BIST 500 (XU500)

Стамбул

Цена в TRY

17.487,30

-122,08(-0,69%)

Закрыт·11/08

Дн. диапазон

17.330,44

17.576,94

52 недели

12.706,88

18.759,12

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	31,82	33,50	31,68	+0,25%	6,88M	aa.aa	11/08
Adese Gayrimenkul	0,850	0,850	0,830	+1,19%	97,69M	aa.aa	11/08
Anadolu Efes Malt	21,02	21,74	20,76	-3,22%	44,09M	aa.aa	11/08
Afyon Cimento	12,31	12,52	12,26	-1,52%	1,08M	aa.aa	11/08
Akbank TAS	66,15	67,00	64,40	-0,97%	168,55M	aa.aa	11/08
Akcansa	246,90	253,75	245,80	+0,78%	525,01K	aa.aa	11/08
Akenerji	10,150	10,470	9,790	+2,01%	10,95M	aa.aa	11/08
Akfen GYO	2,630	2,680	2,610	-1,87%	20,5M	aa.aa	11/08
AK Sigorta	6,330	6,390	6,300	-0,94%	8,51M	aa.aa	11/08
Aksa Akrilik	12,41	12,50	12,08	+1,55%	20,06M	aa.aa	11/08
Aksa Enerji Uretim	78,800	82,100	78,100	-4,25%	11,58M	aa.aa	11/08
Aksu Enerji ve Ticaret	45,38	45,38	44,08	+0,89%	1,45M	aa.aa	11/08
Alarko Holding	104,700	106,700	101,400	-2,15%	4,72M	aa.aa	11/08
Albaraka Turk	8,220	8,300	8,140	-0,96%	10,68M	aa.aa	11/08
Alarko Carrier	709,50	763,50	709,50	-6,03%	124,09K	aa.aa	11/08
Alcatel Lucent	141,800	159,700	141,800	-9,97%	878,95K	aa.aa	11/08
Alarko GYO	3,32	3,40	3,23	+0,30%	30,13M	aa.aa	11/08
Alkim Kagit	8,070	8,320	8,020	-3,35%	2,62M	aa.aa	11/08
Alkim Kimya	15,49	15,98	15,29	-0,13%	1,29M	aa.aa	11/08
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ti	8,320	8,550	8,290	-1,42%	3,63M	aa.aa	11/08
Anel Elektrik	128,800	129,500	118,900	+3,12%	29,37M	aa.aa	11/08
Anadolu Hayat	112,20	116,80	111,70	-2,52%	809,63K	aa.aa	11/08
Anadolu Sigorta	28,200	29,680	28,200	-4,02%	6,13M	aa.aa	11/08
Arcelik AS	97,00	97,40	96,15	-0,46%	1,06M	aa.aa	11/08
Arena Bilgisayar	20,700	21,120	19,950	+1,47%	1,49M	aa.aa	11/08
Ingram Micro Bilisim	390,000	396,000	386,000	-0,19%	32,56K	aa.aa	11/08
Arsan Tekstil	3,370	3,460	3,290	+2,12%	14,24M	aa.aa	11/08
Aselsan	356,25	357,75	346,75	0,00%	28,49M	aa.aa	11/08
Anadolu Isuzu	50,40	50,50	49,78	-0,20%	268,58K	aa.aa	11/08
Avrasya GYO	14,750	14,880	14,570	-0,07%	1,27M	aa.aa	11/08
AVOD	3,780	3,810	3,710	+0,27%	2,65M	aa.aa	11/08
Altin Yunus	457,000	465,500	454,000	-1,83%	50,45K	aa.aa	11/08
Ayen Enerji	32,820	33,560	32,820	-1,38%	518,41K	aa.aa	11/08
