8.67 30
VADKR Vakıfbank 7.800 30 Mart 2018 ALIM 0.32 0.33 0.37 0.38 -13.3% 0.41 9.1 0.025 -0.009 -2.6% 1.0 8.13 5
VAKBN VADKP Vakıfbank 7.100 30 Mart 2018 ALIM 0.66 0.68 0.74 0.76 -10.7% 0.64 6.9 0.016 -0.010 -1.5% 1.0 7.78 31
7.265 VADKT Vakıfbank 6.500 30 Mart 2018 ALIM 1.07 1.09 1.17 1.19 -8.5% 0.80 5.4 0.013 -0.010 -0.9% 1.0 7.59 0
-1.36% VADYI Vakıfbank 7.400 28 Şubat 2018 SATIM 0.36 0.37 0.33 0.34 9.0% -0.51 10.2 0.020 -0.004 -1.2% 1.0 7.03 2
VADYH Vakıfbank 6.900 28 Şubat 2018 SATIM 0.17 0.18 0.15 0.16 12.9% -0.28 11.6 0.036 -0.005 -2.9% 1.0 6.72 7
VADYD Vakıfbank 6.400 28 Şubat 2018 SATIM 0.08 0.09 0.07 0.08 13.3% -0.13 10.9 0.079 -0.004 -3.9% 1.0 6.31 0
VADYE Vakıfbank 5.800 28 Şubat 2018 SATIM 0.03 0.05 0.03 0.05 0.0% -0.04 a.d. a.d. a.d. a.d. 1.0 5.75 26
VADYF Vakıfbank 5.200 28 Şubat 2018 SATIM 0.02 0.04 0.01 0.03 50.0% -0.01 a.d. a.d. a.d. a.d. 1.0 5.16 64
VADYG Vakıfbank 4.700 28 Şubat 2018 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 4.67 1
VADYL Vakıfbank 7.900 30 Mart 2018 SATIM 0.76 0.78 0.70 0.71 9.2% -0.62 5.9 0.016 0.000 0.1% 1.0 7.12 1
VADYMVakıfbank 7.300 30 Mart 2018 SATIM 0.43 0.44 0.40 0.41 7.4% -0.43 7.2 0.023 -0.002 -0.5% 1.0 6.86 0
VADYJ Vakıfbank 6.800 30 Mart 2018 SATIM 0.25 0.26 0.23 0.24 8.5% -0.28 7.9 0.036 -0.003 -1.0% 1.0 6.54 5
VADYK Vakıfbank 6.300 30 Mart 2018 SATIM 0.14 0.15 0.13 0.14 7.4% -0.16 8.1 0.062 -0.002 -1.5% 1.0 6.15 0
G ü n e B a şl a rk e n
YKDKE Yapı Kredi 4.900 28 Şubat 2018 ALIM 0.08 0.09 0.10 0.11 -19.0% 0.27 14.3 0.037 -0.005 -5.7% 1.0 4.99 10 YKDKF Yapı Kredi 4.550 28 Şubat 2018 ALIM 0.20 0.22 0.25 0.27 -19.2% 0.55 12.0 0.018 -0.008 -3.4% 1.0 4.77 361
YKDKG Yapı Kredi 4.200 28 Şubat 2018 ALIM 0.46 0.48 0.51 0.53 -9.6% 0.81 7.8 0.012 -0.007 -1.5% 1.0 4.68 5
YKDKH Yapı Kredi 3.850 28 Şubat 2018 ALIM 0.76 0.78 0.82 0.84 -7.2% 0.93 5.5 0.011 -0.006 -0.7% 1.0 4.63 0
YKDKK Yapı Kredi 5.400 30 Mart 2018 ALIM 0.07 0.08 0.08 0.09 -11.8% 0.17 10.4 0.058 -0.003 -3.3% 1.0 5.48 10
YKDKJ Yapı Kredi 5.000 30 Mart 2018 ALIM 0.14 0.15 0.17 0.18 -17.1% 0.33 10.2 0.031 -0.004 -2.8% 1.0 5.15 238
YKBNK YKDKI Yapı Kredi 4.600 30 Mart 2018 ALIM 0.30 0.32 0.34 0.36 -11.4% 0.55 8.1 0.018 -0.006 -1.8% 1.0 4.92 10
4.555 YKDKL Yapı Kredi 4.200 30 Mart 2018 ALIM 0.55 0.57 0.61 0.63 -9.7% 0.76 6.2 0.013 -0.006 -1.0% 1.0 4.77 0
-1.09% YKDYA Yapı Kredi 4.700 28 Şubat 2018 SATIM 0.25 0.26 0.22 0.23 13.3% -0.58 10.3 0.017 -0.002 -0.6% 1.0 4.44 0 YKDYB Yapı Kredi 4.300 28 Şubat 2018 SATIM 0.09 0.10 0.08 0.09 11.8% -0.25 12.2 0.039 -0.003 -2.7% 1.0 4.20 0
YKDYC Yapı Kredi 3.900 28 Şubat 2018 SATIM 0.04 0.06 0.03 0.05 25.0% -0.08 7.4 0.123 -0.001 -2.3% 1.0 3.84 0
YKDYD Yapı Kredi 3.500 28 Şubat 2018 SATIM - - 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 1.0 3.47 0
