BIST 500 (XU500)

Стамбул

Цена в TRY

11.464,68

-98,75(-0,85%)

Закрыт08/01

Дн. диапазон

11.458,70

11.603,71

52 недели

8.850,02

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	34,50	36,06	34,18	+0,47%	4,27M	aa.aa	08/01
Adese Gayrimenkul	2,280	2,360	2,260	-3,39%	83,51M	aa.aa	08/01
Anadolu Efes Malt	171,50	174,20	170,80	-0,58%	11,98M	aa.aa	08/01
Afyon Cimento	15,03	15,43	14,92	-2,40%	6,18M	aa.aa	08/01
Akbank TAS	63,60	65,05	63,20	-1,78%	103,42M	aa.aa	08/01
Akcansa	180,30	181,40	178,70	-0,17%	288,68K	aa.aa	08/01
Akenerji	14,000	14,430	13,760	+0,50%	22,75M	aa.aa	08/01
Akfen GYO	2,120	2,190	2,120	-2,75%	43,6M	aa.aa	08/01
AK Sigorta	7,220	7,360	7,200	-1,37%	8,47M	aa.aa	08/01
Aksa Akrilik	11,50	11,79	11,49	-1,71%	11,54M	aa.aa	08/01
Aksa Enerji Uretim	40,540	41,180	40,340	-1,22%	4,43M	aa.aa	08/01
Alarko Holding	94,550	95,950	94,000	-0,37%	3,82M	aa.aa	08/01
Albaraka Turk	6,750	6,840	6,710	0,00%	11,33M	aa.aa	08/01
Alarko Carrier	1.029,00	1.050,00	1.022,00	-0,39%	34,21K	aa.aa	08/01
Alcatel Lucent	124,000	127,500	123,400	-1,59%	473,72K	aa.aa	08/01
Alarko GYO	21,08	21,46	20,86	-1,68%	3,08M	aa.aa	08/01
Alkim Kagit	9,250	9,620	9,200	-2,43%	5,87M	aa.aa	08/01
Alkim Kimya	19,09	19,63	19,05	-1,95%	1,75M	aa.aa	08/01
Altinyag	8,280	8,760	8,260	-5,26%	8,69M	aa.aa	08/01
Anel Elektrik	15,870	16,400	15,760	+0,44%	1,56M	aa.aa	08/01
Anadolu Hayat	97,25	100,90	97,25	-3,90%	901,18K	aa.aa	08/01
Anadolu Sigorta	100,300	101,800	99,150	-0,99%	1,51M	aa.aa	08/01
Arcelik AS	142,40	145,50	142,40	-1,93%	2,42M	aa.aa	08/01
Arena Bilgisayar	37,180	37,540	33,960	+8,90%	6,8M	aa.aa	08/01
Ingram Micro Bilisim	449,500	486,750	448,250	-0,99%	101,19K	aa.aa	08/01
Arsan Tekstil	22,060	22,500	21,740	-1,43%	1,07M	aa.aa	08/01
Aselsan	76,60	77,95	76,15	-0,91%	28,64M	aa.aa	08/01
Anadolu Isuzu	65,75	66,95	65,30	-1,42%	588,16K	aa.aa	08/01
Akin Tekstil	167,200	171,800	166,900	-2,22%	47,42K	aa.aa	08/01
Avrasya GYO	8,580	8,750	8,500	-1,61%	437,24K	aa.aa	08/01
AVOD	2,970	3,050	2,920	-0,34%	6,17M	aa.aa	08/01
Altin Yunus	522,000	540,000	520,500	-1,97%	45,77K	aa.aa	08/01
Ayen Enerji	32,520	33,140	32,500	-0,79%	604,24K	aa.aa	08/01
Aygaz AS	166,50	168,60	166,40	-1,30%	142,49K	aa.aa	08/01
Bagfas	22,88	23,72	22,86	-2,31%	956,82K	aa.aa	08/01
Bak Ambalaj	36,020	36,940	35,900	-2,07%	225,85K	aa.aa	08/01
Banvitas	305,500	316,000	304,500	-2,47%	394,88K	aa.aa	08/01
Bosch Fren	679,50	683,00	674,00	-0,29%	43,4K	aa.aa	08/01
BIM Magazalar	534,00	536,00	523,00	+1,33%	5,53M	aa.aa	08/01
Ral Yatirim	278,000	284,500	275,500	-1,16%	429,14K	aa.aa	08/01
Bizim	29,40	29,94	29,32	-1,74%	395,45K	aa.aa	08/01
Besiktas	5,060	5,250	5,020	-2,69%	25,63M	aa.aa	08/01
Bilici Yatirim	15,940	16,390	15,890	-2,27%	911,79K	aa.aa	08/01
Bossa	7,080	7,180	7,070	-0,70%	3,88M	aa.aa	08/01
Berkosan	24,620	25,260	24,500	-1,91%	655,2K	aa.aa	08/01
Yesil Yapi	2,180	2,260	2,150	+0,46%	37,84M	aa.aa	08/01
Borusan Birlesik	425,00	432,50	423,50	-0,93%	472,23K	aa.aa	08/01
Borusan Yatirim	1.984,00	2.021,00	1.981,00	-1,29%	45,28K	aa.aa	08/01
Batisoke Soke	11,710	11,900	11,650	+0,09%	5,51M	aa.aa	08/01
Baticim	139,00	142,80	135,60	+1,98%	2,14M	aa.aa	08/01
Bursa Cimento	8,75	9,08	8,72	-3,10%	7,58M	aa.aa	08/01
Burcelik	18,220	18,510	18,050	-1,09%	1,63M	aa.aa	08/01
Burcelik Vana	108,900	110,700	108,900	-1,45%	67,11K	aa.aa	08/01
CarrefourSA	104,80	108,00	104,80	-2,06%	263,63K	aa.aa	08/01
Coca Cola Icecek	57,10	58,10	56,50	+1,24%	5,3M	aa.aa	08/01
Celik Halat	21,860	22,500	21,700	-2,15%	782,82K	aa.aa	08/01
Cemas	3,480	3,550	3,470	-2,25%	15,15M	aa.aa	08/01
Cemtas	9,100	9,430	9,070	-3,40%	3,42M	aa.aa	08/01
Cimsa	44,68	45,66	44,62	-1,63%	11,02M	aa.aa	08/01
Celebi	1.951,00	1.978,00	1.939,00	-0,81%	36,78K	aa.aa	08/01
Cimbeton	2.665,00	2.740,00	2.660,00	-2,38%	18,01K	aa.aa	08/01
Doktas Dokumculuk Ticaret ve Sanayi AS	25,700	26,320	25,500	-1,98%	323,63K	aa.aa	08/01
Cosmos	120,800	122,100	115,000	+3,87%	56,62K	aa.aa	08/01
Creditwest	6,000	6,130	5,830	-2,12%	983,46K	aa.aa	08/01
Dagi	18,030	18,300	17,660	+1,58%	1,54M	aa.aa	08/01
Dardanel Onentas	5,300	5,410	5,290	-1,85%	5,37M	aa.aa	08/01
Derimod	39,72	41,50	39,34	+0,25%	1,4M	aa.aa	08/01
Desa	20,900	21,400	20,840	-1,97%	310,19K	aa.aa	08/01
Despec	45,040	47,060	44,940	-1,05%	231,78K	aa.aa	08/01
Deva Holding	77,600	79,600	77,500	-2,39%	452,65K	aa.aa	08/01
Datagate	44,620	46,480	44,600	-1,63%	219,95K	aa.aa	08/01
Ditas	16,080	16,600	15,800	+1,26%	1,99M	aa.aa	08/01
Demisas	9,030	9,300	8,970	-0,55%	3,57M	aa.aa	08/01
Deniz GYO	9,730	10,100	9,730	-2,80%	5,44M	aa.aa	08/01
Dogus Otomotiv	204,30	204,60	200,60	+1,14%	2,67M	aa.aa	08/01
Dogan Burda	173,000	181,000	173,000	-2,37%	190,49K	aa.aa	08/01
DO & CO	6.440,00	6.615,00	6.370,00	-1,68%	2,98K	aa.aa	08/01
