BIST 500 (XU500)

Стамбул

Цена в TRY

11.351,00

-27,31(-0,24%)

Закрыт14/02

Дн. диапазон

11.325,11

11.419,43

52 недели

9.894,25

12.671,94

Компоненты BIST 500

Эта страница содержит котировки компонентов индекса BIST 500 в режиме реального времени. В таблице вы найдете название стока и его обновленную цену, а так же Максимум, Минимум и изменение по каждому компоненту.

						Рост
Adel	29,18	29,50	28,80	-0,07%	643,12K	aa.aa	14/02
Adese Gayrimenkul	1,990	2,000	1,980	0,00%	24,76M	aa.aa	14/02
Anadolu Efes Malt	171,90	173,20	169,50	-0,17%	6,36M	aa.aa	14/02
Afyon Cimento	14,46	14,64	14,40	-0,62%	3,73M	aa.aa	14/02
Akbank TAS	64,85	65,35	63,70	+1,25%	104,85M	aa.aa	14/02
Akcansa	209,30	216,10	206,80	+0,72%	715,25K	aa.aa	14/02
Akenerji	13,090	13,230	13,010	-0,30%	4,23M	aa.aa	14/02
Akfen GYO	1,910	1,940	1,890	-1,04%	24,89M	aa.aa	14/02
AK Sigorta	7,320	7,360	7,280	+0,69%	6,83M	aa.aa	14/02
Aksa Akrilik	11,38	11,53	11,31	+0,62%	11,49M	aa.aa	14/02
Aksa Enerji Uretim	37,560	38,140	37,280	-1,16%	3,19M	aa.aa	14/02
Alarko Holding	83,350	84,600	83,200	-0,83%	3,65M	aa.aa	14/02
Albaraka Turk	6,740	6,750	6,600	+1,35%	13,01M	aa.aa	14/02
Alarko Carrier	890,00	898,50	883,00	0,00%	21,47K	aa.aa	14/02
Alcatel Lucent	137,800	139,200	131,300	+4,31%	453,19K	aa.aa	14/02
Alarko GYO	19,12	19,27	19,03	+0,58%	1,33M	aa.aa	14/02
Alkim Kagit	8,800	8,880	8,660	+0,34%	2,38M	aa.aa	14/02
Alkim Kimya	16,81	17,20	16,68	-1,23%	1,6M	aa.aa	14/02
Altinyag	7,590	7,750	7,300	+3,55%	4,04M	aa.aa	14/02
Anel Elektrik	14,250	14,370	14,000	+1,79%	438,87K	aa.aa	14/02
Anadolu Hayat	99,30	100,90	98,10	+0,51%	790,37K	aa.aa	14/02
Anadolu Sigorta	109,300	112,200	109,300	-1,89%	1,54M	aa.aa	14/02
Arcelik AS	128,40	130,10	128,20	-0,62%	1,67M	aa.aa	14/02
Arena Bilgisayar	38,300	38,800	36,200	+6,63%	3,79M	aa.aa	14/02
Ingram Micro Bilisim	393,500	397,000	390,750	-0,25%	21,39K	aa.aa	14/02
Arsan Tekstil	19,520	19,700	19,370	-0,31%	246,03K	aa.aa	14/02
Aselsan	79,30	80,80	78,20	-0,44%	42,29M	aa.aa	14/02
Anadolu Isuzu	58,35	59,25	56,10	-0,85%	400,5K	aa.aa	14/02
Akin Tekstil	150,900	154,300	148,300	-0,85%	26,56K	aa.aa	14/02
Avrasya GYO	7,770	7,900	7,650	-0,89%	202,99K	aa.aa	14/02
AVOD	2,850	2,900	2,840	0,00%	5,93M	aa.aa	14/02
Altin Yunus	452,000	458,000	444,000	+1,01%	25,46K	aa.aa	14/02
Ayen Enerji	28,020	28,500	27,920	+0,07%	247,63K	aa.aa	14/02
Aygaz AS	150,70	151,90	150,00	-0,13%	500,03K	aa.aa	14/02
Bagfas	21,40	21,62	21,24	-0,47%	581,62K	aa.aa	14/02
Bak Ambalaj	31,560	31,920	31,460	-0,19%	94,56K	aa.aa	14/02
Banvitas	286,000	288,750	282,500	+0,79%	206,82K	aa.aa	14/02
Bosch Fren	630,00	655,50	622,00	+0,80%	134,88K	aa.aa	14/02
BIM Magazalar	559,00	576,00	559,00	-3,54%	6,21M	aa.aa	14/02
Ral Yatirim	437,000	440,750	419,500	+2,10%	307,27K	aa.aa	14/02
Bizim	27,28	27,50	26,78	+0,15%	233,23K	aa.aa	14/02
Besiktas	4,690	4,750	4,670	+0,43%	22,81M	aa.aa	14/02
Bilici Yatirim	15,880	16,140	15,510	+2,45%	1,91M	aa.aa	14/02
Bossa	6,280	6,320	6,150	+0,64%	2,95M	aa.aa	14/02
Berkosan	23,940	24,240	23,000	+2,40%	780,12K	aa.aa	14/02
Yesil Yapi	1,630	1,650	1,570	+3,82%	49,54M	aa.aa	14/02
Borusan Birlesik	386,00	391,00	382,75	+0,06%	425,92K	aa.aa	14/02
Borusan Yatirim	1.833,00	1.855,00	1.816,00	+0,16%	30,59K	aa.aa	14/02
Batisoke Soke	13,710	13,810	13,510	+0,59%	8,4M	aa.aa	14/02
Baticim	4,27	4,34	4,23	+1,43%	44,35M	aa.aa	14/02
Bursa Cimento	7,83	7,91	7,76	+0,64%	3,49M	aa.aa	14/02
Burcelik	15,980	16,640	15,980	-4,08%	4,17M	aa.aa	14/02
Burcelik Vana	103,900	107,700	101,800	-4,42%	108,69K	aa.aa	14/02
CarrefourSA	98,80	99,95	97,00	+0,25%	220,5K	aa.aa	14/02
Coca Cola Icecek	56,60	57,20	55,15	-0,44%	4,51M	aa.aa	14/02
Celik Halat	20,380	20,720	20,240	-0,49%	453,75K	aa.aa	14/02
Cemas	2,890	2,940	2,880	-1,03%	5,56M	aa.aa	14/02
Cemtas	9,450	9,510	9,400	+0,32%	2,22M	aa.aa	14/02
Cimsa	53,30	54,35	52,95	+0,57%	8,03M	aa.aa	14/02
Celebi	2.130,00	2.172,00	2.100,00	+0,19%	61,23K	aa.aa	14/02
Cimbeton	2.363,00	2.402,00	2.349,00	-0,08%	16,16K	aa.aa	14/02
Doktas Dokumculuk Ticaret ve Sanayi AS	22,100	22,600	21,900	-0,72%	216,72K	aa.aa	14/02
Cosmos	105,800	109,000	104,000	-2,49%	19,59K	aa.aa	14/02
Creditwest	6,760	6,980	6,710	-2,03%	963,56K	aa.aa	14/02
Dagi	16,460	17,200	16,240	-0,96%	2,59M	aa.aa	14/02
Dardanel Onentas	4,740	4,770	4,710	+0,42%	3,26M	aa.aa	14/02
Derimod	35,90	36,20	35,06	-0,55%	821,75K	aa.aa	14/02
Desa	8,920	9,060	8,850	-0,56%	849,87K	aa.aa	14/02
Despec	47,000	47,060	45,100	+2,93%	328,25K	aa.aa	14/02
Deva Holding	68,500	69,700	68,200	-0,58%	369,94K	aa.aa	14/02
Datagate	59,850	61,650	56,450	+4,09%	390,3K	aa.aa	14/02
Ditas	14,340	14,640	14,140	-1,78%	581,49K	aa.aa	14/02
Demisas	10,010	10,010	9,030	+10,00%	8,61M	aa.aa	14/02
Deniz GYO	6,970	7,100	6,880	+0,72%	4,79M	aa.aa	14/02