YKDYG Yapı Kredi 5.200 30 Mart 2018 SATIM 0.65 0.67 0.60 0.62 8.2% -0.76 5.2 0.013 0.002 0.3% 1.0 4.53 0
YKDYH Yapı Kredi 4.800 30 Mart 2018 SATIM 0.37 0.38 0.33 0.34 11.9% -0.57 6.8 0.018 0.000 0.0% 1.0 4.42 2
YKDYE Yapı Kredi 4.400 30 Mart 2018 SATIM 0.18 0.19 0.16 0.17 12.1% -0.34 8.2 0.030 -0.001 -0.6% 1.0 4.21 20
YKDYF Yapı Kredi 4.000 30 Mart 2018 SATIM 0.08 0.09 0.08 0.09 0.0% -0.16 8.7 0.062 -0.001 -1.3% 1.0 3.91 0
DADAK DAX 14200 28 Şubat 2018 ALIM 0.01 0.04 0.02 0.05 -28.6% 0.01 a.d. a.d. a.d. a.d. 0.0005 14,217 23
DADAL DAX 13800 28 Şubat 2018 ALIM 0.03 0.05 0.06 0.07 -38.5% 0.04 a.d. a.d. a.d. a.d. 0.0005 13,821 3,033
DADAMDAX 13400 28 Şubat 2018 ALIM 0.12 0.13 0.21 0.22 -41.9% 0.17 39.8 25.8 -0.010 -7.3% 0.0005 13,455 1,792
DADANDAX 13000 28 Şubat 2018 ALIM 0.45 0.46 0.65 0.66 -30.5% 0.42 28.1 10.1 -0.017 -3.6% 0.0005 13,196 141
DADAODAX 12700 28 Şubat 2018 ALIM 0.86 0.88 1.12 1.14 -23.0% 0.61 21.0 7.0 -0.016 -1.8% 0.0005 13,075 34
DADAP DAX 12400 28 Şubat 2018 ALIM 1.38 1.41 1.69 1.72 -18.2% 0.74 16.1 5.7 -0.013 -0.9% 0.0005 13,001 0
DADAV DAX 15000 29 Mart 2018 ALIM - - 0.01 0.03 0.0% 0.01 a.d. a.d. a.d. a.d. 0.0005 15,013 0
DADAU DAX 14600 29 Mart 2018 ALIM 0.03 0.05 0.03 0.05 0.0% 0.02 a.d. a.d. a.d. a.d. 0.0005 14,621 5
DADAT DAX 14200 29 Mart 2018 ALIM 0.04 0.05 0.07 0.08 -40.0% 0.04 a.d. a.d. a.d. a.d. 0.0005 14,221 226
DADAS DAX 13800 29 Mart 2018 ALIM 0.10 0.11 0.17 0.18 -40.0% 0.12 34.5 35.7 -0.005 -4.9% 0.0005 13,847 1,299
DAX DADAR DAX 13400 29 Mart 2018 ALIM 0.33 0.34 0.45 0.46 -26.4% 0.27 24.5 15.7 -0.010 -2.9% 0.0005 13,545 234
12,866 DADAY DAX 13000 29 Mart 2018 ALIM 0.73 0.74 0.92 0.93 -20.5% 0.45 18.6 9.4 -0.012 -1.6% 0.0005 13,315 4
-1.32% DADPK DAX 13500 28 Şubat 2018 SATIM 1.58 1.60 1.24 1.26 27.2% -0.87 16.6 4.9 -0.009 -0.5% 0.0005 12,818 6
DADPL DAX 13200 28 Şubat 2018 SATIM 1.04 1.05 0.78 0.79 33.1% -0.71 20.5 6.0 -0.015 -1.4% 0.0005 12,752 0
DADPMDAX 12900 28 Şubat 2018 SATIM 0.64 0.65 0.47 0.48 35.8% -0.51 24.1 8.3 -0.017 -2.6% 0.0005 12,623 28
DADPNDAX 12600 28 Şubat 2018 SATIM 0.39 0.40 0.28 0.29 38.6% -0.34 26.1 12.5 -0.015 -3.8% 0.0005 12,430 11
DADPODAX 12300 28 Şubat 2018 SATIM 0.24 0.25 0.18 0.19 32.4% -0.22 26.9 19.5 -0.012 -4.9% 0.0005 12,193 57
DADPP DAX 12000 28 Şubat 2018 SATIM 0.16 0.17 0.11 0.12 43.5% -0.14 25.8 30.2 -0.010 -5.6% 0.0005 11,928 98
DADPY DAX 14000 29 Mart 2018 SATIM 2.76 2.78 2.37 2.39 16.4% -0.92 10.0 4.6 -0.005 -0.2% 0.0005 12,815 0
DADPV DAX 13600 29 Mart 2018 SATIM 1.95 1.98 1.62 1.64 20.6% -0.81 12.4 5.3 -0.009 -0.5% 0.0005 12,756 0
DADPR DAX 13200 29 Mart 2018 SATIM 1.29 1.30 1.05 1.06 22.7% -0.64 14.9 6.7 -0.012 -0.9% 0.0005 12,646 4
DADPS DAX 12800 29 Mart 2018 SATIM 0.84 0.85 0.67 0.68 25.2% -0.46 16.5 9.2 -0.012 -1.5% 0.0005 12,438 1