Dogan Holding	14,740	15,120	14,700	-0,34%	29,84M	aa.aa	08/01
Duran Dogan	19,940	20,460	19,940	-1,09%	1,08M	aa.aa	08/01
DYO Boya	23,980	24,060	23,440	+0,25%	2,2M	aa.aa	08/01
EIS	45,960	47,560	45,940	-3,45%	3,98M	aa.aa	08/01
Eczacibasi Yatirim	198,60	203,90	198,40	-2,55%	166,78K	aa.aa	08/01
Edip Gayrimenkul	21,600	22,220	21,480	-2,70%	1,16M	aa.aa	08/01
Ege Endustri	9.825,00	10.017,50	9.820,00	-1,06%	9,58K	aa.aa	08/01
Ege Gubre	73,85	73,85	66,65	+9,98%	2,99M	aa.aa	08/01
Ege Profil	166,000	169,500	166,000	-1,78%	133,38K	aa.aa	08/01
Ege Seramik	3,930	4,100	3,720	+5,36%	22,63M	aa.aa	08/01
Emlak Konut GYO	13,560	13,710	13,500	-0,29%	148,22M	aa.aa	08/01
EMEK Elektirik	15,720	16,090	15,610	-1,26%	2,97M	aa.aa	08/01
ENKA	48,680	49,820	48,600	-2,44%	11,02M	aa.aa	08/01
Egeplast	6,820	6,900	6,650	-0,44%	3,15M	aa.aa	08/01
ERBOSAN	191,60	198,00	190,50	-2,89%	71,09K	aa.aa	08/01
Erdemir	23,640	24,220	23,640	-1,83%	179,95M	aa.aa	08/01
Escort	54,20	55,60	53,15	-0,82%	776,54K	aa.aa	08/01
Fenerbahce	46,64	48,04	46,60	-2,30%	3,53M	aa.aa	08/01
Federal Mogul	323,50	328,00	319,25	-0,54%	54,57K	aa.aa	08/01
Frigo Pak	8,400	8,420	8,100	+2,07%	6,31M	aa.aa	08/01
Ford Otosan	941,00	955,50	935,50	-0,32%	1,2M	aa.aa	08/01
Garanti Bank	127,70	129,10	126,60	+0,55%	16,95M	aa.aa	08/01
Garanti Faktoring	21,280	21,720	20,860	-2,03%	1,13M	aa.aa	08/01
Inveo Yatirim	7,610	7,900	7,590	-2,44%	4,29M	aa.aa	08/01
Gedik Yatirim	7,960	8,050	7,940	-0,50%	772,92K	aa.aa	08/01
Gentas	11,420	11,610	11,200	+0,35%	1,75M	aa.aa	08/01
Gersan	9,880	10,250	9,860	-3,23%	6,54M	aa.aa	08/01
Guler Holding	13,440	14,600	13,420	-3,86%	9,53M	aa.aa	08/01
Global Yatirim	18,000	18,140	17,870	-0,61%	1,18M	aa.aa	08/01
Goltas Cimento	427,25	440,00	427,25	-2,68%	252,81K	aa.aa	08/01
Goodyear Lastikleri	19,70	20,52	19,70	-1,99%	2,4M	aa.aa	08/01
Gozde	25,340	26,000	25,340	-2,54%	1,37M	aa.aa	08/01
GSD Marin	9,260	9,570	9,200	-2,63%	1,58M	aa.aa	08/01
GSD Holding	3,940	3,990	3,940	-1,25%	7,04M	aa.aa	08/01
GS Sportif	2,11	2,19	2,10	-3,21%	333,17M	aa.aa	08/01
Gubretas	283,75	287,00	282,75	-0,26%	3,55M	aa.aa	08/01
Turkiye Sigorta	15,620	16,060	15,620	-2,31%	8,78M	aa.aa	08/01
Turkiye Halk Bk	16,96	17,53	16,89	-1,74%	47,18M	aa.aa	08/01
Hateks	12,400	12,850	12,130	+0,90%	1,23M	aa.aa	08/01
Hektas	3,950	4,040	3,940	-1,50%	180,93M	aa.aa	08/01
Hurriyet Gazete	4,780	4,860	4,750	-0,21%	2,56M	aa.aa	08/01
Ihlas Ev Aletleri Imalat	2,740	2,770	2,600	+3,40%	8,12M	aa.aa	08/01
Ihlas Gazetecilik	1,680	1,730	1,630	+1,82%	159,72M	aa.aa	08/01
Ihlas Holding	3,770	3,800	3,430	+8,65%	63,19M	aa.aa	08/01
Ihlas Gayrimenkul	2,280	2,360	2,150	+5,07%	122,7M	aa.aa	08/01
Ihlas Yayin	3,660	3,770	3,610	+1,10%	36,63M	aa.aa	08/01
Indeks	7,700	8,000	7,680	-3,75%	6,26M	aa.aa	08/01
Info Yatirim	2,740	2,810	2,720	-1,79%	7,56M	aa.aa	08/01
Intema	235,80	242,00	234,10	-1,50%	62,06K	aa.aa	08/01
Ipek Dogal	54,950	58,450	51,450	+3,39%	14,76M	aa.aa	08/01
Turkiye Is Bankasi C	14,000	14,180	13,920	0,00%	456,57M	aa.aa	08/01
Is Finansal Kiralama	13,630	13,700	13,420	0,00%	4,16M	aa.aa	08/01
Is Girisim	38,100	40,280	37,980	-1,45%	3,5M	aa.aa	08/01
Is GYO	19,110	19,290	18,850	+0,21%	6,18M	aa.aa	08/01
Is Yatirim Menkul Degerler	42,520	44,600	42,520	-4,28%	5,46M	aa.aa	08/01
Loras Holding AS	2,270	2,350	2,270	-3,40%	10,06M	aa.aa	08/01
IDC	5,540	5,650	5,530	-0,89%	4,35M	aa.aa	08/01
Kaplamin Ambalaj	182,300	187,900	182,300	-2,36%	47,81K	aa.aa	08/01
Karel	10,520	10,690	10,320	+0,29%	4,87M	aa.aa	08/01
Karsan Otomotiv	12,270	12,660	12,260	-1,92%	14,8M	aa.aa	08/01
Kartonsan	94,25	96,55	94,25	-1,82%	229,14K	aa.aa	08/01
Katmerciler	2,220	2,260	2,210	-1,77%	50,97M	aa.aa	08/01
Koc Holding	186,40	188,00	184,70	+0,38%	21,66M	aa.aa	08/01
Kerevitas	14,32	14,68	14,32	-0,35%	3,88M	aa.aa	08/01
Doganlar Mobilya Grubu	9,580	9,750	9,510	-0,62%	1,35M	aa.aa	08/01
Kiler GYO	4,880	5,070	4,880	-2,79%	6,43M	aa.aa	08/01
Klimasan Klima	29,520	30,320	29,200	-2,25%	522,99K	aa.aa	08/01
Konfrut	11,96	12,25	11,61	-0,33%	944,99K	aa.aa	08/01
Konya Cimento	6.550,00	6.737,50	6.550,00	-2,02%	12,54K	aa.aa	08/01
Kordsa Global	73,60	76,10	73,40	-2,19%	684,59K	aa.aa	08/01
Koza Anadolu	70,000	73,550	69,300	-2,30%	13,38M	aa.aa	08/01
Koza Altin	22,72	23,68	22,62	-3,32%	159,11M	aa.aa	08/01
Kardemir D	27,520	28,140	27,500	-1,71%	30,6M	aa.aa	08/01
Kron Telekomunikasyon	21,380	22,000	21,280	-1,93%	624,02K	aa.aa	08/01
Kristal Kola	6,020	6,160	6,010	-1,79%	5,35M	aa.aa	08/01
Karsu Tekstil	40,500	41,660	39,900	-1,70%	516,33K	aa.aa	08/01
Kutahya Porselen	79,500	81,900	79,200	-1,73%	280,96K	aa.aa	08/01
Link Bilgisayar	495,25	504,00	495,25	-1,54%	31,35K	aa.aa	08/01
Lokman Hekim	19,340	19,340	18,880	+1,31%	1,29M	aa.aa	08/01