Aygaz AS	286,50	298,75	285,25	-2,72%	1,27M	aa.aa	11/08
Bagfas	23,80	23,82	23,48	-0,42%	435,09K	aa.aa	11/08
Banvitas	156,200	167,000	155,800	-1,08%	284,27K	aa.aa	11/08
Bosch Fren	132,00	137,70	127,00	+4,68%	1,02M	aa.aa	11/08
BIM Magazalar	377,25	383,25	375,00	-1,82%	8,32M	aa.aa	11/08
Ral Yatirim	236,000	243,200	235,300	-2,88%	2,17M	aa.aa	11/08
Besiktas	1,870	1,890	1,800	+3,31%	94,47M	aa.aa	11/08
Bilici Yatirim	19,480	19,690	18,910	+1,25%	1,07M	aa.aa	11/08
Bossa	6,440	6,540	6,250	+3,21%	7,63M	aa.aa	11/08
Borusan Birlesik	632,00	646,00	599,00	+0,48%	6,25M	aa.aa	11/08
Borusan Yatirim	1.793,00	1.872,00	1.788,00	-6,22%	117,66K	aa.aa	11/08
Batisoke Soke	36,080	37,160	36,000	-1,15%	6,42M	aa.aa	11/08
Baticim	4,70	4,92	4,68	-2,08%	108,35M	aa.aa	11/08
Bursa Cimento	4,94	5,04	4,91	-1,79%	3,21M	aa.aa	11/08
Burcelik	34,420	35,140	34,120	-1,94%	1,42M	aa.aa	11/08
CarrefourSA	254,50	254,50	219,40	+9,94%	2,11M	aa.aa	11/08
Coca Cola Icecek	86,65	89,90	85,05	-3,78%	11,81M	aa.aa	11/08
Celik Halat	24,500	25,300	22,760	+2,17%	4,34M	aa.aa	11/08
Cemas	4,080	4,150	4,000	+0,99%	11,9M	aa.aa	11/08
Cemtas	8,680	8,900	8,510	-0,46%	3,09M	aa.aa	11/08
Cimsa	45,00	45,54	44,36	-0,22%	7,26M	aa.aa	11/08
Celebi	1.472,00	1.500,00	1.459,00	-1,54%	22,07K	aa.aa	11/08
Cimbeton	1.548,00	1.599,00	1.548,00	-1,71%	27,33K	aa.aa	11/08
Dagi	9,760	10,100	9,640	-2,01%	11,06M	aa.aa	11/08
Dardanel Onentas	1,650	1,670	1,630	-0,60%	14,25M	aa.aa	11/08
Desa	9,530	9,850	9,440	-1,55%	1,85M	aa.aa	11/08
Deva Holding	72,850	72,850	70,700	+1,39%	447,95K	aa.aa	11/08
Datagate	108,000	109,900	102,200	+4,85%	569,66K	aa.aa	11/08
Ditas	24,140	27,200	24,140	-9,99%	4,7M	aa.aa	11/08
Demisas	8,700	8,810	8,270	+4,82%	5,38M	aa.aa	11/08
Deniz GYO	7,100	7,160	7,060	0,00%	1,11M	aa.aa	11/08
Dogus Otomotiv	193,90	195,50	191,00	-0,10%	1,15M	aa.aa	11/08
Big Medya Teknoloji AS	343,500	363,250	338,000	-4,25%	401,93K	aa.aa	11/08
DO & CO	11.095,00	11.182,50	10.915,00	-0,80%	3,94K	aa.aa	11/08
Dogan Holding	20,800	21,120	20,580	-1,42%	7,62M	aa.aa	11/08
Duran Dogan	5,100	5,100	4,960	+1,80%	1,73M	aa.aa	11/08
DYO Boya	12,730	13,450	12,140	0,00%	1,44M	aa.aa	11/08
EIS	70,300	70,600	68,300	-0,28%	2,91M	aa.aa	11/08
Eczacibasi Yatirim	315,50	325,75	312,25	-2,25%	380,63K	aa.aa	11/08