Dogus Otomotiv	191,30	193,80	190,10	+0,16%	1,31M	aa.aa	14/02
Dogan Burda	215,000	226,000	202,500	+4,62%	1,62M	aa.aa	14/02
DO & CO	7.910,00	7.912,50	7.680,00	+1,61%	11,48K	aa.aa	14/02
Dogan Holding	13,700	14,030	13,650	-1,93%	13,63M	aa.aa	14/02
Duran Dogan	16,320	16,500	16,130	+0,87%	844,1K	aa.aa	14/02
DYO Boya	24,300	24,460	23,500	+3,49%	3,4M	aa.aa	14/02
EIS	41,780	42,080	41,300	+0,19%	1,77M	aa.aa	14/02
Eczacibasi Yatirim	184,30	185,20	181,70	+0,22%	87,56K	aa.aa	14/02
Edip Gayrimenkul	19,700	19,900	19,500	+0,15%	881,86K	aa.aa	14/02
Ege Endustri	9.537,50	9.715,00	9.442,50	+0,26%	18,75K	aa.aa	14/02
Ege Gubre	68,75	70,85	68,50	-2,90%	518,09K	aa.aa	14/02
Ege Profil	23,260	23,500	23,000	0,00%	487,44K	aa.aa	14/02
Ege Seramik	3,510	3,540	3,490	+0,29%	2,42M	aa.aa	14/02
Emlak Konut GYO	14,060	14,210	13,750	+2,55%	233,73M	aa.aa	14/02
EMEK Elektirik	15,760	15,960	15,400	+0,19%	3,5M	aa.aa	14/02
ENKA	52,350	53,500	52,050	+0,29%	19,72M	aa.aa	14/02
Egeplast	5,830	5,950	5,830	-0,51%	608,89K	aa.aa	14/02
ERBOSAN	172,60	174,60	171,50	-0,63%	51,79K	aa.aa	14/02
Erdemir	23,340	23,720	23,200	+0,09%	224,38M	aa.aa	14/02
Escort	45,98	47,00	45,00	-2,17%	1,24M	aa.aa	14/02
Fenerbahce	50,70	51,50	48,84	+6,51%	14,21M	aa.aa	14/02
Federal Mogul	289,00	290,00	284,00	+0,96%	41,03K	aa.aa	14/02
Frigo Pak	7,970	8,100	7,930	-0,75%	1,86M	aa.aa	14/02
Ford Otosan	916,00	925,50	908,50	+0,11%	990,77K	aa.aa	14/02
Garanti Bank	129,00	130,90	129,00	-0,92%	18,48M	aa.aa	14/02
Garanti Faktoring	18,040	18,170	17,810	+0,61%	254,88K	aa.aa	14/02
Inveo Yatirim	7,000	7,140	6,980	-0,85%	1,31M	aa.aa	14/02
Gedik Yatirim	6,890	6,960	6,850	+0,29%	1,04M	aa.aa	14/02
Gentas	12,300	12,450	12,000	+2,76%	3,9M	aa.aa	14/02
Gersan	8,460	8,580	8,400	-1,05%	2,83M	aa.aa	14/02
Guler Holding	2,840	2,870	2,760	+2,53%	13,28M	aa.aa	14/02
Global Yatirim	5,390	5,510	5,380	-1,28%	4,17M	aa.aa	14/02
Goltas Cimento	423,50	427,50	419,25	+0,47%	259,63K	aa.aa	14/02
Goodyear Lastikleri	16,15	16,37	16,03	-0,43%	1,24M	aa.aa	14/02
Gozde	23,140	23,320	22,740	+0,78%	378,6K	aa.aa	14/02
GSD Marin	8,450	8,660	8,400	-1,05%	979,87K	aa.aa	14/02
GSD Holding	3,630	3,680	3,600	+0,83%	6,12M	aa.aa	14/02
GS Sportif	1,94	1,94	1,91	-1,02%	104,08M	aa.aa	14/02
Gubretas	269,25	274,00	268,25	-0,65%	2,82M	aa.aa	14/02
Turkiye Sigorta	17,600	18,000	17,600	-2,00%	7,8M	aa.aa	14/02
Turkiye Halk Bk	18,76	19,04	18,55	-0,42%	56,96M	aa.aa	14/02
Hateks	18,070	18,940	18,070	-2,48%	333,87K	aa.aa	14/02
Hektas	3,520	3,540	3,500	0,00%	124,95M	aa.aa	14/02
Hurriyet Gazete	4,720	4,850	4,720	-1,46%	2,58M	aa.aa	14/02
Ihlas Ev Aletleri Imalat	2,320	2,410	2,270	-4,13%	4,33M	aa.aa	14/02
Ihlas Gazetecilik	1,420	1,440	1,400	+0,71%	35,01M	aa.aa	14/02
Ihlas Holding	2,660	2,760	2,640	-1,12%	125,01M	aa.aa	14/02
Ihlas Gayrimenkul	1,840	1,880	1,810	+0,55%	36,74M	aa.aa	14/02
Ihlas Yayin	2,750	2,830	2,720	-1,43%	13,51M	aa.aa	14/02
Indeks	7,910	7,970	7,630	+3,40%	4,73M	aa.aa	14/02
Info Yatirim	2,310	2,380	2,290	-2,12%	3,79M	aa.aa	14/02
Intema	205,20	209,40	204,00	-0,77%	44,01K	aa.aa	14/02
Ipek Dogal	58,950	59,400	56,850	+3,79%	4,46M	aa.aa	14/02
Turkiye Is Bankasi C	14,430	14,530	13,980	+2,27%	433,42M	aa.aa	14/02
Is Finansal Kiralama	12,660	12,950	12,660	-1,09%	2,5M	aa.aa	14/02
Is Girisim	37,020	37,880	36,940	-1,28%	1,02M	aa.aa	14/02
Is GYO	18,710	18,940	18,660	-0,27%	2,44M	aa.aa	14/02
Is Yatirim Menkul Degerler	41,800	42,480	41,620	-0,48%	3,22M	aa.aa	14/02
Loras Holding AS	2,050	2,080	2,030	-0,97%	10,69M	aa.aa	14/02
IDC	5,170	5,270	5,130	-0,39%	2,51M	aa.aa	14/02
Kaplamin Ambalaj	188,000	188,100	177,200	+3,87%	185,87K	aa.aa	14/02
Karel	8,690	8,710	8,550	+1,16%	2,06M	aa.aa	14/02
Karsan Otomotiv	10,890	10,970	10,840	0,00%	12,45M	aa.aa	14/02
Kartonsan	110,40	113,00	109,70	-2,21%	428,36K	aa.aa	14/02
Katmerciler	2,000	2,020	1,980	-0,50%	32,05M	aa.aa	14/02
Koc Holding	159,80	162,30	159,40	-0,93%	21,64M	aa.aa	14/02
Kerevitas	12,33	12,40	12,14	+0,65%	3,36M	aa.aa	14/02
Doganlar Mobilya Grubu	7,090	7,170	7,010	+0,57%	2,48M	aa.aa	14/02
Kiler GYO	4,730	4,770	4,680	+0,42%	5,19M	aa.aa	14/02
Klimasan Klima	26,260	26,440	26,040	-0,08%	177,15K	aa.aa	14/02
Konfrut	11,58	11,58	10,85	+6,24%	4,4M	aa.aa	14/02
Konya Cimento	6.107,50	6.200,00	6.102,50	-1,17%	11,32K	aa.aa	14/02
Kordsa Global	64,65	65,95	64,25	-0,77%	616,27K	aa.aa	14/02
Koza Anadolu	75,000	75,100	72,000	+3,88%	4,81M	aa.aa	14/02
Koza Altin	25,08	25,26	24,66	+1,29%	60,29M	aa.aa	14/02
Kardemir D	28,080	28,740	27,980	-0,50%	51,96M	aa.aa	14/02
Kron Telekomunikasyon	20,200	20,600	20,180	-1,17%	219,77K	aa.aa	14/02
Kristal Kola	5,710	5,790	5,670	0,00%	2,34M	aa.aa	14/02
Karsu Tekstil	30,300	32,520	30,300	-2,13%	1,78M	aa.aa	14/02
Kutahya Porselen	70,700	72,450	70,000	-1,81%	329,56K	aa.aa	14/02