Logo Yazilim	116,400	120,000	116,000	-2,10%	275,56K	aa.aa	08/01
Luks Kadife	95,800	100,200	95,200	-4,06%	143,05K	aa.aa	08/01
Marmaris Altinyunus	848,00	870,00	847,00	-0,47%	19,08K	aa.aa	08/01
MTE	7,030	7,210	7,030	-2,09%	3,21M	aa.aa	08/01
Marti Otel	3,490	3,590	3,460	-2,51%	14,15M	aa.aa	08/01
Merko Gida	15,400	15,480	14,370	+5,77%	7,57M	aa.aa	08/01
Metro Holding	2,630	2,670	2,600	-0,75%	10,02M	aa.aa	08/01
Metemtur Yatırım	17,030	17,840	17,020	-0,70%	5,8M	aa.aa	08/01
Migros	531,50	532,50	525,00	+0,19%	1,93M	aa.aa	08/01
Lydia Holding AS	116,000	120,000	116,000	-2,52%	276,97K	aa.aa	08/01
Menderes Tekstil	10,450	10,690	10,400	-1,79%	3,82M	aa.aa	08/01
Oyak Cimento	23,100	23,400	22,660	+1,14%	30,12M	aa.aa	08/01
Marti GYO	1,790	1,870	1,780	-2,72%	42,59M	aa.aa	08/01
Marshall	1.541,00	1.579,00	1.516,00	-2,22%	11,48K	aa.aa	08/01
Isiklar Enerji	11,650	12,070	11,500	+0,87%	19,54M	aa.aa	08/01
Netas Telekom	69,30	70,50	68,60	-1,00%	763,77K	aa.aa	08/01
Net Holding	43,120	44,080	43,080	-0,46%	1,16M	aa.aa	08/01
Nurol GYO	7,540	7,720	7,540	-2,46%	1,98M	aa.aa	08/01
Nuh Cimento	291,00	295,75	290,75	-0,85%	152,76K	aa.aa	08/01
Otokar	461,25	478,00	461,25	-3,35%	353,07K	aa.aa	08/01
Ozderici GYO	5,700	5,840	5,690	-2,40%	2,02M	aa.aa	08/01
Parsan	90,200	92,950	89,950	-2,28%	402,15K	aa.aa	08/01
Pera GYO	3,900	4,120	3,890	-5,34%	24,46M	aa.aa	08/01
Penguen Gida	6,820	7,050	6,790	-2,71%	3,4M	aa.aa	08/01
Petkim	18,150	18,660	18,150	-2,94%	61,05M	aa.aa	08/01
Pinar Et Ve Un	10,16	10,45	10,13	-2,68%	3,2M	aa.aa	08/01
Pinar Su	6,750	6,870	6,670	-1,75%	878,25K	aa.aa	08/01
Plastikkart	71,900	74,000	71,200	-2,51%	235,01K	aa.aa	08/01
Petrokent Turizm	274,75	282,00	265,75	+3,10%	370,7K	aa.aa	08/01
Pinar Sut Mamulleri	10,09	10,34	10,05	-2,32%	1,18M	aa.aa	08/01
Turk Prysmian	30,340	31,340	29,840	-2,57%	644,94K	aa.aa	08/01
Park Elektrik	22,240	23,400	22,200	-3,22%	1,53M	aa.aa	08/01
Ray Sigorta	561,000	566,000	551,000	+0,36%	39,73K	aa.aa	08/01
Icu Girisim Sermayesi Yatirim Ortakligi AS	31,500	31,580	29,620	+4,86%	2,1M	aa.aa	08/01
Reysas GYO	17,240	17,570	17,140	-0,23%	6,2M	aa.aa	08/01
Reysas	21,940	22,640	21,800	+0,18%	5,26M	aa.aa	08/01
Sabanci Holding	101,50	102,90	99,90	-1,26%	19,5M	aa.aa	08/01
Saray	23,240	23,240	21,540	+9,93%	30,06M	aa.aa	08/01
Sanko Pazarlama	25,480	26,480	25,300	-3,48%	1,74M	aa.aa	08/01
Sarkuysan	19,530	19,990	19,450	-1,41%	1,64M	aa.aa	08/01
SASA Polyester	4,090	4,180	4,090	-1,92%	665,29M	aa.aa	08/01
Selcuk Ecza Deposu	82,000	84,900	81,550	-2,03%	1,13M	aa.aa	08/01
Sisecam	41,260	42,120	41,240	-1,48%	31,16M	aa.aa	08/01
Sekerbank	5,100	5,160	5,020	+0,99%	75,23M	aa.aa	08/01
Soktas	5,150	5,390	5,140	-3,74%	5,01M	aa.aa	08/01
Sinpas GYO	3,060	3,180	3,060	-2,24%	15,13M	aa.aa	08/01
TAV Havalimanlar	277,00	281,50	276,00	+0,36%	1,99M	aa.aa	08/01
T Tuborg	136,000	140,000	132,000	-1,52%	102,98K	aa.aa	08/01
Turkcell Iletisim Hizmetleri AS	96,85	101,40	96,15	-0,67%	55,17M	aa.aa	08/01
ICBC Turkey	14,640	15,050	14,640	-1,08%	930,32K	aa.aa	08/01
Tek-Art Insaat	4,590	4,730	4,550	+0,44%	8,34M	aa.aa	08/01
THY	293,00	295,00	291,00	-0,17%	24,34M	aa.aa	08/01
Mondi Turkey	6,110	6,200	6,070	-0,81%	1,64M	aa.aa	08/01
Tekfen Holding	65,40	68,35	64,40	-3,18%	9,61M	aa.aa	08/01
Tofas	211,40	215,00	206,50	+2,57%	18,66M	aa.aa	08/01
Turcas Petrol	26,100	26,840	25,860	-1,88%	477,84K	aa.aa	08/01
Torunlar GYO	60,60	61,95	60,05	-0,66%	1,9M	aa.aa	08/01
TSKB GYO	7,580	7,990	7,580	-3,68%	14,42M	aa.aa	08/01
TSKB	12,680	12,920	12,610	-1,78%	20,6M	aa.aa	08/01
Trabzonspor Sportif	1,130	1,210	1,130	-4,24%	622,44M	aa.aa	08/01
Turk Telekom	46,08	47,50	46,08	-0,86%	49,5M	aa.aa	08/01
Turk Traktor	704,00	713,50	703,50	-0,85%	198,83K	aa.aa	08/01
Tukas Gida	6,960	7,080	6,960	-1,56%	8,96M	aa.aa	08/01
Tupras Turkiye	144,30	146,20	144,20	-1,43%	17,83M	aa.aa	08/01
Ulker Biskuvi	113,20	115,40	113,00	-1,99%	7,37M	aa.aa	08/01
Usak Seramik	14,060	14,600	13,920	-3,70%	13,38M	aa.aa	08/01
Zedur Enerji	9,210	9,420	8,640	+3,25%	7,53M	aa.aa	08/01
Vakif Bankasi	24,100	24,300	23,620	+0,50%	23,65M	aa.aa	08/01
Vakif Leasing	2,060	2,170	2,050	-3,74%	69,86M	aa.aa	08/01
Vakko	79,400	81,600	79,100	-2,28%	904,79K	aa.aa	08/01
Vestel Beyaz	16,770	17,100	16,750	-1,24%	5,3M	aa.aa	08/01
Vestel	68,950	71,150	68,700	-2,41%	3,24M	aa.aa	08/01
Vakif GYO	2,110	2,180	2,100	-2,76%	45,89M	aa.aa	08/01
Yaprak Sut	682,000	692,500	677,500	-0,07%	90,48K	aa.aa	08/01
Yatas	27,800	28,480	27,160	-2,04%	625,9K	aa.aa	08/01
AG Anadolu Group Holding	303,00	310,25	303,00	-1,70%	1,11M	aa.aa	08/01
Yesil GYO	9,360	9,710	9,360	-1,78%	7,05M	aa.aa	08/01
Yapi ve Kredi Bankasi	30,580	31,260	30,500	-1,92%	146,99M	aa.aa	08/01
Yapi Kredi Koray	49,500	50,500	49,100	-1,79%	1,29M	aa.aa	08/01