Edip Gayrimenkul	40,440	40,860	37,680	+5,92%	3,42M	aa.aa	11/08
Ege Endustri	5.240,00	5.402,50	5.160,00	+0,19%	11,81K	aa.aa	11/08
Ege Gubre	94,15	95,20	93,45	-1,05%	226,87K	aa.aa	11/08
Ege Profil	34,020	34,180	33,480	+0,65%	496,66K	aa.aa	11/08
Emlak Konut GYO	17,950	18,250	17,470	+0,73%	127,25M	aa.aa	11/08
EMEK Elektirik	17,910	18,310	17,900	-2,02%	2,52M	aa.aa	11/08
ENKA	85,900	86,550	84,600	-0,35%	8,45M	aa.aa	11/08
Egeplast	5,720	6,300	5,710	-2,05%	10,72M	aa.aa	11/08
Erdemir	36,860	37,320	36,500	-0,05%	213,35M	aa.aa	11/08
Escort	5,68	5,82	5,55	+1,07%	34,68M	aa.aa	11/08
Fenerbahce	3,17	3,20	3,08	+1,60%	141,33M	aa.aa	11/08
Federal Mogul	295,00	297,75	289,25	-0,34%	113,44K	aa.aa	11/08
Ufuk Yatirim	1.827,000	1.895,000	1.770,000	+0,77%	24,26K	aa.aa	11/08
Frigo Pak	2,410	2,440	2,350	+0,42%	38,34M	aa.aa	11/08
Ford Otosan	78,85	79,55	75,75	+1,87%	29,84M	aa.aa	11/08
Garanti Bank	126,50	127,20	123,50	-0,08%	31,35M	aa.aa	11/08
Garanti Faktoring	26,120	26,660	25,940	-1,28%	1,08M	aa.aa	11/08
Inveo Yatirim	6,990	7,220	6,870	-1,55%	7,41M	aa.aa	11/08
Gedik Yatirim	6,670	7,010	6,320	+3,09%	28,79M	aa.aa	11/08
Gentas	5,210	5,300	5,190	-1,33%	6,61M	aa.aa	11/08
Gersan	40,200	43,180	40,200	-4,96%	6,19M	aa.aa	11/08
Guler Holding	2,910	2,940	2,880	-0,34%	6,08M	aa.aa	11/08
Global Yatirim	17,150	17,240	16,960	-0,06%	2,96M	aa.aa	11/08
Goltas Cimento	289,75	290,75	288,50	-0,43%	30,46K	aa.aa	11/08
Goodyear Lastikleri	2,59	2,67	2,53	-1,15%	32,09M	aa.aa	11/08
Gozde	26,120	27,240	26,060	-3,97%	1,04M	aa.aa	11/08
GSD Holding	4,700	4,800	4,690	-2,29%	7,75M	aa.aa	11/08
GS Sportif	1,02	1,03	1,01	0,00%	228,84M	aa.aa	11/08
Gubretas	422,75	441,50	420,75	-4,30%	2,28M	aa.aa	11/08
Turkiye Sigorta	6,270	6,310	6,190	-0,63%	56,9M	aa.aa	11/08
Turkiye Halk Bk	32,44	33,98	32,14	-3,80%	65,87M	aa.aa	11/08
Hateks	11,630	11,870	11,370	+1,57%	3,66M	aa.aa	11/08
Hektas	2,820	2,870	2,810	-1,05%	261,56M	aa.aa	11/08
Hurriyet Gazete	7,310	7,510	7,070	-1,08%	7,74M	aa.aa	11/08
Ihlas Gazetecilik	1,140	1,150	1,130	-0,87%	11,63M	aa.aa	11/08
Ihlas Holding	1,020	1,020	1,000	+0,99%	56,45M	aa.aa	11/08
Ihlas Gayrimenkul	1,540	1,560	1,520	-0,65%	12,53M	aa.aa	11/08
Indeks	9,890	10,000	9,820	-0,30%	3,8M	aa.aa	11/08