Link Bilgisayar	475,00	486,75	472,00	-2,06%	30,7K	aa.aa	14/02
Lokman Hekim	20,460	20,500	20,000	+1,79%	742,32K	aa.aa	14/02
Logo Yazilim	111,200	111,200	105,700	+5,20%	1,22M	aa.aa	14/02
Luks Kadife	86,700	87,400	84,900	+0,41%	193,13K	aa.aa	14/02
Marmaris Altinyunus	736,00	740,00	728,00	+0,62%	20,41K	aa.aa	14/02
MTE	6,100	6,180	6,090	-0,65%	1,61M	aa.aa	14/02
Marti Otel	3,080	3,120	3,060	+0,65%	7,89M	aa.aa	14/02
Merko Gida	13,800	14,100	13,370	+0,95%	5,54M	aa.aa	14/02
Metro Holding	3,230	3,240	3,060	+2,87%	23,74M	aa.aa	14/02
Metemtur Yatırım	15,500	15,670	15,200	+1,97%	1,52M	aa.aa	14/02
Migros	583,00	597,50	579,00	-1,35%	1,65M	aa.aa	14/02
Lydia Holding AS	89,800	94,700	89,800	-2,71%	502,91K	aa.aa	14/02
Menderes Tekstil	9,380	9,450	9,280	0,00%	1,6M	aa.aa	14/02
Oyak Cimento	25,700	26,020	25,280	+1,18%	15,39M	aa.aa	14/02
Marti GYO	1,490	1,500	1,420	+4,93%	66,72M	aa.aa	14/02
Marshall	1.485,00	1.520,00	1.454,00	+2,13%	40,5K	aa.aa	14/02
Isiklar Enerji	9,420	9,590	9,360	-0,63%	5,91M	aa.aa	14/02
Netas Telekom	59,20	59,35	58,25	+0,51%	537,89K	aa.aa	14/02
Net Holding	41,740	42,600	41,660	-0,86%	499,92K	aa.aa	14/02
Nurol GYO	7,080	7,200	7,080	-1,12%	970,9K	aa.aa	14/02
Nuh Cimento	285,25	288,00	279,50	+0,44%	144,15K	aa.aa	14/02
Otokar	395,75	395,75	392,00	+0,19%	138,26K	aa.aa	14/02
Ozderici GYO	5,370	5,600	5,340	-4,28%	3,16M	aa.aa	14/02
Parsan	82,500	83,300	82,000	+0,18%	133,83K	aa.aa	14/02
Pera GYO	9,150	9,840	8,700	-5,28%	40,41M	aa.aa	14/02
Penguen Gida	6,990	7,100	6,950	-0,85%	4,2M	aa.aa	14/02
Petkim	16,930	17,110	16,780	-0,41%	51,52M	aa.aa	14/02
Pinar Et Ve Un	9,99	10,02	9,88	+0,81%	1,63M	aa.aa	14/02
Pinar Su	6,470	6,480	6,380	-0,15%	1,72M	aa.aa	14/02
Plastikkart	71,850	72,950	71,300	-0,28%	167,83K	aa.aa	14/02
Petrokent Turizm	219,80	223,40	219,40	-0,95%	82,95K	aa.aa	14/02
Pinar Sut Mamulleri	9,63	9,66	9,53	+0,73%	748,68K	aa.aa	14/02
Turk Prysmian	29,780	29,940	29,480	0,00%	280,8K	aa.aa	14/02
Park Elektrik	19,770	20,260	19,640	-1,15%	533,69K	aa.aa	14/02
Ray Sigorta	332,250	339,250	332,000	-2,06%	121,17K	aa.aa	14/02
Icu Girisim Sermayesi Yatirim Ortakligi AS	31,960	33,120	31,960	-3,03%	914,76K	aa.aa	14/02
Reysas GYO	15,450	15,690	15,190	-0,77%	3,59M	aa.aa	14/02
Reysas	18,060	18,440	18,030	-2,01%	1,8M	aa.aa	14/02
Sabanci Holding	100,50	102,10	100,20	-1,08%	10,02M	aa.aa	14/02
Saray	18,700	18,960	18,630	0,00%	772,7K	aa.aa	14/02
Sanko Pazarlama	22,460	22,620	22,280	+0,90%	183,54K	aa.aa	14/02
Sarkuysan	18,850	19,200	18,770	-0,11%	806,66K	aa.aa	14/02
SASA Polyester	3,520	3,560	3,500	-0,56%	456,05M	aa.aa	14/02
Selcuk Ecza Deposu	66,200	66,800	65,050	+1,61%	1,53M	aa.aa	14/02
Sisecam	37,540	38,080	37,440	+0,59%	38,6M	aa.aa	14/02
Sekerbank	3,830	3,910	3,800	-1,03%	71,63M	aa.aa	14/02
Soktas	4,510	4,600	4,510	-1,10%	2,15M	aa.aa	14/02
Sinpas GYO	2,930	2,990	2,870	+1,74%	20,48M	aa.aa	14/02
TAV Havalimanlar	272,25	274,75	266,75	-0,27%	2,49M	aa.aa	14/02
T Tuborg	126,000	129,500	125,600	-0,71%	63,35K	aa.aa	14/02
Turkcell Iletisim Hizmetleri AS	106,30	109,00	105,50	-1,02%	19,3M	aa.aa	14/02
ICBC Turkey	13,200	13,460	12,920	+2,17%	1,46M	aa.aa	14/02
Tek-Art Insaat	4,010	4,110	3,990	-1,96%	7,24M	aa.aa	14/02
THY	316,75	323,00	315,00	-0,78%	26,2M	aa.aa	14/02
Mondi Turkey	6,240	6,380	6,180	+1,13%	1,26M	aa.aa	14/02
Tekfen Holding	68,40	68,85	66,55	+1,33%	5,29M	aa.aa	14/02
Tofas	208,30	209,50	205,10	+1,17%	5,75M	aa.aa	14/02
Turcas Petrol	25,720	26,200	25,520	-0,92%	806,41K	aa.aa	14/02
Torunlar GYO	55,05	56,50	54,70	-1,70%	889,84K	aa.aa	14/02
TSKB GYO	6,270	6,450	6,270	-1,26%	3,09M	aa.aa	14/02
TSKB	12,320	12,440	12,240	-0,24%	37,27M	aa.aa	14/02
Trabzonspor Sportif	1,010	1,030	1,000	0,00%	158,34M	aa.aa	14/02
Turk Telekom	50,15	50,80	49,78	-0,10%	18,17M	aa.aa	14/02
Turk Traktor	660,00	664,50	654,00	-1,35%	304,88K	aa.aa	14/02
Tukas Gida	2,010	2,060	2,000	+0,50%	35,45M	aa.aa	14/02
Tupras Turkiye	134,20	136,10	134,00	-0,74%	20,26M	aa.aa	14/02
Ulker Biskuvi	123,10	125,80	122,90	-0,65%	7,94M	aa.aa	14/02
Usak Seramik	2,370	2,470	2,360	-0,42%	28,38M	aa.aa	14/02
Zedur Enerji	8,120	8,270	8,070	-0,98%	1,78M	aa.aa	14/02
Vakif Bankasi	24,960	25,440	24,960	-1,34%	19,25M	aa.aa	14/02
Vakif Leasing	1,940	1,970	1,930	+0,52%	36,46M	aa.aa	14/02
Vakko	73,900	74,250	73,550	+0,14%	312,32K	aa.aa	14/02
Vestel Beyaz	14,650	14,980	14,560	+0,07%	3,81M	aa.aa	14/02
Vestel	60,600	63,300	60,600	-0,90%	4,61M	aa.aa	14/02
Vakif GYO	1,990	2,010	1,970	0,00%	32,39M	aa.aa	14/02
Yaprak Sut	779,500	799,500	769,000	+1,50%	219,19K	aa.aa	14/02
Yatas	26,720	27,140	26,500	+0,23%	595,84K	aa.aa	14/02
AG Anadolu Group Holding	315,00	318,00	312,75	-0,71%	560,93K	aa.aa	14/02
Yapi ve Kredi Bankasi	28,700	28,940	28,420	+0,14%	282M	aa.aa	14/02
Yapi Kredi Koray	43,680	44,000	42,980	-0,73%	264,9K	aa.aa	14/02