Yunsa	6,610	6,770	6,600	-1,49%	4,04M	aa.aa	08/01
Zorlu Enerji	4,380	4,530	4,370	-3,10%	102,66M	aa.aa	08/01
Brisa Bridgestone	88,60	90,25	88,45	-1,45%	229,77K	aa.aa	08/01
Marka Yatirim	52,000	53,550	52,000	-1,23%	226,85K	aa.aa	08/01
Beyaz Filo Oto Kiralama AS	26,980	27,660	26,540	-0,81%	1,4M	aa.aa	08/01
Denge Yatirim	3,630	3,850	3,600	-4,72%	24,12M	aa.aa	08/01
Skyalp Finansal Teknolojiler ve Danismanlik AS	139,800	143,600	135,400	+2,27%	364,13K	aa.aa	08/01
Nigbas Nigde Beton San ve Tic	17,970	18,280	17,900	-1,59%	869,64K	aa.aa	08/01
Orge	85,600	88,950	85,250	-0,58%	830,18K	aa.aa	08/01
Osmanli Menkul Degerler	10,300	10,600	10,300	-1,62%	1,54M	aa.aa	08/01
Ostim	8,900	9,140	8,590	+3,01%	9,34M	aa.aa	08/01
Oylum Sinai Yatirimlar	8,440	8,640	8,430	-0,24%	695,99K	aa.aa	08/01
Ozak GYO	13,100	13,390	13,090	-2,09%	2,3M	aa.aa	08/01
Polisan Holding AS	12,770	13,300	12,730	-0,62%	4,36M	aa.aa	08/01
Sanifoam	41,700	42,780	40,240	-1,42%	1,37M	aa.aa	08/01
Teknosa	40,340	40,940	39,620	+0,55%	2,69M	aa.aa	08/01
Yesil Yatirim	2,060	2,110	2,040	+1,48%	52,9M	aa.aa	08/01
Akdeniz Yatirim	2,710	2,750	2,700	-1,09%	1,83M	aa.aa	08/01
Avrupa Yatirim	38,600	39,400	37,540	+7,76%	7,7M	aa.aa	08/01
Etiler Inci Bufe Gida	6,960	7,200	6,930	-4,13%	4,03M	aa.aa	08/01
FLAP KONG	10,270	11,720	10,270	-9,99%	44,49M	aa.aa	08/01
Halk GYO	2,660	2,760	2,660	-2,92%	43,04M	aa.aa	08/01
Jantsa	26,620	27,320	26,620	-1,99%	2,62M	aa.aa	08/01
Bera	15,660	15,980	15,590	-0,38%	6,05M	aa.aa	08/01
Kuyas Yatirim AS	20,100	21,000	20,100	-1,76%	4,12M	aa.aa	08/01
Merit Turizm Yatirim ve Isletme	15,190	15,480	15,050	-0,07%	2,65M	aa.aa	08/01
Pegasus Hava Tasimaciligi	218,800	223,000	217,500	+0,09%	6,38M	aa.aa	08/01
Prizma Pres	7,530	7,930	7,480	-1,05%	8,37M	aa.aa	08/01
TGS	61,400	61,950	60,500	+0,33%	68,2K	aa.aa	08/01
Lydia Yesil Enerji Kaynaklari AS	11.800,000	11.935,000	11.620,000	-1,67%	655	aa.aa	08/01
Tumosan	125,800	130,200	125,700	-0,24%	1,18M	aa.aa	08/01
ODAS Elektrik	6,180	6,470	6,180	-4,04%	60,36M	aa.aa	08/01
Panora GYO	63,800	65,300	63,700	-2,00%	57,5K	aa.aa	08/01
Turker Proje	558,50	571,50	539,00	+3,43%	50,8K	aa.aa	08/01
Aciselsan	116,300	118,000	116,100	+0,26%	104,56K	aa.aa	08/01
Akis GYO	7,470	7,690	7,470	-1,06%	2,98M	aa.aa	08/01
Iz Yatirim Holding	42,060	43,200	41,200	-2,64%	144,11K	aa.aa	08/01
Verusa Holding	265,75	273,50	265,75	-2,83%	25,23K	aa.aa	08/01
Yayla Enerji	19,700	19,970	19,490	-0,15%	808,08K	aa.aa	08/01
Temapol	77,20	81,40	77,20	-3,56%	170,35K	aa.aa	08/01
Tat Gida Sanayi	13,830	14,000	13,650	+0,22%	2,51M	aa.aa	08/01
Gediz Ambalaj	31,74	32,50	31,30	-1,43%	1,12M	aa.aa	08/01
Korfez GYO	7,600	7,740	7,580	-1,43%	2,06M	aa.aa	08/01
Lider Faktoring	3,070	3,190	3,060	-3,46%	8,27M	aa.aa	08/01
RTA	19,33	19,33	17,20	+9,95%	55,39M	aa.aa	08/01
Servet GYO	288,000	294,500	286,000	0,00%	411,79K	aa.aa	08/01
Tugcelik Aluminyum	10,520	10,620	10,400	-0,85%	2,89M	aa.aa	08/01
Yeni Gimat	64,75	65,00	63,45	+0,15%	162,17K	aa.aa	08/01
Pamel Yenilenebilir Elektrik Uretim AS	97,25	99,80	97,00	-2,11%	115,71K	aa.aa	08/01
Agesa Hayat ve Emeklilik AS	134,50	139,10	134,50	-1,82%	300,21K	aa.aa	08/01
Pergamon Status	81,85	84,00	81,55	-1,80%	120,56K	aa.aa	08/01
Ulusoy Un	6,640	6,940	6,640	-1,78%	10,27M	aa.aa	08/01
Ulusoy Elektrik	165,90	170,00	165,00	-1,31%	90,95K	aa.aa	08/01
HEDEF Girisim	1,660	1,710	1,650	-2,35%	22,58M	aa.aa	08/01
Politeknik Metal	6.815,00	6.975,00	6.807,50	-1,87%	1,5K	aa.aa	08/01
Say Yenilenebilir Enerji Ekipmanları	48,220	51,500	47,880	+1,30%	3,85M	aa.aa	08/01
Bantas Bandirma	12,110	12,580	12,050	-3,35%	3,21M	aa.aa	08/01
Seyitler Kimya	3,340	3,400	3,280	-0,60%	2,77M	aa.aa	08/01
Verusaturk	37,50	38,40	37,40	-0,79%	209,39K	aa.aa	08/01
Cuhadaroglu	26,46	28,20	26,46	-5,03%	841,16K	aa.aa	08/01
Iskenderun	39,760	40,680	39,700	-2,17%	2,41M	aa.aa	08/01
Izmir Firca	63,45	64,50	60,35	+2,09%	2,02M	aa.aa	08/01
Mistral GYO	15,67	15,93	15,15	+1,82%	996,69K	aa.aa	08/01
Fonet Bilgi	17,24	17,50	17,06	-0,35%	4,83M	aa.aa	08/01
Mavi Giyim Sanayi	79,40	83,30	79,35	-4,22%	9,16M	aa.aa	08/01
Safkar Ege Sogutmacilik	61,00	61,90	59,25	-0,16%	1,02M	aa.aa	08/01
Trabzon Liman Isletmeciligi	97,25	99,50	96,50	-1,47%	116,7K	aa.aa	08/01
Enerjisa Enerji	60,00	61,80	59,50	-2,44%	3,88M	aa.aa	08/01
MLP Saglik	356,75	366,25	356,75	-1,86%	346,44K	aa.aa	08/01
Peker Gayrimenkul Yatirim Ortakligi	1,53	1,58	1,53	-1,92%	80,28M	aa.aa	08/01
Sok Marketler	40,30	41,22	40,12	-2,18%	6,89M	aa.aa	08/01
Kafein Yazilim	88,95	91,10	88,55	-2,25%	465,8K	aa.aa	08/01
Formet Celik Kapi	7,76	7,90	7,71	+0,39%	11,98M	aa.aa	08/01
Smartiks Yazilim	29,00	29,60	28,74	-0,89%	854,83K	aa.aa	08/01
CEO Event Medya	27,30	27,78	27,14	-0,51%	1,5M	aa.aa	08/01
Derluks Yatirim Holding AS	17,93	18,60	17,86	-0,39%	2,34M	aa.aa	08/01