DADPU DAX 12400 29 Mart 2018 SATIM 0.55 0.56 0.42 0.43 30.6% -0.32 17.2 13.4 -0.011 -2.0% 0.0005 12,161 0
DADPT DAX 12000 29 Mart 2018 SATIM 0.34 0.35 0.27 0.28 25.5% -0.21 18.2 20.5 -0.009 -2.5% 0.0005 11,851 0
G ü n e B a şl a rk e n
SPDJH S&P500 2800 28 Şubat 2018 ALIM 0.38 0.39 0.45 0.46 -15.4% 0.53 29.1 2.5 -0.012 -3.0% 0.002 2,852 2
SPDJI S&P500 2700 28 Şubat 2018 ALIM 0.94 0.96 1.04 1.06 -9.5% 0.79 17.5 1.7 -0.010 -1.1% 0.002 2,828 0
SPDJJ S&P500 2600 28 Şubat 2018 ALIM 1.62 1.64 1.73 1.75 -6.3% 0.91 11.7 1.5 -0.008 -0.5% 0.002 2,818 0
SPDJK S&P500 3000 29 Mart 2018 ALIM 0.06 0.07 0.08 0.09 -23.5% 0.10 32.1 13.4 -0.002 -3.3% 0.002 3,009 7
S&P500 SPDJL S&P500 2900 29 Mart 2018 ALIM 0.19 0.20 0.24 0.25 -20.4% 0.28 29.8 4.8 -0.006 -3.2% 0.002 2,927 0
2,807 SPDJM S&P500 2800 29 Mart 2018 ALIM 0.56 0.57 0.63 0.64 -11.0% 0.53 19.9 2.5 -0.009 -1.6% 0.002 2,876 1
-0.55% SPDVE S&P500 2650 28 Şubat 2018 SATIM 0.09 0.10 0.08 0.09 11.8% -0.14 31.1 9.5 -0.005 -4.6% 0.002 2,637 209
SPDVF S&P500 2550 28 Şubat 2018 SATIM 0.05 0.06 0.05 0.06 0.0% -0.07 25.3 20.3 -0.003 -4.3% 0.002 2,542 0
SPDVGS&P500 2450 28 Şubat 2018 SATIM 0.03 0.05 0.03 0.05 0.0% -0.03 a.d. a.d. a.d. a.d. 0.002 2,443 0
SPDVH S&P500 2800 29 Mart 2018 SATIM 0.49 0.50 0.44 0.45 11.2% -0.47 19.9 2.8 -0.005 -0.9% 0.002 2,733 6
SPDVI S&P500 2700 29 Mart 2018 SATIM 0.28 0.29 0.25 0.26 11.8% -0.28 20.4 4.8 -0.004 -1.5% 0.002 2,661 4
SPDVJ S&P500 2600 29 Mart 2018 SATIM 0.17 0.18 0.16 0.17 6.1% -0.16 19.8 8.1 -0.004 -1.9% 0.002 2,576 70
DJDFD Dow Jones 25000 28 Şubat 2018 ALIM 0.89 0.91 0.96 0.98 -7.2% 0.78 16.9 17.1 -0.011 -1.2% 0.0002 26,211 0
DJDFC Dow Jones 24000 28 Şubat 2018 ALIM 1.56 1.59 1.64 1.67 -4.8% 0.90 11.2 14.8 -0.008 -0.5% 0.0002 26,117 0
DJDFG Dow Jones 28000 29 Mart 2018 ALIM 0.07 0.08 0.08 0.09 -11.8% 0.11 27.6 125.4 -0.003 -3.4% 0.0002 28,107 13
Dow Jones DJDFF Dow Jones 27000 29 Mart 2018 ALIM 0.19 0.20 0.22 0.23 -13.3% 0.27 27.0 49.4 -0.006 -3.1% 0.0002 27,266 0 26,019 DJDFE Dow Jones 26000 29 Mart 2018 ALIM 0.51 0.52 0.56 0.57 -8.8% 0.52 19.6 25.8 -0.009 -1.7% 0.0002 26,692 2 -0.45% DJDRB Dow Jones 24000 28 Şubat 2018 SATIM 0.06 0.07 0.06 0.07 0.0% -0.10 28.9 138.3 -0.004 -5.0% 0.0002 23,907 47
DJDRC Dow Jones 23000 28 Şubat 2018 SATIM 0.04 0.06 0.04 0.06 0.0% -0.05 a.d. a.d. a.d. a.d. 0.0002 22,920 0
DJDRF Dow Jones 26000 29 Mart 2018 SATIM 0.50 0.51 0.46 0.47 8.6% -0.48 18.7 27.5 -0.005 -0.9% 0.0002 25,321 7
DJDRE Dow Jones 25000 29 Mart 2018 SATIM 0.27 0.28 0.25 0.26 7.8% -0.28 20.0 47.3 -0.005 -1.6% 0.0002 24,627 0
DJDRD Dow Jones 24000 29 Mart 2018 SATIM 0.16 0.17 0.15 0.16 6.5% -0.16 18.8 83.8 -0.003 -2.0% 0.0002 23,774 0