Yunsa	5,830	5,900	5,790	-0,85%	3,05M	aa.aa	14/02
Zorlu Enerji	3,950	3,970	3,900	+0,25%	56,72M	aa.aa	14/02
Brisa Bridgestone	84,40	85,90	84,00	-1,29%	258,21K	aa.aa	14/02
Marka Yatirim	46,020	48,800	45,980	-2,09%	223,42K	aa.aa	14/02
Beyaz Filo Oto Kiralama AS	24,320	24,700	24,200	-1,30%	546,09K	aa.aa	14/02
Denge Yatirim	3,290	3,360	3,250	0,00%	8,03M	aa.aa	14/02
Hub Girisim Sermayesi	2,070	2,170	2,020	-5,05%	3,56M	aa.aa	14/02
Skyalp Finansal Teknolojiler ve Danismanlik AS	124,700	131,000	119,000	+1,55%	337,78K	aa.aa	14/02
Nigbas Nigde Beton San ve Tic	16,210	16,400	16,130	-0,06%	621,7K	aa.aa	14/02
Orge	84,700	84,700	82,500	+2,17%	831,35K	aa.aa	14/02
Osmanli Menkul Degerler	8,420	8,580	8,400	-1,29%	1,55M	aa.aa	14/02
Ostim	10,220	10,690	10,210	-1,83%	5,97M	aa.aa	14/02
Oylum Sinai Yatirimlar	8,180	8,190	7,970	+0,12%	577,88K	aa.aa	14/02
Ozak GYO	11,200	11,440	11,150	+0,36%	3,8M	aa.aa	14/02
Polisan Holding AS	11,270	11,310	11,130	+0,45%	1,21M	aa.aa	14/02
Sanifoam	48,400	50,000	47,100	-2,85%	1,91M	aa.aa	14/02
Teknosa	27,280	27,600	27,040	-0,58%	1,28M	aa.aa	14/02
Yesil Yatirim	1,630	1,690	1,550	+4,49%	44,39M	aa.aa	14/02
Akdeniz Yatirim	2,980	3,000	2,730	+5,30%	6,04M	aa.aa	14/02
Avrupa Yatirim	37,420	38,360	36,400	+2,63%	1,27M	aa.aa	14/02
Etiler Inci Bufe Gida	5,150	5,230	5,040	-0,77%	1,54M	aa.aa	14/02
FLAP KONG	8,880	9,110	8,860	+0,11%	2,74M	aa.aa	14/02
Halk GYO	2,720	2,770	2,700	+0,37%	40,97M	aa.aa	14/02
Jantsa	24,000	24,300	23,940	-0,41%	1,22M	aa.aa	14/02
Bera	16,500	16,730	16,170	0,00%	7,4M	aa.aa	14/02
Kuyas Yatirim AS	23,260	23,400	22,900	+0,61%	7,95M	aa.aa	14/02
Merit Turizm Yatirim ve Isletme	13,680	13,920	13,600	-0,73%	798,88K	aa.aa	14/02
Pegasus Hava Tasimaciligi	242,000	246,700	240,800	-1,43%	5,7M	aa.aa	14/02
Prizma Pres	7,700	7,700	7,560	+1,32%	2,18M	aa.aa	14/02
TGS	56,750	58,000	56,650	-0,96%	24,28K	aa.aa	14/02
Lydia Yesil Enerji Kaynaklari AS	10.300,000	10.432,500	10.200,000	-0,19%	572	aa.aa	14/02
Tumosan	113,700	115,100	113,000	-0,26%	493,46K	aa.aa	14/02
ODAS Elektrik	5,790	5,910	5,770	0,00%	65,77M	aa.aa	14/02
Panora GYO	61,500	62,700	61,300	-0,81%	32,31K	aa.aa	14/02
Turker Proje	468,50	476,00	468,50	-0,58%	16,54K	aa.aa	14/02
Aciselsan	112,400	114,100	112,100	-0,35%	70,71K	aa.aa	14/02
Akis GYO	7,080	7,190	7,050	-0,70%	2,87M	aa.aa	14/02
Iz Yatirim Holding	37,640	38,000	37,360	+0,48%	17,32K	aa.aa	14/02
Verusa Holding	257,50	257,50	233,40	+10,00%	146,46K	aa.aa	14/02
Yayla Enerji	22,200	22,500	21,200	+3,26%	1,49M	aa.aa	14/02
Temapol	85,55	89,75	85,25	-3,88%	173,62K	aa.aa	14/02
Tat Gida Sanayi	12,080	12,080	11,810	+2,29%	1,2M	aa.aa	14/02
Gediz Ambalaj	36,64	37,20	36,20	-1,51%	411,93K	aa.aa	14/02
Korfez GYO	10,490	10,690	10,130	-0,10%	5,18M	aa.aa	14/02
Lider Faktoring	2,960	2,980	2,940	0,00%	5,17M	aa.aa	14/02
RTA	16,80	17,30	16,71	-0,18%	6,92M	aa.aa	14/02
Servet GYO	201,600	221,900	201,600	-10,00%	1,59M	aa.aa	14/02
Tugcelik Aluminyum	9,810	9,960	9,750	-0,41%	1,03M	aa.aa	14/02
Yeni Gimat	67,35	68,70	67,15	-1,10%	134,64K	aa.aa	14/02
Pamel Yenilenebilir Elektrik Uretim AS	88,95	89,00	86,95	+1,37%	73,44K	aa.aa	14/02
Agesa Hayat ve Emeklilik AS	138,40	139,60	137,50	+0,22%	143,1K	aa.aa	14/02
Pergamon Status	76,65	77,30	75,25	+0,92%	125,83K	aa.aa	14/02
Ulusoy Un	6,210	6,450	6,150	-2,20%	14,18M	aa.aa	14/02
Ulusoy Elektrik	151,90	154,40	151,00	-0,39%	51,71K	aa.aa	14/02
HEDEF Girisim	2,020	2,130	1,930	+1,00%	183,65M	aa.aa	14/02
Politeknik Metal	6.585,00	6.670,00	6.542,50	+0,23%	1,61K	aa.aa	14/02
Say Yenilenebilir Enerji Ekipmanları	38,420	39,140	36,940	-1,18%	1,21M	aa.aa	14/02
Bantas Bandirma	10,930	11,110	10,860	-0,09%	1,66M	aa.aa	14/02
Seyitler Kimya	2,830	2,860	2,800	+0,71%	1,08M	aa.aa	14/02
Verusaturk	35,08	36,82	33,78	+3,12%	1,73M	aa.aa	14/02
Cuhadaroglu	22,30	22,32	21,82	0,00%	100,59K	aa.aa	14/02
Iskenderun	39,120	39,500	38,440	+1,93%	2,77M	aa.aa	14/02
Izmir Firca	65,45	65,65	63,35	+1,39%	833,92K	aa.aa	14/02
Mistral GYO	16,17	16,35	15,70	+2,41%	809,98K	aa.aa	14/02
Fonet Bilgi	14,87	15,04	14,29	-0,67%	2,51M	aa.aa	14/02
Mavi Giyim Sanayi	70,45	71,25	70,20	-0,42%	4,55M	aa.aa	14/02
Safkar Ege Sogutmacilik	56,60	56,75	55,80	+0,80%	445,52K	aa.aa	14/02
Trabzon Liman Isletmeciligi	94,25	96,20	92,10	-0,05%	353,7K	aa.aa	14/02
Enerjisa Enerji	62,05	62,25	61,20	+0,81%	4,33M	aa.aa	14/02
MLP Saglik	384,25	389,75	378,00	+0,33%	300,6K	aa.aa	14/02
Peker Gayrimenkul Yatirim Ortakligi	1,57	1,67	1,56	-3,68%	389,73M	aa.aa	14/02
Sok Marketler	40,08	40,88	40,04	-0,99%	6,8M	aa.aa	14/02
Kafein Yazilim	99,00	101,50	99,00	-1,00%	300,87K	aa.aa	14/02
Formet Celik Kapi	4,77	4,91	4,76	-2,25%	10,7M	aa.aa	14/02
Smartiks Yazilim	32,94	33,36	32,32	+0,98%	1,16M	aa.aa	14/02
CEO Event Medya	32,50	33,12	32,22	-0,61%	2,49M	aa.aa	14/02