Naturel Enerji	70,70	72,15	68,70	-1,12%	2,05M	aa.aa	08/01
Yukselen Celik	7,70	7,93	7,58	+0,26%	3,06M	aa.aa	08/01
Papilon Guvenlik	13,81	14,46	13,29	+2,91%	38,23M	aa.aa	08/01
Ard Grup Bilisim	41,36	42,54	41,00	-1,05%	2,19M	aa.aa	08/01
Bayrak	19,30	21,18	19,20	-1,13%	29,95M	aa.aa	08/01
Fade Gida	16,60	17,20	16,60	-2,30%	1,08M	aa.aa	08/01
Dinamik Isi Makina Yalitim Malzemeleri	28,72	29,92	28,60	-2,11%	3,83M	aa.aa	08/01
Esenboga Elektrik	26,26	27,20	26,26	-1,80%	5,14M	aa.aa	08/01
Kontrolmatik Teknoloji	38,66	39,82	38,52	-1,13%	18,13M	aa.aa	08/01
Kervan Gıda	2,31	2,37	2,29	-2,12%	9,72M	aa.aa	08/01
Arzum Elektrikli Ev Aletleri Sanayi ve Ticaret	40,06	41,00	39,98	-1,48%	510,64K	aa.aa	08/01
Isik Plastik Sanayi ve Dis Ticaret Pazarlama AS	18,55	18,99	18,55	-2,16%	801,4K	aa.aa	08/01
Turk Ilac ve Serum Sanayi AS	18,64	19,58	18,20	+0,76%	36,23M	aa.aa	08/01
Naturelgaz Sanayi ve Ticaret AS	6,61	6,66	6,53	+0,61%	2,6M	aa.aa	08/01
Tureks Turizm Tasimacilik AS	164,00	165,00	161,70	+1,36%	616,8K	aa.aa	08/01
Qua Granite Hayal	3,32	3,34	3,31	-0,30%	17,9M	aa.aa	08/01
Matriks Bilgi Dagitim Hizmetleri AS	22,12	22,48	21,54	+0,91%	1,86M	aa.aa	08/01
Galata Wind Enerji Anonim Sirket	30,10	31,06	30,10	-2,59%	1,91M	aa.aa	08/01
Biotrend Cevre ve Enerji Yatirimlari AS	16,60	17,05	16,60	-1,66%	1,9M	aa.aa	08/01
Aydem Yenilenebilir Enerji AS	23,72	24,30	23,66	-1,98%	2,13M	aa.aa	08/01
Can2 Termik AS	1,74	1,78	1,73	-1,69%	116,91M	aa.aa	08/01
Ziraat Gayrimenkul Yatirim Ortakligi AS	12,93	13,01	12,60	+0,62%	1,7M	aa.aa	08/01
Kalekim Kimyevi Maddeler Sanayi Ticaret AS	33,02	34,22	33,00	-2,83%	3,45M	aa.aa	08/01
Penta Teknoloji Urunleri Dagitim Ticaret AS	16,27	16,46	16,14	+0,06%	2,37M	aa.aa	08/01
Mercan Kimya Sanayi ve Ticaret AS	14,88	15,03	14,26	+3,98%	4,64M	aa.aa	08/01
Atp Ticari Bilgisayar Ağı ve Elektrik	107,10	111,60	106,70	-2,90%	465,66K	aa.aa	08/01
BMS Celik Hasir Sanayi ve Ticaret AS	35,04	36,50	34,50	-2,50%	196,91K	aa.aa	08/01
Bogazici Beton Sanayi ve Ticaret AS	23,54	24,18	23,52	-2,40%	2M	aa.aa	08/01
Unlu Yatirim Holding AS	15,40	15,73	15,16	-0,32%	254,04K	aa.aa	08/01
Başkent Doğalgaz Dağıtım Gayrimenkul	30,20	30,96	30,00	-0,53%	747,73K	aa.aa	08/01
Oyak Yatirim Menkul Degerler AS	37,34	38,46	37,18	-1,89%	157,26K	aa.aa	08/01
EData Teknoloji Pazarlama AS	13,14	13,28	13,07	+0,15%	1,18M	aa.aa	08/01
Kutahya Seker Fabrikasi AS	63,80	66,00	63,55	-2,07%	309,37K	aa.aa	08/01
Selva Gida Sanayi AS	11,28	11,49	11,16	-0,62%	3,33M	aa.aa	08/01
Vbt Yazilim AS	25,20	25,58	25,04	-1,49%	1,21M	aa.aa	08/01
Escar Turizm Tasimacilik Ticaret AS	45,22	45,80	44,70	+0,13%	627,77K	aa.aa	08/01
Meditera Tibbi Malzeme Sanayi ve Ticaret AS	51,15	52,25	51,05	-0,68%	282,11K	aa.aa	08/01
Manas Enerji Yonetimi Sanayi Ticaret AS	9,33	9,37	9,15	+0,54%	2,48M	aa.aa	08/01
Kartal Yenilenebilir Enerji Uretim AS	28,78	29,10	28,50	-0,76%	1,07M	aa.aa	08/01
Gen İlaç ve Sağlık Ürünleri	115,00	115,50	113,40	+0,17%	255,7K	aa.aa	08/01
Kizilbuk Gayrimenkul Yatirim Ortakligi AS	7,19	7,40	7,09	+1,70%	88,42M	aa.aa	08/01
Birleşim Mühendislik Isıtma Soğutma	15,26	15,90	15,21	-2,43%	2,57M	aa.aa	08/01
Girisim Elektrik Taahhut Ticaret Sanayi AS	47,76	48,86	47,64	-0,91%	2,86M	aa.aa	08/01
Nasmed Ozel Saglik Hizmetleri Ticaret AS	25,42	26,00	25,42	-1,24%	444,77K	aa.aa	08/01
Orcay Ortakoy Cay Sanayi Ticaret AS	9,17	9,33	9,15	-1,71%	630,17K	aa.aa	08/01
Yeo Teknoloji Enerji ve Endustri AS	55,75	57,85	55,25	+0,09%	6,17M	aa.aa	08/01
Europap Tezol Kagit Sanayi Ve Ticaret AS	17,10	17,60	16,77	+0,59%	5,18M	aa.aa	08/01
Ersan Alışveriş Hizmetleri ve Gıda	10,53	10,96	10,34	+1,15%	6,67M	aa.aa	08/01
Margun Enerji Uretim Sanayi ve Ticaret	23,10	24,46	22,94	-1,45%	15,69M	aa.aa	08/01
Anatolia Tanı ve Biyoteknoloji	14,70	15,89	14,24	-0,07%	59,95M	aa.aa	08/01
Hedef Holdings AS	4,10	4,59	4,05	-4,65%	30,27M	aa.aa	08/01
Gelecek Varlik Yonetimi AS	50,15	51,60	49,60	-1,67%	522,92K	aa.aa	08/01
Ihlas Haber Ajansi AS	17,21	17,74	16,97	+0,35%	3,82M	aa.aa	08/01
Ulusal Faktoring AS	17,20	17,49	17,05	-1,88%	924,78K	aa.aa	08/01
Dogu Aras Enerji Yatirimlari AS	53,80	55,20	53,65	-1,82%	397,39K	aa.aa	08/01
Elite Naturel Organik Gida Sanayi ve Ticaret AS	37,52	38,10	37,10	+0,86%	1,9M	aa.aa	08/01
Isbir Sentetik Dokuma Sanayi AS	9,16	9,42	9,15	-2,35%	907,17K	aa.aa	08/01
Gimat Magazacilik Sanayi ve Ticaret AS	11,51	12,02	11,41	-3,60%	1,35M	aa.aa	08/01
Mia Teknoloji AS	41,10	42,22	41,02	-2,38%	6,91M	aa.aa	08/01
Konya Kagit Sanayi ve Ticaret AS	40,58	42,14	40,56	-2,50%	483,6K	aa.aa	08/01
Mobiltel İletişim Hizmetleri	4,30	4,40	4,30	-2,27%	6,98M	aa.aa	08/01
Pc İletişim ve Medya Hizmetleri	17,63	17,95	17,63	-1,12%	1,22M	aa.aa	08/01
Pasifik Gayrimenkul Yatirim Ortakligi AS	1,60	1,66	1,59	-3,03%	109,35M	aa.aa	08/01