FTDFC FTSE100 7600 28 Şubat 2018 ALIM 0.21 0.22 0.28 0.29 -24.6% 0.26 48.9 7.1 -0.015 -6.6% 0.001 7,641 28
FTDFD FTSE100 7300 28 Şubat 2018 ALIM 1.09 1.14 1.24 1.29 -11.9% 0.67 24.1 2.8 -0.018 -1.5% 0.001 7,513 0
FTSE100 FTDFF FTSE100 8000 29 Mart 2018 ALIM 0.05 0.06 0.06 0.07 -15.4% 0.05 37.0 36.7 -0.003 -4.5% 0.001 8,011 32
7,476 FTDFE FTSE100 7700 29 Mart 2018 ALIM 0.24 0.25 0.30 0.31 -19.7% 0.22 35.5 8.6 -0.010 -3.8% 0.001 7,747 14
-0.51% FTDPN FTSE100 7300 28 Şubat 2018 SATIM 0.38 0.39 0.33 0.34 14.9% -0.33 34.0 5.7 -0.016 -4.0% 0.001 7,227 0
FTDPO FTSE100 7000 28 Şubat 2018 SATIM 0.14 0.15 0.13 0.14 7.4% -0.12 33.9 15.2 -0.009 -5.7% 0.001 6,972 0
FTDRA FTSE100 7600 29 Mart 2018 SATIM 1.44 1.46 1.31 1.33 9.8% -0.68 18.8 2.7 -0.010 -0.7% 0.001 7,327 0
FTDRB FTSE100 7300 29 Mart 2018 SATIM 0.70 0.71 0.63 0.64 11.0% -0.39 22.2 4.8 -0.012 -1.7% 0.001 7,167 0
NKDFG Nikkei 225 24500 28 Şubat 2018 ALIM 0.13 0.14 0.17 0.18 -22.9% 0.13 37.7 45.7 -0.011 -8.0% 0.05 24,582 40
NKDFF Nikkei 225 23500 28 Şubat 2018 ALIM 0.55 0.57 0.67 0.69 -17.6% 0.41 29.3 14.2 -0.022 -3.8% 0.05 23,833 0
NKDFJ Nikkei 225 26000 29 Mart 2018 ALIM 0.07 0.08 0.08 0.09 -11.8% 0.05 a.d. a.d. a.d. a.d. 0.05 26,047 0
Nikkei225 NKDFI Nikkei 225 25000 29 Mart 2018 ALIM 0.19 0.20 0.23 0.24 -17.0% 0.13 26.3 45.3 -0.008 -3.9% 0.05 25,117 14 23,241 NKDFH Nikkei 225 24000 29 Mart 2018 ALIM 0.51 0.52 0.59 0.60 -13.4% 0.30 22.8 19.8 -0.014 -2.6% 0.05 24,304 0 -0.56% NKDRB Nikkei 225 21500 28 Şubat 2018 SATIM 0.13 0.14 0.12 0.13 8.0% -0.10 29.4 58.5 -0.009 -6.4% 0.05 21,418 32
NKDRCNikkei 225 20500 28 Şubat 2018 SATIM 0.06 0.07 0.06 0.07 0.0% -0.04 a.d. a.d. a.d. a.d. 0.05 20,459 0
NKDRD Nikkei 225 23500 29 Mart 2018 SATIM 1.59 1.61 1.46 1.48 8.8% -0.59 14.7 9.9 -0.015 -1.0% 0.05 22,558 0
NKDRE Nikkei 225 22500 29 Mart 2018 SATIM 0.81 0.82 0.73 0.74 10.9% -0.36 17.7 16.1 -0.015 -1.8% 0.05 22,020 0
NKDRF Nikkei 225 21500 29 Mart 2018 SATIM 0.41 0.42 0.36 0.37 13.7% -0.20 19.1 29.4 -0.011 -2.5% 0.05 21,254 0
G ü n e B a şl a rk e n
NADFG Nasdaq 100 6700 28 Şubat 2018 ALIM 1.01 1.03 1.21 1.23 -16.4% 0.68 17.1 3.9 -0.019 -1.9% 0.001 6,974 1
NADFH Nasdaq 100 6400 28 Şubat 2018 ALIM 1.93 1.97 2.16 2.20 -10.6% 0.86 11.3 3.1 -0.014 -0.7% 0.001 6,925 0
NADFK Nasdaq 100 7400 29 Mart 2018 ALIM 0.17 0.18 0.22 0.23 -22.2% 0.16 24.1 16.3 -0.007 -3.7% 0.001 7,448 2
NASDAQ100 NADFJ Nasdaq 100 7100 29 Mart 2018 ALIM 0.47 0.48 0.58 0.59 -18.8% 0.36 19.5 7.4 -0.012 -2.5% 0.001 7,228 0
6,875 NADFI Nasdaq 100 6800 29 Mart 2018 ALIM 1.05 1.07 1.22 1.24 -13.8% 0.58 14.0 4.6 -0.014 -1.3% 0.001 7,085 0
-0.97% NADRCNasdaq 100 6300 28 Şubat 2018 SATIM 0.10 0.11 0.08 0.09 23.5% -0.11 26.1 25.1 -0.008 -6.8% 0.001 6,271 214
NADRDNasdaq 100 6000 28 Şubat 2018 SATIM 0.07 0.08 0.06 0.07 15.4% -0.05 18.2 50.7 -0.004 -5.5% 0.001 5,979 0