Derluks Yatirim Holding AS	19,75	20,30	19,34	+2,70%	5,7M	aa.aa	14/02
Naturel Enerji	77,35	79,85	74,70	+3,13%	1,59M	aa.aa	14/02
Yukselen Celik	7,04	7,14	6,98	0,00%	1,33M	aa.aa	14/02
Papilon Guvenlik	13,85	14,07	13,48	+0,29%	8,47M	aa.aa	14/02
Ard Grup Bilisim	32,96	33,46	32,76	-0,42%	1,16M	aa.aa	14/02
Bayrak	18,07	18,09	17,85	+1,18%	1,69M	aa.aa	14/02
Fade Gida	15,17	15,20	14,99	0,00%	523,05K	aa.aa	14/02
Dinamik Isi Makina Yalitim Malzemeleri	23,08	23,68	23,02	-1,37%	974,2K	aa.aa	14/02
Esenboga Elektrik	27,24	28,00	27,24	-1,52%	2,11M	aa.aa	14/02
Kontrolmatik Teknoloji	33,30	33,64	33,20	-0,36%	10,56M	aa.aa	14/02
Kervan Gıda	2,29	2,32	2,27	-1,29%	13,35M	aa.aa	14/02
Arzum Elektrikli Ev Aletleri Sanayi ve Ticaret	33,60	34,30	33,60	-2,38%	546,27K	aa.aa	14/02
Isik Plastik Sanayi ve Dis Ticaret Pazarlama AS	22,34	22,80	20,66	+7,30%	3,91M	aa.aa	14/02
Turk Ilac ve Serum Sanayi AS	21,78	22,30	21,56	+0,55%	10,71M	aa.aa	14/02
Naturelgaz Sanayi ve Ticaret AS	5,34	5,42	5,28	-0,56%	1,39M	aa.aa	14/02
Tureks Turizm Tasimacilik AS	163,90	167,80	157,00	-2,15%	662,03K	aa.aa	14/02
Qua Granite Hayal	3,37	3,43	3,37	-1,17%	14,74M	aa.aa	14/02
Matriks Bilgi Dagitim Hizmetleri AS	19,29	19,36	18,67	+2,44%	1,01M	aa.aa	14/02
Galata Wind Enerji Anonim Sirket	29,00	29,00	27,98	+1,26%	2,14M	aa.aa	14/02
Biotrend Cevre ve Enerji Yatirimlari AS	16,92	17,01	16,27	+4,32%	6,18M	aa.aa	14/02
Aydem Yenilenebilir Enerji AS	21,36	21,40	21,20	+0,56%	1,1M	aa.aa	14/02
Can2 Termik AS	1,46	1,48	1,45	0,00%	71,72M	aa.aa	14/02
Ziraat Gayrimenkul Yatirim Ortakligi AS	16,33	16,38	16,15	+0,31%	1,03M	aa.aa	14/02
Kalekim Kimyevi Maddeler Sanayi Ticaret AS	29,04	30,34	28,90	-3,33%	3,84M	aa.aa	14/02
Penta Teknoloji Urunleri Dagitim Ticaret AS	14,99	15,07	14,73	+1,15%	1,67M	aa.aa	14/02
Mercan Kimya Sanayi ve Ticaret AS	13,30	13,38	13,14	+0,15%	818,22K	aa.aa	14/02
Atp Ticari Bilgisayar Ağı ve Elektrik	104,40	104,40	100,40	+2,86%	340,27K	aa.aa	14/02
BMS Celik Hasir Sanayi ve Ticaret AS	27,60	27,60	26,26	0,00%	85,05K	aa.aa	14/02
Bogazici Beton Sanayi ve Ticaret AS	22,08	22,50	22,00	-0,27%	2,07M	aa.aa	14/02
Unlu Yatirim Holding AS	13,83	13,88	13,75	+0,22%	291,02K	aa.aa	14/02
Başkent Doğalgaz Dağıtım Gayrimenkul	28,90	29,58	28,80	+0,35%	388,65K	aa.aa	14/02
Oyak Yatirim Menkul Degerler AS	31,12	31,42	31,00	-0,26%	149,95K	aa.aa	14/02
EData Teknoloji Pazarlama AS	4,78	4,78	4,30	+9,89%	30,8M	aa.aa	14/02
Kutahya Seker Fabrikasi AS	58,45	58,70	57,75	-0,34%	195,31K	aa.aa	14/02
Selva Gida Sanayi AS	11,15	11,30	11,09	-1,15%	2,32M	aa.aa	14/02
Vbt Yazilim AS	23,14	23,46	23,04	-0,69%	493,35K	aa.aa	14/02
Escar Turizm Tasimacilik Ticaret AS	46,94	47,60	46,50	-0,38%	642,34K	aa.aa	14/02
Meditera Tibbi Malzeme Sanayi ve Ticaret AS	42,06	43,36	42,06	-1,82%	135,02K	aa.aa	14/02
Manas Enerji Yonetimi Sanayi Ticaret AS	9,29	9,29	9,12	+0,43%	775,66K	aa.aa	14/02
Kartal Yenilenebilir Enerji Uretim AS	26,32	26,68	26,00	-1,13%	976,29K	aa.aa	14/02
Gen İlaç ve Sağlık Ürünleri	113,80	114,10	112,30	+0,98%	280,7K	aa.aa	14/02
Kizilbuk Gayrimenkul Yatirim Ortakligi AS	5,34	5,39	5,32	-0,37%	3,44M	aa.aa	14/02
Birleşim Mühendislik Isıtma Soğutma	13,92	14,25	13,80	-1,90%	2,65M	aa.aa	14/02
Girisim Elektrik Taahhut Ticaret Sanayi AS	52,75	53,35	51,50	-0,28%	5,01M	aa.aa	14/02
Nasmed Ozel Saglik Hizmetleri Ticaret AS	23,86	24,10	23,40	-1,00%	397,23K	aa.aa	14/02
Orcay Ortakoy Cay Sanayi Ticaret AS	8,87	9,00	8,78	+0,68%	405,51K	aa.aa	14/02
Yeo Teknoloji Enerji ve Endustri AS	52,05	52,30	51,55	-0,67%	2,51M	aa.aa	14/02
Europap Tezol Kagit Sanayi Ve Ticaret AS	19,69	19,75	19,30	+0,25%	5,52M	aa.aa	14/02
Ersan Alışveriş Hizmetleri ve Gıda	10,92	11,20	10,30	+4,50%	4,84M	aa.aa	14/02
Margun Enerji Uretim Sanayi ve Ticaret	24,96	25,50	23,08	+6,94%	11,98M	aa.aa	14/02
Anatolia Tanı ve Biyoteknoloji	13,29	13,51	13,22	+0,08%	3,97M	aa.aa	14/02
Hedef Holdings AS	5,70	5,70	5,26	+9,83%	38,51M	aa.aa	14/02
Gelecek Varlik Yonetimi AS	46,90	47,80	46,48	-1,05%	429,76K	aa.aa	14/02
Ihlas Haber Ajansi AS	18,30	18,40	17,76	+2,06%	1,17M	aa.aa	14/02
Ulusal Faktoring AS	16,00	16,21	15,79	+0,31%	877,39K	aa.aa	14/02
Dogu Aras Enerji Yatirimlari AS	46,96	47,00	45,72	+0,60%	328,66K	aa.aa	14/02
Elite Naturel Organik Gida Sanayi ve Ticaret AS	39,98	41,96	39,48	+1,27%	3,98M	aa.aa	14/02
Isbir Sentetik Dokuma Sanayi AS	8,40	8,54	8,35	-0,12%	391,06K	aa.aa	14/02
Gimat Magazacilik Sanayi ve Ticaret AS	10,77	10,77	10,53	+1,80%	1,14M	aa.aa	14/02
Mia Teknoloji AS	35,70	35,98	35,36	-0,34%	5,97M	aa.aa	14/02
Konya Kagit Sanayi ve Ticaret AS	40,42	42,16	40,24	-3,30%	700,23K	aa.aa	14/02
Mobiltel İletişim Hizmetleri	3,97	4,02	3,95	-0,75%	5,32M	aa.aa	14/02
Pc İletişim ve Medya Hizmetleri	16,95	17,09	16,72	+0,89%	769,7K	aa.aa	14/02