Erciyas Celik Boru Sanayi AS	98,35	100,60	98,05	-2,14%	313,65K	aa.aa	08/01
Panelsan Cati Cephe Sistemleri	53,75	54,30	53,75	-0,37%	848,65K	aa.aa	08/01
Hun Yenilenebilir Enerji Uretim AS	3,97	4,03	3,90	-0,75%	14,98M	aa.aa	08/01
Dap Gayrimenkul Gelistirme AS	7,37	7,49	7,23	+2,08%	43,15M	aa.aa	08/01
Investco Holding AS	283,75	285,50	282,50	-0,44%	14,91K	aa.aa	08/01
Hitit Bilgisayar Hizmetleri AS	41,16	42,78	41,16	-1,44%	1,06M	aa.aa	08/01
Koleksiyon Mobilya Sanayi AS	6,13	6,41	6,07	-1,92%	8,45M	aa.aa	08/01
Gezinomi Seyahat Turizm Ticaret AS	72,05	72,45	70,40	+0,77%	185,34K	aa.aa	08/01
GurSel Turizm Tasimacilik Ve	205,40	210,10	204,50	-1,58%	293,36K	aa.aa	08/01
Ensari Deri Gida Sanayi ve Ticaret	19,12	19,37	18,80	+0,10%	1,41M	aa.aa	08/01
Smart Gunes Enerjisi Teknolojileri	40,78	41,48	40,72	-0,29%	4,96M	aa.aa	08/01
LDR Turizm AS	138,90	144,50	138,90	-2,66%	204,59K	aa.aa	08/01
Suwen Tekstil Sanayi Pazarlama AS	26,50	27,08	26,22	-1,12%	762,37K	aa.aa	08/01
Consus Enerji Isletmeciligi ve	2,76	2,85	2,76	-3,16%	8,72M	aa.aa	08/01
Bms Birlesik Metal Sanayi ve	29,28	29,42	28,72	+2,02%	5,48M	aa.aa	08/01
Kimteks Poliuretan Sanayi ve	19,40	20,60	19,40	-0,05%	3,12M	aa.aa	08/01
Imas Makina Sanayi AS	3,06	3,13	3,06	-2,55%	9,28M	aa.aa	08/01
Yayla Agro Gida Sanayi ve Ticaret	10,46	10,80	10,46	-2,79%	3,6M	aa.aa	08/01
Sun Tekstil Sanayi ve Ticaret AS	36,36	37,36	35,00	-0,05%	3,12M	aa.aa	08/01
Seker Gayrimenkul Yatirim	5,02	5,12	4,92	-0,40%	10,81M	aa.aa	08/01
Europen Endustri Insaat Sanayi Ve	4,68	4,80	4,66	-2,30%	17,71M	aa.aa	08/01
Pardus Girisim Sermayesi Yatirim	5,78	5,91	5,75	0,00%	4,08M	aa.aa	08/01
Makim Makina Teknolojileri Sanayi	22,96	23,86	22,86	-1,88%	475,31K	aa.aa	08/01
Kocaer Celik Sanayi ve Ticaret AS	13,76	14,02	13,72	-1,99%	3,63M	aa.aa	08/01
Rubenis Tekstil Sanayi Ticaret AS	27,74	28,82	27,66	-3,68%	652,82K	aa.aa	08/01
Kiler Holding AS	30,50	31,74	30,50	-2,49%	511,21K	aa.aa	08/01
Koroplast Temizlik Ambalaj	7,84	8,01	7,61	-1,63%	1,78M	aa.aa	08/01
Obase Bilgisayar ve Danismanlik	33,86	34,10	32,70	+2,92%	1,74M	aa.aa	08/01
Barem Ambalaj Sanayi Ve Ticaret AS	17,04	17,51	16,94	-1,27%	1,03M	aa.aa	08/01
Aztek Teknoloji Urunleri Ticaret AS	47,46	49,56	47,34	-2,47%	1,79M	aa.aa	08/01
Hidropar Hareket Kontrol	16,09	16,42	15,95	-1,89%	1,07M	aa.aa	08/01
Alfa Solar Enerji AS	71,50	71,70	69,75	+2,29%	3,41M	aa.aa	08/01
Sanica Isi Sanayi AS	5,19	5,30	5,18	-1,14%	15,66M	aa.aa	08/01
Ozsu Balik Uretim AS	31,44	32,48	31,24	+0,13%	1,26M	aa.aa	08/01
Platform Turizm Tasimacilik Gida	32,10	32,62	30,40	+5,11%	5,59M	aa.aa	08/01
Birikim Varlik Yonetim AS	50,80	53,00	50,80	-3,79%	721,76K	aa.aa	08/01
Ahlatci Dogal Gaz Dagitim Enerji	20,86	21,22	20,86	-1,70%	1,56M	aa.aa	08/01
Tera Yatirim Menkul Degerler AS	37,08	37,08	35,08	+4,22%	844,94K	aa.aa	08/01
Eyg Gayrimenkul Yatirim Ortakligi	7,71	7,92	7,67	-1,66%	2,74M	aa.aa	08/01
Oncosem Onkolojik Sistemler Sanayi	117,40	125,00	116,50	-0,25%	2,95M	aa.aa	08/01
Sdt Uzay ve Savunma Teknolojileri	213,20	218,50	213,20	-2,34%	361,36K	aa.aa	08/01
Soke Degirmencilik Sanayi ve	12,92	13,58	12,90	+0,31%	6,93M	aa.aa	08/01
Tapdi Oksijen Ozel Saglik Egitim	58,80	61,40	58,15	+1,12%	1,1M	aa.aa	08/01
Astor Enerji AS	118,60	119,40	116,40	-0,75%	15,9M	aa.aa	08/01
Mackolik Internet Hizmetleri	111,10	115,10	109,40	-2,11%	187,31K	aa.aa	08/01
Bulbuloglu Vinc Sanayi ve Ticaret	91,40	92,95	91,40	-0,49%	333,31K	aa.aa	08/01
Goknur Gida Maddeleri	23,06	23,62	23,06	-1,79%	3,33M	aa.aa	08/01
Akfen Yenilenebilir Enerji AS	20,30	20,78	20,16	-1,93%	4,35M	aa.aa	08/01
Eksun Gida Tarim	7,52	7,96	7,46	-3,47%	20,47M	aa.aa	08/01
Koza Polyester Sanayi ve Ticaret AS	6,00	6,25	5,96	-3,07%	13,22M	aa.aa	08/01
Cvk Maden Isletmeleri Sanayi ve	301,75	312,75	301,00	-2,97%	794,78K	aa.aa	08/01
Europower Enerji ve Otomasyon	33,26	33,92	33,20	-1,31%	3,57M	aa.aa	08/01
Grainturk Holding AS	157,40	157,50	151,60	+2,94%	104,99K	aa.aa	08/01
Cw Enerji Muhendislik Ticaret ve	21,86	22,44	21,86	-2,76%	6,47M	aa.aa	08/01
Buyuk Sefler Gida Turizm Tekstil	29,70	30,30	29,48	-1,98%	390,79K	aa.aa	08/01
Bien Yapi Urunleri Sanayi Turizm	32,62	33,60	32,62	-0,43%	1,37M	aa.aa	08/01
Kayseri Seker Fabrikasi AS	20,30	21,04	20,28	-2,68%	2,26M	aa.aa	08/01
Katilimevim Tasarruf Finansman AS	57,85	59,25	57,30	-0,60%	4,14M	aa.aa	08/01
Pasifik Eurasia Lojistik Dis	29,50	30,26	28,98	+0,61%	9,14M	aa.aa	08/01
A1 Capital Yatirim Menkul Degerler	26,14	27,10	26,14	-2,32%	1,08M	aa.aa	08/01
Forte Bilgi Iletisim Teknolojileri	56,85	58,00	55,60	+0,62%	813,26K	aa.aa	08/01
Atakey Patates Gida Sanayi ve	48,16	48,46	47,10	+0,54%	464,81K	aa.aa	08/01
Kaleseramik Canakkale Kalebodur	36,54	37,64	36,30	+0,05%	2,5M	aa.aa	08/01