NADRE Nasdaq 100 7000 29 Mart 2018 SATIM 1.07 1.08 0.94 0.95 13.8% -0.57 13.6 4.7 -0.008 -0.8% 0.001 6,712 0
NADRF Nasdaq 100 6700 29 Mart 2018 SATIM 0.60 0.61 0.52 0.53 15.2% -0.36 15.4 7.4 -0.009 -1.5% 0.001 6,538 58
NADRG Nasdaq 100 6400 29 Mart 2018 SATIM 0.34 0.35 0.30 0.31 13.1% -0.21 16.0 12.4 -0.008 -2.2% 0.001 6,307 20
EUDFC Euro Stoxx 50 3750 28 Şubat 2018 ALIM 0.06 0.07 0.10 0.11 -38.1% 0.08 40.9 13.4 -0.006 -7.9% 0.002 3,757 0 EUDFD Euro Stoxx 50 3550 28 Şubat 2018 ALIM 0.60 0.62 0.80 0.82 -24.7% 0.50 27.0 2.2 -0.017 -2.7% 0.002 3,616 0 Stoxx50 EUDFE Euro Stoxx 50 3800 29 Mart 2018 ALIM 0.12 0.13 0.16 0.17 -24.2% 0.12 31.4 9.0 -0.006 -4.4% 0.002 3,814 30 3,545 EUDFF Euro Stoxx 50 3600 29 Mart 2018 ALIM 0.65 0.67 0.80 0.82 -18.5% 0.41 20.8 2.6 -0.012 -1.8% 0.002 3,671 0 -1.08% EUDPN Euro Stoxx 50 3500 28 Şubat 2018 SATIM 0.48 0.49 0.36 0.37 32.9% -0.39 26.9 2.7 -0.016 -3.3% 0.002 3,448 0 EUDPOEuro Stoxx 50 3300 28 Şubat 2018 SATIM 0.16 0.17 0.12 0.13 32.0% -0.13 26.4 8.1 -0.009 -5.1% 0.002 3,282 0 EUDRA Euro Stoxx 50 3600 29 Mart 2018 SATIM 1.21 1.22 1.00 1.01 20.9% -0.59 16.1 1.8 -0.013 -1.0% 0.002 3,470 0 EUDRB Euro Stoxx 50 3400 29 Mart 2018 SATIM 0.53 0.54 0.43 0.44 23.0% -0.29 18.3 3.6 -0.011 -2.0% 0.002 3,342 0
ETDBI EURTRY 4.900 28 Şubat 2018 ALIM 0.10 0.11 0.09 0.10 10.5% 0.12 26.8 0.0167 -0.008 -7.5% 5.0 4.92 0
ETDBH EURTRY 4.800 28 Şubat 2018 ALIM 0.18 0.19 0.16 0.17 12.1% 0.32 41.1 0.0062 -0.015 -7.9% 5.0 4.84 0
ETDBG EURTRY 4.700 28 Şubat 2018 ALIM 0.39 0.40 0.33 0.34 17.9% 0.61 36.2 0.0033 -0.016 -4.0% 5.0 4.78 0
ETDBL EURTRY 4.800 29 Mart 2018 ALIM 0.43 0.44 0.40 0.41 7.4% 0.48 26.1 0.0041 -0.012 -2.8% 5.0 4.89 0
EURTRY ETDBK EURTRY 4.700 29 Mart 2018 ALIM 0.68 0.69 0.62 0.63 9.6% 0.67 22.8 0.0030 -0.011 -1.6% 5.0 4.84 17
4.6920 ETDBJ EURTRY 4.600 29 Mart 2018 ALIM 1.03 1.04 0.94 0.95 9.5% 0.82 18.5 0.0024 -0.007 -0.7% 5.0 4.81 0
0.67% ETDRF EURTRY 4.700 28 Şubat 2018 SATIM 0.22 0.23 0.30 0.31 -26.2% -0.40 42.1 0.0050 -0.016 -7.1% 5.0 4.65 10
ETDRGEURTRY 4.600 28 Şubat 2018 SATIM 0.08 0.09 0.11 0.12 -26.1% -0.16 43.9 0.0126 -0.010 -11.1% 5.0 4.58 5
ETDRH EURTRY 4.500 28 Şubat 2018 SATIM 0.04 0.05 0.05 0.06 -18.2% -0.04 a.d. a.d. a.d. a.d. 5.0 4.49 1
ETDRI EURTRY 4.600 29 Mart 2018 SATIM 0.13 0.14 0.17 0.18 -22.9% -0.19 33.0 0.0105 -0.008 -5.9% 5.0 4.57 0
ETDRJ EURTRY 4.500 29 Mart 2018 SATIM 0.07 0.08 0.09 0.10 -21.1% -0.09 27.2 0.0231 -0.005 -5.8% 5.0 4.48 45
ETDRK EURTRY 4.400 29 Mart 2018 SATIM 0.03 0.04 0.04 0.05 -22.2% -0.03 a.d. a.d. a.d. a.d. 5.0 4.39 0
G ü n e B a şl a rk e n
FXDBJ EURUSD 1.260 28 Şubat 2018 ALIM 0.26 0.27 0.20 0.21 29.3% 0.37 66.0 0.0007 -0.019 -6.9% 10.0 1.27 135