Pasifik Gayrimenkul Yatirim Ortakligi AS	1,44	1,45	1,41	+2,13%	47,64M	aa.aa	14/02
Erciyas Celik Boru Sanayi AS	87,30	88,65	86,80	-0,80%	166,45K	aa.aa	14/02
Panelsan Cati Cephe Sistemleri	42,08	42,80	42,08	-1,08%	336,91K	aa.aa	14/02
Hun Yenilenebilir Enerji Uretim AS	3,39	3,44	3,37	-0,88%	7,4M	aa.aa	14/02
Dap Gayrimenkul Gelistirme AS	6,93	7,01	6,85	-1,56%	5,32M	aa.aa	14/02
Investco Holding AS	227,20	235,60	208,50	+5,67%	646,58K	aa.aa	14/02
Hitit Bilgisayar Hizmetleri AS	37,48	37,92	36,84	+1,52%	716,42K	aa.aa	14/02
Koleksiyon Mobilya Sanayi AS	5,09	5,11	4,95	+1,19%	2,51M	aa.aa	14/02
Gezinomi Seyahat Turizm Ticaret AS	69,60	71,50	66,05	+0,51%	143,93K	aa.aa	14/02
GurSel Turizm Tasimacilik Ve	245,00	249,80	242,50	-0,61%	862,14K	aa.aa	14/02
Ensari Deri Gida Sanayi ve Ticaret	17,84	18,18	17,84	-1,87%	601,42K	aa.aa	14/02
Smart Gunes Enerjisi Teknolojileri	41,40	41,84	40,90	+0,39%	2,52M	aa.aa	14/02
LDR Turizm AS	147,30	149,50	147,00	-0,07%	178,51K	aa.aa	14/02
Suwen Tekstil Sanayi Pazarlama AS	24,06	24,46	23,46	+2,12%	906,55K	aa.aa	14/02
Consus Enerji Isletmeciligi ve	2,56	2,59	2,54	-0,39%	5,17M	aa.aa	14/02
Bms Birlesik Metal Sanayi ve	32,50	33,10	32,48	-0,18%	892,53K	aa.aa	14/02
Kimteks Poliuretan Sanayi ve	18,30	18,36	18,07	+0,83%	1,41M	aa.aa	14/02
Imas Makina Sanayi AS	2,57	2,61	2,56	-0,77%	6,01M	aa.aa	14/02
Yayla Agro Gida Sanayi ve Ticaret	9,39	9,50	9,32	+0,54%	4,1M	aa.aa	14/02
Sun Tekstil Sanayi ve Ticaret AS	39,28	39,48	38,08	+1,13%	1,23M	aa.aa	14/02
Seker Gayrimenkul Yatirim	4,50	4,50	4,40	+1,58%	3,26M	aa.aa	14/02
Europen Endustri Insaat Sanayi Ve	4,15	4,19	4,11	0,00%	7,9M	aa.aa	14/02
Pardus Girisim Sermayesi Yatirim	4,90	4,98	4,89	-0,81%	1,93M	aa.aa	14/02
Makim Makina Teknolojileri Sanayi	19,99	20,14	19,62	+0,30%	532,3K	aa.aa	14/02
Kocaer Celik Sanayi ve Ticaret AS	10,99	11,12	10,91	-0,54%	8,87M	aa.aa	14/02
Rubenis Tekstil Sanayi Ticaret AS	25,52	25,62	25,10	+0,71%	896,23K	aa.aa	14/02
Kiler Holding AS	28,30	28,80	27,66	+0,35%	735,23K	aa.aa	14/02
Koroplast Temizlik Ambalaj	7,00	7,00	6,90	+0,29%	334,08K	aa.aa	14/02
Obase Bilgisayar ve Danismanlik	30,88	31,18	30,62	-0,06%	254,11K	aa.aa	14/02
Barem Ambalaj Sanayi Ve Ticaret AS	16,62	16,97	16,48	-0,54%	539,89K	aa.aa	14/02
Aztek Teknoloji Urunleri Ticaret AS	42,00	42,30	41,60	+0,33%	646,54K	aa.aa	14/02
Hidropar Hareket Kontrol	16,20	16,58	16,15	-0,92%	774,13K	aa.aa	14/02
Alfa Solar Enerji AS	67,30	68,25	66,45	-0,81%	1,5M	aa.aa	14/02
Sanica Isi Sanayi AS	4,79	4,87	4,78	-1,24%	17,09M	aa.aa	14/02
Ozsu Balik Uretim AS	38,18	38,50	37,58	+0,74%	637,83K	aa.aa	14/02
Platform Turizm Tasimacilik Gida	28,10	29,26	27,94	-3,83%	2,57M	aa.aa	14/02
Birikim Varlik Yonetim AS	62,60	64,50	59,10	+3,56%	3,19M	aa.aa	14/02
Ahlatci Dogal Gaz Dagitim Enerji	18,60	18,76	17,15	+8,14%	6,79M	aa.aa	14/02
Tera Yatirim Menkul Degerler AS	39,98	40,20	38,86	+0,05%	683,88K	aa.aa	14/02
Eyg Gayrimenkul Yatirim Ortakligi	2,05	2,08	2,04	-0,97%	3,52M	aa.aa	14/02
Oncosem Onkolojik Sistemler Sanayi	98,05	100,00	94,95	-1,41%	282,71K	aa.aa	14/02
Sdt Uzay ve Savunma Teknolojileri	188,50	190,20	186,90	-0,68%	176,62K	aa.aa	14/02
Soke Degirmencilik Sanayi ve	12,13	13,33	12,13	-3,35%	13,72M	aa.aa	14/02
Tapdi Oksijen Ozel Saglik Egitim	53,15	53,45	51,60	+0,76%	634,11K	aa.aa	14/02
Astor Enerji AS	107,90	109,20	105,40	+0,75%	14,72M	aa.aa	14/02
Mackolik Internet Hizmetleri	105,00	107,80	104,60	-0,28%	117,84K	aa.aa	14/02
Bulbuloglu Vinc Sanayi ve Ticaret	110,60	113,60	106,00	+0,09%	1,44M	aa.aa	14/02
Goknur Gida Maddeleri	22,48	22,88	21,88	+2,55%	4,12M	aa.aa	14/02
Akfen Yenilenebilir Enerji AS	17,22	17,52	17,20	-0,35%	2,93M	aa.aa	14/02
Eksun Gida Tarim	7,01	7,01	6,75	+3,55%	9,17M	aa.aa	14/02
Koza Polyester Sanayi ve Ticaret AS	5,65	5,72	5,58	-0,35%	8,02M	aa.aa	14/02
Cvk Maden Isletmeleri Sanayi ve	8,76	8,93	8,65	-0,57%	15,2M	aa.aa	14/02
Europower Enerji ve Otomasyon	35,58	36,72	35,42	-2,63%	5,05M	aa.aa	14/02
Grainturk Holding AS	201,90	205,50	188,40	+4,07%	1,57M	aa.aa	14/02
Cw Enerji Muhendislik Ticaret ve	18,78	18,95	18,74	-0,53%	2,38M	aa.aa	14/02
Buyuk Sefler Gida Turizm Tekstil	33,44	34,18	33,40	-1,47%	2,1M	aa.aa	14/02
Bien Yapi Urunleri Sanayi Turizm	31,04	31,26	30,76	-0,19%	660,44K	aa.aa	14/02
Kayseri Seker Fabrikasi AS	20,10	20,90	20,06	+0,10%	3,66M	aa.aa	14/02
Katilimevim Tasarruf Finansman AS	58,70	62,25	57,80	-5,48%	5,21M	aa.aa	14/02
Pasifik Eurasia Lojistik Dis	33,00	33,80	32,68	0,00%	8,27M	aa.aa	14/02
A1 Capital Yatirim Menkul Degerler	23,82	24,68	23,42	+2,23%	2,77M	aa.aa	14/02
Forte Bilgi Iletisim Teknolojileri	56,05	56,75	53,65	+0,90%	828,63K	aa.aa	14/02
Atakey Patates Gida Sanayi ve	40,42	40,52	39,38	+0,65%	298,89K	aa.aa	14/02
Kaleseramik Canakkale Kalebodur	32,88	33,06	32,72	-0,06%	1,2M	aa.aa	14/02