Fuzul Gayrimenkul Yatirim	28,40	30,06	28,18	-2,47%	6,14M	aa.aa	08/01
Asce Gayrimenkul Yatirim Ortakligi	12,50	12,60	12,30	+0,89%	3,42M	aa.aa	08/01
Izdemir Enerji Elektrik Uretim AS	4,84	4,99	4,84	-3,01%	9,27M	aa.aa	08/01
Ofis Yem Gida Sanayi Ticaret AS	43,08	44,36	42,82	-1,73%	367,29K	aa.aa	08/01
Tatlipinar Enerji Uretim AS	43,60	43,92	42,88	-0,50%	2,93M	aa.aa	08/01
Baydoner Restoranlari AS	26,04	26,58	25,80	-2,03%	278,53K	aa.aa	08/01
Enerya Enerji AS	254,50	259,00	254,50	-0,59%	209,34K	aa.aa	08/01
Kuzugrup Gayrimenkul Yatirim	22,30	22,96	22,30	-2,71%	1,17M	aa.aa	08/01
Ebebek Magazacilik AS	57,85	59,00	57,65	-1,45%	353,6K	aa.aa	08/01
Tarkim Bitki Koruma Sanayi ve	436,75	449,00	435,50	-1,58%	127,11K	aa.aa	08/01
Gipta Ofis Kirtasiye Ve Promosyon	45,64	46,06	45,20	+1,47%	2,28M	aa.aa	08/01
Reeder Teknoloji Sanayi Ve Ticaret	14,68	15,16	14,56	-1,74%	23,7M	aa.aa	08/01
HatSan Gemi Insaa Bakim Onarim	46,30	47,40	46,24	-2,32%	880,32K	aa.aa	08/01
Adra Gayrimenkul Yatirim Ortakligi	33,30	34,60	33,30	-2,86%	1,68M	aa.aa	08/01
Dmr Unlu Mamuller Uretim Gida Toptan Perakende Ihr	12,01	12,62	12,01	-1,88%	2,98M	aa.aa	08/01
Meka Beton Santralleri	44,56	46,16	44,52	-1,42%	757,3K	aa.aa	08/01
Dofer Yapi Malzemeleri Sanayi ve	29,94	30,26	29,20	+0,60%	1,53M	aa.aa	08/01
Mhr Gayrimenkul Yatirim Ortakligi	5,07	5,20	5,06	-0,59%	12,62M	aa.aa	08/01
Borlease Otomotiv AS	66,05	68,05	65,70	-2,58%	1,01M	aa.aa	08/01
Tab Gida Sanayi ve Ticaret AS	155,80	160,10	155,30	+0,06%	1,77M	aa.aa	08/01
Vera Konsept Gayrimenkul Yatirim	3,26	3,44	3,25	-4,12%	30,88M	aa.aa	08/01
Tureks Turunc Madencilik Ic ve Dis	12,76	13,31	12,53	-3,26%	7,79M	aa.aa	08/01
1000 Yatirimlar Holding AS	307,50	318,50	307,50	-3,45%	260,14K	aa.aa	08/01
Ekos Teknoloji ve Elektrik AS	25,42	26,14	25,32	-2,46%	1,84M	aa.aa	08/01
Agrotech Yuksek Teknoloji	10,57	10,81	10,54	-0,75%	25,5M	aa.aa	08/01
Seker Yatirim Menkul Degerler AS	16,44	17,25	15,97	-2,08%	6,76M	aa.aa	08/01
Cates Elektrik Uretim AS	38,44	40,16	38,44	-3,08%	1,13M	aa.aa	08/01
Bati Ege Gayrimenkul Yatirim	7,32	7,32	6,87	+5,17%	19,93M	aa.aa	08/01
Kuzey Boru AS	79,00	81,30	78,40	-1,25%	727,1K	aa.aa	08/01
Mega Metal Sanayi ve Ticaret AS	31,56	32,18	31,36	-1,56%	2,28M	aa.aa	08/01
Sur Tatil Evleri Gayrimenkul	42,30	43,38	42,08	+0,14%	1,5M	aa.aa	08/01
Avrupakent Gayrimenkul Yatirim	58,05	58,20	56,15	+3,29%	3,52M	aa.aa	08/01
Pasifik Donanim ve Yazilim Bilgi	98,45	104,90	98,45	-4,97%	3,4M	aa.aa	08/01
Bor Seker AS	23,36	23,96	23,34	-1,27%	1,64M	aa.aa	08/01
Limak Dogu Anadolu Cimento Sanayi	32,20	33,28	32,08	-2,48%	8,52M	aa.aa	08/01
Alves Kablo Sanayi ve Ticaret AS	38,26	38,68	37,80	-0,57%	2,1M	aa.aa	08/01
Oba Makarnacilik Sanayi ve Ticaret	53,20	54,00	52,65	-0,93%	1,81M	aa.aa	08/01
Artemis Hali AS	29,68	30,24	29,40	-1,26%	1,01M	aa.aa	08/01
Mogan Enerji Yatirim Holding AS	10,75	11,34	10,75	-3,93%	13,81M	aa.aa	08/01
Odine Solutions Teknoloji Ticaret	115,70	117,60	112,60	+1,14%	2,53M	aa.aa	08/01
Ic Enterra Yenilenebilir Enerji AS	8,19	8,49	8,19	-3,65%	30,31M	aa.aa	08/01
Ronesans Gayrimenkul Yatirim AS	125,40	127,30	124,50	-0,87%	691,23K	aa.aa	08/01
Lila Kagit Sanayi ve Ticaret AS	27,46	27,84	27,40	-1,58%	2,54M	aa.aa	08/01
Koton Magazacilik Tekstil Sanayi	20,38	20,94	20,32	-1,83%	4,93M	aa.aa	08/01
Altinay Savunma Teknolojileri AS	83,55	85,95	83,15	-2,28%	4,17M	aa.aa	08/01
Koc Metalurji AS	16,65	16,85	16,55	-0,83%	3,36M	aa.aa	08/01
Hareket Proje Tasimaciligi ve Yuk	72,65	75,55	72,65	-3,33%	2,44M	aa.aa	08/01
Onur Yuksek Teknoloji AS	77,65	79,80	76,70	-2,20%	1,9M	aa.aa	08/01
Ozyasar Tel ve Galvanizleme Sanayi	26,48	27,30	26,48	-2,72%	1,56M	aa.aa	08/01
Altinkilic Gida ve Sut Sanayi Ticaret AS	35,70	36,16	35,16	+0,11%	2,18M	aa.aa	08/01
Yigit AKU Malzemeleri Nakliyat	35,64	36,98	35,64	-3,15%	6,72M	aa.aa	08/01
Horoz Lojistik Kargo Hizmetleri ve	65,25	66,65	65,25	-1,58%	829,79K	aa.aa	08/01
Segmen Kardesler Gida Uretim ve	22,50	22,70	21,98	-0,35%	2,45M	aa.aa	08/01
Efor Cay Sanayi Tic	62,40	63,25	61,65	-0,79%	1,46M	aa.aa	08/01
Dct Trading Dis Ticaret AS	29,18	29,66	28,70	+1,04%	2,78M	aa.aa	08/01
Bahadir Kimya Sanayi ve Ticaret AS	50,30	51,95	49,70	-2,71%	1,67M	aa.aa	08/01
Kirac Galvaniz Telekominikasyon	32,68	33,06	32,04	+0,25%	2,92M	aa.aa	08/01
Gundogdu Gida Sut Urunleri Sanayi	56,70	58,00	54,30	+2,53%	1,61M	aa.aa	08/01
Ahes Gayrimenkul Yatirim Ortakligi	20,38	20,86	20,36	-1,83%	1,56M	aa.aa	08/01
Ozata Denizcilik Sanayi ve Ticaret	91,00	95,25	91,00	-4,16%	2,24M	aa.aa	08/01
Cem Zeytin AS	14,34	14,84	14,33	-0,42%	18,45M	aa.aa	08/01
Durukan Sekerleme Sanayi ve	16,68	17,58	16,68	-1,36%	6,17M	aa.aa	08/01
Bin Ulasim ve Akilli Sehir Teknolojileri AS	92,15	94,50	91,95	-2,12%	917,94K	aa.aa	08/01