FXDBI EURUSD 1.240 28 Şubat 2018 ALIM 0.64 0.65 0.51 0.52 25.2% 0.67 48.9 0.0004 -0.018 -2.8% 10.0 1.26 85
FXDBH EURUSD 1.220 28 Şubat 2018 ALIM 1.23 1.26 1.07 1.10 14.7% 0.89 33.5 0.0003 -0.009 -0.7% 10.0 1.25 0
FXDBG EURUSD 1.200 28 Şubat 2018 ALIM 1.94 1.97 1.76 1.79 10.1% 0.98 23.5 0.0003 -0.002 -0.1% 10.0 1.25 0
FXDBF EURUSD 1.180 28 Şubat 2018 ALIM 2.67 2.71 2.49 2.53 7.2% 1.00 17.4 0.0003 0.000 0.0% 10.0 1.25 0
FXDBN EURUSD 1.260 29 Mart 2018 ALIM 0.50 0.51 0.41 0.42 21.7% 0.45 41.3 0.0006 -0.016 -3.2% 10.0 1.27 10
FXDBM EURUSD 1.240 29 Mart 2018 ALIM 0.89 0.90 0.77 0.78 15.5% 0.64 33.7 0.0004 -0.015 -1.7% 10.0 1.26 4
EURUSD FXDBL EURUSD 1.220 29 Mart 2018 ALIM 1.43 1.45 1.28 1.30 11.6% 0.81 26.4 0.0004 -0.011 -0.8% 10.0 1.26 0
1.2490 FXDBK EURUSD 1.200 29 Mart 2018 ALIM 2.08 2.10 1.91 1.93 8.9% 0.92 20.6 0.0003 -0.006 -0.3% 10.0 1.26 0
0.40% FXDRF EURUSD 1.220 28 Şubat 2018 SATIM 0.08 0.09 0.09 0.10 -10.5% -0.12 66.2 0.0022 -0.009 -10.4% 10.0 1.22 627
FXDRGEURUSD 1.200 28 Şubat 2018 SATIM 0.03 0.04 0.03 0.04 0.0% -0.02 a.d. a.d. a.d. a.d. 10.0 1.20 1,652
FXDRH EURUSD 1.180 28 Şubat 2018 SATIM 0.02 0.04 0.02 0.04 0.0% 0.00 a.d. a.d. a.d. a.d. 10.0 1.18 11
FXDRI EURUSD 1.160 28 Şubat 2018 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 10.0 1.16 0
FXDRJ EURUSD 1.140 28 Şubat 2018 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 10.0 1.14 10
FXDRK EURUSD 1.240 29 Mart 2018 SATIM 0.42 0.43 0.47 0.48 -10.5% -0.37 40.8 0.0007 -0.015 -3.6% 10.0 1.23 153
FXDRL EURUSD 1.220 29 Mart 2018 SATIM 0.20 0.21 0.23 0.24 -12.8% -0.20 45.8 0.0013 -0.011 -5.3% 10.0 1.21 2
FXDRM EURUSD 1.200 29 Mart 2018 SATIM 0.09 0.10 0.10 0.11 -9.5% -0.09 42.5 0.0031 -0.006 -5.9% 10.0 1.20 23
FXDRN EURUSD 1.180 29 Mart 2018 SATIM 0.04 0.05 0.05 0.06 -18.2% -0.03 a.d. a.d. a.d. a.d. 10.0 1.18 45
USDCB USDTRY 4.400 28 Şubat 2018 ALIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 5.0 4.41 0
USDCA USDTRY 4.300 28 Şubat 2018 ALIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 5.0 4.31 0
USDBZ USDTRY 4.200 28 Şubat 2018 ALIM 0.03 0.04 0.03 0.04 0.0% 0.00 a.d. a.d. a.d. a.d. 5.0 4.21 104
USDBY USDTRY 4.100 28 Şubat 2018 ALIM 0.04 0.05 0.04 0.05 0.0% 0.00 a.d. a.d. a.d. a.d. 5.0 4.11 2
USDBV USDTRY 4.000 28 Şubat 2018 ALIM 0.06 0.07 0.06 0.07 0.0% 0.04 a.d. a.d. a.d. a.d. 5.0 4.01 152
USDBU USDTRY 3.900 28 Şubat 2018 ALIM 0.10 0.11 0.10 0.11 0.0% 0.17 29.5 0.0121 -0.008 -7.4% 5.0 3.92 369
USDBT USDTRY 3.800 28 Şubat 2018 ALIM 0.21 0.22 0.20 0.21 4.9% 0.45 39.7 0.0044 -0.013 -6.0% 5.0 3.84 355
USDBS USDTRY 3.700 28 Şubat 2018 ALIM 0.51 0.52 0.47 0.48 8.4% 0.78 28.4 0.0026 -0.010 -1.8% 5.0 3.80 138
USDCH USDTRY 4.100 29 Mart 2018 ALIM 0.11 0.12 0.11 0.12 0.0% 0.07 11.1 0.0292 -0.003 -2.6% 5.0 4.12 57