Fuzul Gayrimenkul Yatirim	33,62	34,60	33,04	-0,65%	3,32M	aa.aa	14/02
Asce Gayrimenkul Yatirim Ortakligi	11,07	11,14	10,98	+0,64%	953,11K	aa.aa	14/02
Izdemir Enerji Elektrik Uretim AS	5,20	5,38	5,15	+0,58%	26M	aa.aa	14/02
Ofis Yem Gida Sanayi Ticaret AS	37,80	38,10	37,50	+0,43%	265,27K	aa.aa	14/02
Tatlipinar Enerji Uretim AS	42,74	45,38	42,74	-4,60%	5,17M	aa.aa	14/02
Baydoner Restoranlari AS	22,26	22,86	22,06	-0,36%	124,46K	aa.aa	14/02
Enerya Enerji AS	224,30	231,20	214,20	+2,47%	842,02K	aa.aa	14/02
Kuzugrup Gayrimenkul Yatirim	19,70	19,72	19,53	+0,05%	542,49K	aa.aa	14/02
Ebebek Magazacilik AS	59,20	60,20	58,00	-1,09%	419,38K	aa.aa	14/02
Tarkim Bitki Koruma Sanayi ve	369,25	372,00	352,00	-0,34%	84,57K	aa.aa	14/02
Gipta Ofis Kirtasiye Ve Promosyon	49,30	51,00	49,30	-0,08%	2,26M	aa.aa	14/02
Reeder Teknoloji Sanayi Ve Ticaret	12,52	12,66	12,46	-0,16%	18,16M	aa.aa	14/02
HatSan Gemi Insaa Bakim Onarim	41,28	42,14	41,10	-1,53%	567,38K	aa.aa	14/02
Adra Gayrimenkul Yatirim Ortakligi	28,98	29,44	28,80	-0,55%	686,26K	aa.aa	14/02
Dmr Unlu Mamuller Uretim Gida Toptan Perakende Ihr	12,75	12,84	12,50	+1,35%	1,92M	aa.aa	14/02
Meka Beton Santralleri	43,92	43,98	42,16	+2,14%	313,77K	aa.aa	14/02
Dofer Yapi Malzemeleri Sanayi ve	26,40	26,60	26,16	-0,38%	428,25K	aa.aa	14/02
Mhr Gayrimenkul Yatirim Ortakligi	4,73	4,75	4,63	+1,50%	4,47M	aa.aa	14/02
Borlease Otomotiv AS	82,90	83,80	80,45	+1,78%	1,35M	aa.aa	14/02
Tab Gida Sanayi ve Ticaret AS	164,00	165,00	163,10	+0,43%	515,24K	aa.aa	14/02
Vera Konsept Gayrimenkul Yatirim	2,92	2,97	2,92	-1,35%	8,45M	aa.aa	14/02
Tureks Turunc Madencilik Ic ve Dis	11,58	11,67	11,56	-0,34%	990,03K	aa.aa	14/02
1000 Yatirimlar Holding AS	255,00	261,50	254,50	-1,92%	271,58K	aa.aa	14/02
Ekos Teknoloji ve Elektrik AS	22,50	22,62	22,24	-0,35%	705,21K	aa.aa	14/02
Agrotech Yuksek Teknoloji	9,62	9,75	9,45	+0,84%	13,34M	aa.aa	14/02
Seker Yatirim Menkul Degerler AS	18,63	19,40	18,63	-10,00%	3,35M	aa.aa	14/02
Cates Elektrik Uretim AS	33,40	33,78	33,22	-0,30%	642,85K	aa.aa	14/02
Bati Ege Gayrimenkul Yatirim	9,13	9,18	8,89	+1,90%	17,67M	aa.aa	14/02
Kuzey Boru AS	74,65	75,65	74,50	-1,06%	520,26K	aa.aa	14/02
Mega Metal Sanayi ve Ticaret AS	26,00	26,14	25,80	-0,08%	1,36M	aa.aa	14/02
Sur Tatil Evleri Gayrimenkul	39,42	39,94	38,88	+0,56%	1,13M	aa.aa	14/02
Avrupakent Gayrimenkul Yatirim	62,65	63,05	61,80	+1,29%	1,33M	aa.aa	14/02
Pasifik Donanim ve Yazilim Bilgi	91,05	92,55	86,45	+5,26%	3,1M	aa.aa	14/02
Bor Seker AS	21,60	21,86	21,50	+0,09%	875,63K	aa.aa	14/02
Limak Dogu Anadolu Cimento Sanayi	29,50	29,82	29,22	+0,41%	6,36M	aa.aa	14/02
Alves Kablo Sanayi ve Ticaret AS	32,34	32,90	32,24	-1,40%	1,36M	aa.aa	14/02
Oba Makarnacilik Sanayi ve Ticaret	65,00	65,60	64,60	0,00%	826,25K	aa.aa	14/02
Artemis Hali AS	27,02	27,70	26,40	+1,81%	1,37M	aa.aa	14/02
Mogan Enerji Yatirim Holding AS	9,06	9,14	9,05	-0,33%	3,11M	aa.aa	14/02
Odine Solutions Teknoloji Ticaret	139,90	141,40	137,40	+2,42%	1,35M	aa.aa	14/02
Ic Enterra Yenilenebilir Enerji AS	7,55	7,64	7,53	-0,13%	7M	aa.aa	14/02
Ronesans Gayrimenkul Yatirim AS	114,30	115,40	113,70	+0,44%	375,74K	aa.aa	14/02
Lila Kagit Sanayi ve Ticaret AS	24,78	25,98	24,76	-1,67%	7,41M	aa.aa	14/02
Koton Magazacilik Tekstil Sanayi	17,11	17,31	17,01	-0,41%	1,7M	aa.aa	14/02
Altinay Savunma Teknolojileri AS	71,90	72,25	70,45	+1,20%	2,07M	aa.aa	14/02
Koc Metalurji AS	15,50	15,58	15,28	0,00%	2,43M	aa.aa	14/02
Hareket Proje Tasimaciligi ve Yuk	68,05	68,80	67,30	+0,74%	1,32M	aa.aa	14/02
Onur Yuksek Teknoloji AS	61,00	61,35	60,00	+1,24%	1,11M	aa.aa	14/02
Ozyasar Tel ve Galvanizleme Sanayi	22,76	23,20	22,76	-1,81%	1,45M	aa.aa	14/02
Altinkilic Gida ve Sut Sanayi Ticaret AS	30,14	32,18	29,86	-3,46%	15,19M	aa.aa	14/02
Yigit AKU Malzemeleri Nakliyat	28,62	29,04	28,46	-0,56%	3,3M	aa.aa	14/02
Horoz Lojistik Kargo Hizmetleri ve	67,80	68,55	67,10	+0,44%	986,84K	aa.aa	14/02
Segmen Kardesler Gida Uretim ve	20,30	20,52	20,18	-0,49%	651,16K	aa.aa	14/02
Efor Cay Sanayi Tic	66,90	68,85	66,90	-0,67%	982,57K	aa.aa	14/02
Dct Trading Dis Ticaret AS	37,60	38,62	37,54	+0,21%	2,51M	aa.aa	14/02
Bahadir Kimya Sanayi ve Ticaret AS	44,74	45,72	43,78	+2,19%	1,29M	aa.aa	14/02
Kirac Galvaniz Telekominikasyon	36,44	37,48	36,16	-0,16%	4,1M	aa.aa	14/02
Gundogdu Gida Sut Urunleri Sanayi	52,20	52,50	51,35	+0,48%	672,3K	aa.aa	14/02
Ahes Gayrimenkul Yatirim Ortakligi	27,36	27,94	27,32	-0,51%	2,03M	aa.aa	14/02
Ozata Denizcilik Sanayi ve Ticaret	97,45	100,00	96,05	+0,52%	5,2M	aa.aa	14/02
Cem Zeytin AS	11,93	12,15	11,24	+6,14%	18,54M	aa.aa	14/02
Durukan Sekerleme Sanayi ve	15,73	15,94	15,60	+0,38%	2,2M	aa.aa	14/02
Bin Ulasim ve Akilli Sehir Teknolojileri AS	100,20	101,60	99,50	+0,20%	362,42K	aa.aa	14/02