Нефть Brent

76,18

-0,01

-0,01%

Нефть WTI

73,32

-0,93

-1,25%

Золото

2.679,95

+14,55

+0,55%

Серебро

30,745

+0,059

+0,19%

Платина

984,30

+7,60

+0,78%

Палладий

929,00

+1,00

+0,11%

Природный газ

3,67

+0,221

+6,41%

Лидеры роста/падения

Название	Цена	Изм.%	Объём
Сбербанк	277,00	+0,96%	26,63M
Газпром	129,40	+0,83%	21,53M
Мечел	106,52	+2,42%	21,36M
Самолет	1.023,50	+3,75%	1,63M
Магнит	4.787,5	-3,14%	848,58K
ЛУКОЙЛ	7.089,0	+0,01%	245,01K
Полюс	14.400,0	+2,35%	103,51K

Название	Цена	Изм.%	Объём
Россети Северо-Запад	0,0705	+25,44%	4,68B
Аренадата	158,28	+12,78%	4,10M
ТГК №4	0,007960	+12,27%	52,90B
ТГК №2	0,007400	+10,70%	4,26B
Якутскэнерго	0,5170	+9,07%	11,26M
Камчатскэнерго (прив.)	0,880	+8,64%	340,00K
Магаданэнерго	3,32	+8,14%	1,10M

Название	Цена	Изм.%	Объём
ГЕНЕТИКО	32,50	-5,69%	3,25M
Promomed	379,50	-4,65%	343,24K
ОзонФарм	50,25	-3,90%	21,86M
Артген	93,54	-3,90%	5,01M
Магнит	4.787,5	-3,14%	848,58K
ММЦБ - Гемабанк	136,20	-2,85%	22,83K
ДВМП	56,91	-2,08%	6,65M

Трендовые акции

Название	Цена	Изм.%	Объём
Газпром	129,40	+0,83%	21,53M
Сбербанк	277,00	+0,96%	26,63M
Магнит	4.787,5	-3,14%	848,58K
ОзонФарм	50,25	-3,90%	21,86M
Мечел	106,52	+2,42%	21,36M

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