USDCG USDTRY 4.000 29 Mart 2018 ALIM 0.15 0.16 0.15 0.16 0.0% 0.17 20.2 0.0120 -0.006 -3.9% 5.0 4.03 2
USDCF USDTRY 3.900 29 Mart 2018 ALIM 0.24 0.25 0.24 0.25 0.0% 0.33 25.6 0.0060 -0.009 -3.6% 5.0 3.95 29
USDCE USDTRY 3.800 29 Mart 2018 ALIM 0.42 0.43 0.40 0.41 4.9% 0.55 24.2 0.0037 -0.010 -2.3% 5.0 3.89 156
USDTRY USDCD USDTRY 3.700 29 Mart 2018 ALIM 0.72 0.73 0.69 0.70 4.3% 0.75 19.5 0.0027 -0.007 -1.0% 5.0 3.85 4
3.7560 USDCC USDTRY 3.600 29 Mart 2018 ALIM 1.13 1.14 1.09 1.10 3.7% 0.90 14.8 0.0022 -0.003 -0.3% 5.0 3.83 59
0.32% USDRS USDTRY 4.300 28 Şubat 2018 SATIM 2.57 2.60 2.61 2.64 -1.5% -1.00 7.3 0.0020 0.003 0.1% 5.0 3.78 0
USDRT USDTRY 4.200 28 Şubat 2018 SATIM 2.10 2.12 2.14 2.16 -1.9% -1.00 8.9 0.0020 0.002 0.1% 5.0 3.78 0
USDRUUSDTRY 4.100 28 Şubat 2018 SATIM 1.61 1.63 1.65 1.67 -2.4% -1.00 11.5 0.0020 0.001 0.1% 5.0 3.77 0
USDRV USDTRY 4.000 28 Şubat 2018 SATIM 1.13 1.14 1.18 1.19 -4.2% -0.97 16.0 0.0021 -0.001 -0.1% 5.0 3.77 0
USDRY USDTRY 3.900 28 Şubat 2018 SATIM 0.68 0.69 0.73 0.74 -6.8% -0.84 23.1 0.0024 -0.008 -1.1% 5.0 3.76 1
USDRZ USDTRY 3.800 28 Şubat 2018 SATIM 0.30 0.31 0.33 0.34 -9.0% -0.56 34.4 0.0036 -0.013 -4.2% 5.0 3.74 104
USDSA USDTRY 3.700 28 Şubat 2018 SATIM 0.10 0.11 0.11 0.12 -8.7% -0.23 41.3 0.0087 -0.010 -9.2% 5.0 3.68 385
USDSB USDTRY 3.600 28 Şubat 2018 SATIM 0.04 0.05 0.05 0.06 -18.2% -0.05 20.9 0.0400 -0.003 -6.6% 5.0 3.59 100
USDSC USDTRY 4.100 29 Mart 2018 SATIM 1.51 1.54 1.53 1.54 -0.7% -0.93 11.5 0.0021 -0.002 -0.1% 5.0 3.79 0
USDSD USDTRY 4.000 29 Mart 2018 SATIM 1.04 1.05 1.08 1.09 -3.7% -0.84 15.0 0.0024 -0.005 -0.5% 5.0 3.79 0
USDSE USDTRY 3.900 29 Mart 2018 SATIM 0.65 0.66 0.69 0.70 -5.8% -0.67 19.2 0.0030 -0.009 -1.3% 5.0 3.77 0
USDSF USDTRY 3.800 29 Mart 2018 SATIM 0.34 0.35 0.37 0.38 -8.0% -0.46 25.0 0.0044 -0.010 -2.8% 5.0 3.73 20
USDSG USDTRY 3.700 29 Mart 2018 SATIM 0.14 0.15 0.16 0.17 -12.1% -0.25 32.6 0.0079 -0.008 -5.3% 5.0 3.67 0
USDSH USDTRY 3.600 29 Mart 2018 SATIM 0.06 0.07 0.07 0.08 -13.3% -0.11 30.6 0.0188 -0.004 -6.3% 5.0 3.59 100
G ü n e B a şl a rk e n
PXDBF BRENT NİSAN 18 72.00 23 Şubat 2018 ALIM 0.18 0.19 0.18 0.19 0.0% 0.26 36.5 0.1028 -0.027 -14.0% 0.1 72.51 789 PXDBGBRENT NİSAN 18 70.00 23 Şubat 2018 ALIM 0.44 0.45 0.42 0.43 4.7% 0.54 31.5 0.0495 -0.034 -7.6% 0.1 71.20 91 PXDBH BRENT NİSAN 18 68.00 23 Şubat 2018 ALIM 0.90 0.91 0.85 0.86 5.8% 0.79 22.7 0.0338 -0.031 -3.4% 0.1 70.42 3 PXDBI BRENT NİSAN 18 66.00 23 Şubat 2018 ALIM 1.52 1.53 1.45 1.46 4.8% 0.91 15.6 0.0292 -0.022 -1.4% 0.1 70.07 0 PXDBJ BRENT NİSAN 18 64.00 23 Şubat 2018 ALIM 2.21 2.24 2.13 2.16 3.7% 0.96 11.2 0.0278 -0.013 -0.6% 0.1 69.96 1 PXDBK BRENT NİSAN 18 62.00 23 Şubat 2018 ALIM 2.93 2.96 2.85 2.88 2.8% 0.98 8.7 0.0272 -0.007 -0.2% 0.1 69.88 0 PXDBL BRENT NİSAN 18 60.00 23 Şubat 2018 ALIM 3.65 3.68 3.56 3.59 2.5% 0.99 7.1 0.0268 -0.002 -0.1% 0.1 69.80 0