Нефть Brent

74,74

-0,28

-0,37%

Нефть WTI

70,71

-0,55

-0,77%

Золото

2.900,70

-44,70

-1,52%

Серебро

32,653

-0,202

-0,61%

Платина

1.011,30

-7,90

-0,78%

Палладий

1.000,00

-9,30

-0,92%

Природный газ

3,725

+0,097

+2,76%

Лидеры роста/падения

Название	Цена	Изм.%	Объём
Газпром	168,10	+1,07%	325,61M
Банк ВТБ	87,79	-1,95%	275,07M
Аэрофлот	68,94	+1,43%	142,94M
Сбербанк	309,87	-0,07%	126,69M
Самолет	1.306,00	-0,91%	10,58M
Т-Технологии	3.364,40	+1,09%	9,01M
ЛУКОЙЛ	7.492,5	-0,55%	1,54M

Название	Цена	Изм.%	Объём
СПБ Биржа	213,50	+20,42%	24,66M
VEON	96,05	+9,65%	403,84K
Совкомфлот	100,75	+6,73%	35,63M
ОзонФарм	50,96	+5,84%	18,23M
VI.ru	91,95	+4,43%	2,45M
МКБ	9,997	+3,95%	30,36M
Тамбовэнергосбыт (прив.)	1,0920	+3,79%	1,22M

Название	Цена	Изм.%	Объём
Россети Центр и Приволжье	0,3580	-7,79%	476,55M
Аренадата	144,20	-5,75%	2,93M
Группа Ренессанс Страхование	122,26	-5,21%	3,16M
ТНСэКубань	519,00	-4,07%	3,94K
Группа Черкизово	4.460,0	-3,86%	12,78K
АНК Башнефть	2.569,5	-3,66%	52,68K
ТНС энерго Нижний Новогород (прив.)	1.416,00	-3,54%	400,00

Трендовые акции

Название	Цена	Изм.%	Объём
Газпром	168,10	+1,07%	325,61M
Сбербанк	309,87	-0,07%	126,69M
СПБ Биржа	213,50	+20,42%	24,66M
Банк ВТБ	87,79	-1,95%	275,07M
НОВАТЭК	1.218,80	-2,95%	7,72M

Самые недооцененные акции

Название	Цена	Рост	Справедливая стоимость
Aaaaaaaaa Aaaaaa A	716,90	+27,43%	913,56
Aaaa A Aaa	716,90	+27,43%	913,56
Aaaaa Aaaaaaaaa Aaa	0,3580	+11,77%	0,40
Aa Aaaaa	0,3580	+11,77%	0,40

Название	Цена	Рост	Справедливая стоимость
Aaaaaaaaa Aaaaaa A	716,90	+27,43%	913,56
Aaaa A Aaa	716,90	+27,43%	913,56
Aaaaa Aaaaaaaaa Aaa	0,3580	+11,77%	0,40
Aa Aaaaa	0,3580	+11,77%	0,40

Смотреть полный список

Установите наши приложенияДля установки приложений отсканируйте QR-код

Предупреждение о риске: Торговля финансовыми инструментами и (или) криптовалютами сопряжена с высокими рисками, включая риск потери части или всей суммы инвестиций, поэтому подходит не всем инвесторам. Цены на криптовалюты чрезвычайно волатильны и могут изменяться под действием внешних факторов, таких как финансовые новости, законодательные решения или политические события. Маржинальная торговля приводит к повышению финансовых рисков.
Прежде чем принимать решение о совершении сделки с финансовым инструментом или криптовалютами, вы должны получить полную информацию о рисках и затратах, связанных с торговлей на финансовых рынках, правильно оценить цели инвестирования, свой опыт и допустимый уровень риска, а при необходимости обратиться за профессиональной консультацией.
Fusion Media напоминает, что информация, представленная на этом веб-сайте, не всегда актуальна или точна. Данные и цены на веб-сайте могут быть указаны не официальными представителями рынка или биржи, а рядовыми участниками. Это означает, что цены бывают неточны и могут отличаться от фактических цен на соответствующем рынке, а следовательно, носят ориентировочный характер и не подходят для использования в целях торговли. Fusion Media и любой поставщик данных, содержащихся на этом веб-сайте, отказываются от ответственности за любые потери или убытки, понесенные в результате осуществления торговых сделок, совершенных с оглядкой на указанную информацию.
При отсутствии явно выраженного предварительного письменного согласия компании Fusion Media и (или) поставщика данных запрещено использовать, хранить, воспроизводить, отображать, изменять, передавать или распространять данные, содержащиеся на этом веб-сайте. Все права на интеллектуальную собственность сохраняются за поставщиками и (или) биржей, которые предоставили указанные данные.
Fusion Media может получать вознаграждение от рекламодателей, упоминаемых на веб-сайте, в случае, если вы перейдете на сайт рекламодателя, свяжитесь с ним или иным образом отреагируете на рекламное объявление.
Английская версия данного соглашения является основной версией в случае, если информация на русском и английском языке не совпадают.
*Meta (Meta признана экстремистской организацией и запрещена на территории РФ. Facebook и Instagram являются её продуктами.)

Попробуйте другой запрос

BIST 500 (XU500)

Компоненты BIST 500

Adel

Adese Gayrimenkul

Anadolu Efes Malt

Afyon Cimento

Akbank TAS

Akcansa

Akenerji

Akfen GYO

AK Sigorta

Aksa Akrilik

Aksa Enerji Uretim

Alarko Holding

Albaraka Turk

Alarko Carrier

Alcatel Lucent

Alarko GYO

Alkim Kagit

Alkim Kimya

Altinyag

Anel Elektrik

Anadolu Hayat

Anadolu Sigorta

Arcelik AS

Arena Bilgisayar

Ingram Micro Bilisim

Arsan Tekstil

Aselsan

Anadolu Isuzu

Akin Tekstil

Avrasya GYO

AVOD

Altin Yunus

Ayen Enerji

Aygaz AS

Bagfas

Bak Ambalaj

Banvitas

Bosch Fren

BIM Magazalar

Ral Yatirim

Bizim

Besiktas

Bilici Yatirim

Bossa

Berkosan

Yesil Yapi

Borusan Birlesik

Borusan Yatirim

Batisoke Soke

Baticim

Bursa Cimento

Burcelik

Burcelik Vana

CarrefourSA

Coca Cola Icecek

Celik Halat

Cemas

Cemtas

Cimsa

Celebi

Cimbeton

Doktas Dokumculuk Ticaret ve Sanayi AS

Cosmos

Creditwest

Dagi

Dardanel Onentas

Derimod

Desa

Despec

Deva Holding

Datagate

Ditas

Demisas

Deniz GYO

Dogus Otomotiv

Dogan Burda

DO & CO