PXDBMBRENT NİSAN 18 58.00 23 Şubat 2018 ALIM 4.42 4.45 4.32 4.35 2.3% 1.00 5.9 0.0267 0.000 0.0% 0.1 69.85 0
PXDBU BRENT MAYIS 18 80.00 26 Mart 2018 ALIM 0.06 0.07 0.06 0.07 0.0% 0.04 a.d. a.d. a.d. a.d. 0.1 80.19 6
PXDBT BRENT MAYIS 18 77.50 26 Mart 2018 ALIM 0.09 0.10 0.09 0.10 0.0% 0.07 19.7 0.3715 -0.008 -8.2% 0.1 77.77 0 PXDBS BRENT MAYIS 18 75.00 26 Mart 2018 ALIM 0.17 0.18 0.16 0.17 6.1% 0.15 21.5 0.1841 -0.013 -7.1% 0.1 75.48 305 BRENT PXDBR BRENT MAYIS 18 72.50 26 Mart 2018 ALIM 0.34 0.35 0.32 0.33 6.2% 0.29 21.8 0.0919 -0.018 -5.1% 0.1 73.43 22
Nisan PXDBP BRENT MAYIS 18 70.00 26 Mart 2018 ALIM 0.66 0.67 0.63 0.64 4.7% 0.51 20.0 0.0520 -0.021 -3.2% 0.1 71.78 0 69.41 PXDBO BRENT MAYIS 18 67.50 26 Mart 2018 ALIM 1.19 1.20 1.13 1.14 5.3% 0.73 15.8 0.0365 -0.020 -1.7% 0.1 70.70 1 0.40% PXDBN BRENT MAYIS 18 65.00 26 Mart 2018 ALIM 1.91 1.94 1.84 1.87 3.8% 0.86 11.6 0.0309 -0.016 -0.8% 0.1 70.17 0 PXDRMBRENT NİSAN 18 66.00 23 Şubat 2018 SATIM 0.14 0.15 0.16 0.17 -12.1% -0.09 15.8 0.3032 -0.022 -14.7% 0.1 65.60 173 BRENT PXDRL BRENT NİSAN 18 64.00 23 Şubat 2018 SATIM 0.10 0.11 0.10 0.11 0.0% -0.04 a.d. a.d. a.d. a.d. 0.1 63.71 170 Mayıs PXDRK BRENT NİSAN 18 62.00 23 Şubat 2018 SATIM 0.04 0.05 0.05 0.06 -18.2% -0.02 a.d. a.d. a.d. a.d. 0.1 61.87 17 69.07 PXDRJ BRENT NİSAN 18 60.00 23 Şubat 2018 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 0.1 59.92 3 0.42% PXDRI BRENT NİSAN 18 58.00 23 Şubat 2018 SATIM 0.01 0.03 0.02 0.04 -33.3% 0.00 a.d. a.d. a.d. a.d. 0.1 57.92 2
PXDRHBRENT NİSAN 18 56.00 23 Şubat 2018 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.1 55.92 2
PXDRGBRENT NİSAN 18 54.00 23 Şubat 2018 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.1 53.92 12
PXDRF BRENT NİSAN 18 52.00 23 Şubat 2018 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.1 51.92 59
PXDRN BRENT MAYIS 18 77.50 26 Mart 2018 SATIM 3.16 3.19 3.24 3.27 -2.5% -0.93 7.6 0.0288 -0.008 -0.2% 0.1 69.01 0 PXDRO BRENT MAYIS 18 75.00 26 Mart 2018 SATIM 2.30 2.33 2.38 2.41 -3.3% -0.85 9.6 0.0312 -0.013 -0.5% 0.1 68.80 0 PXDRP BRENT MAYIS 18 72.50 26 Mart 2018 SATIM 1.52 1.55 1.60 1.63 -5.0% -0.71 12.0 0.0376 -0.018 -1.1% 0.1 68.37 0 PXDRR BRENT MAYIS 18 70.00 26 Mart 2018 SATIM 0.90 0.92 0.96 0.98 -6.2% -0.49 13.8 0.0549 -0.021 -2.3% 0.1 67.55 3 PXDRS BRENT MAYIS 18 67.50 26 Mart 2018 SATIM 0.49 0.50 0.54 0.55 -9.2% -0.27 14.1 0.0989 -0.020 -4.1% 0.1 66.17 22 PXDRT BRENT MAYIS 18 65.00 26 Mart 2018 SATIM 0.27 0.28 0.30 0.31 -9.8% -0.14 12.8 0.1954 -0.016 -5.9% 0.1 64.25 137 PXDRU BRENT MAYIS 18 62.50 26 Mart 2018 SATIM 0.15 0.16 0.17 0.18 -11.4% -0.07 11.2 0.3981 -0.012 -7.2% 0.1 62.07 0