Info Yatirim	7,100	7,340	6,750	-2,61%	61,66M	aa.aa	11/08
Intema	255,00	257,75	250,25	+0,99%	80,78K	aa.aa	11/08
Dogal Enerji	95,600	101,900	95,250	-7,18%	1,86M	aa.aa	11/08
Turkiye Is Bankasi C	12,020	12,100	11,860	-0,74%	745,59M	aa.aa	11/08
Is Finansal Kiralama	20,020	20,100	19,650	+0,10%	1,46M	aa.aa	11/08
Is Girisim	18,830	20,200	18,830	-9,99%	17,68M	aa.aa	11/08
Is GYO	27,400	29,220	27,300	-0,51%	3,7M	aa.aa	11/08
Is Yatirim Menkul Degerler	33,120	33,940	32,800	-0,90%	5,18M	aa.aa	11/08
Loras Holding AS	2,720	2,740	2,680	+1,49%	8M	aa.aa	11/08
IDC	13,850	14,850	13,680	-3,69%	15,27M	aa.aa	11/08
Kaplamin Ambalaj	431,750	446,000	430,250	-1,26%	63,71K	aa.aa	11/08
Karel	9,200	9,420	8,740	+5,38%	18,76M	aa.aa	11/08
Karsan Otomotiv	9,740	9,940	9,700	-1,52%	6,17M	aa.aa	11/08
Kartonsan	180,50	183,00	171,60	+0,17%	612,02K	aa.aa	11/08
Katmerciler	2,200	2,220	2,170	-0,45%	45,43M	aa.aa	11/08
Koc Holding	199,90	204,80	197,20	-1,96%	29,03M	aa.aa	11/08
Besler Gida ve Kimya Sanayi ve Ticaret AS	12,26	12,41	12,12	-1,21%	1,76M	aa.aa	11/08
Doganlar Mobilya Grubu	8,370	8,680	8,170	+0,24%	5,43M	aa.aa	11/08
Kiler GYO	4,250	4,300	4,210	-0,23%	6,86M	aa.aa	11/08
Klimasan Klima	28,600	30,240	27,940	-1,31%	1,68M	aa.aa	11/08
Konfrut	11,45	11,65	11,30	-0,69%	2,57M	aa.aa	11/08
Konya Cimento	3.690,00	3.750,00	3.630,00	+1,10%	14,48K	aa.aa	11/08
Kordsa Global	69,00	71,10	68,80	-2,95%	1,29M	aa.aa	11/08
Anadolu Metal Madencilik	128,800	136,500	125,800	-7,80%	7,06M	aa.aa	11/08
Turk Altin Isletmeleri AS	48,88	51,60	48,60	-9,06%	168,47M	aa.aa	11/08
Kardemir D	40,460	41,380	39,200	+0,85%	40,8M	aa.aa	11/08
Kron Telekomunikasyon	26,000	26,460	24,900	+1,80%	1,85M	aa.aa	11/08
Kristal Kola	9,970	10,320	9,670	-2,64%	13,13M	aa.aa	11/08
Kutahya Porselen	81,200	90,000	80,050	-1,16%	158,87K	aa.aa	11/08
Link Bilgisayar	5,77	5,85	5,53	-4,47%	34,83M	aa.aa	11/08
Lokman Hekim	13,390	13,790	13,370	-1,90%	1,79M	aa.aa	11/08
Logo Yazilim	134,600	139,400	134,600	-3,17%	814,22K	aa.aa	11/08
Marmaris Altinyunus	981,50	988,00	974,50	-0,25%	48,52K	aa.aa	11/08
MTE	9,460	9,520	9,270	+1,94%	2,59M	aa.aa	11/08
Marti Otel	1,390	1,420	1,360	-1,42%	39,03M	aa.aa	11/08
Merko Gida	1,370	1,380	1,340	0,00%	28,25M	aa.aa	11/08
Metro Holding	7,800	8,090	7,700	+1,04%	6,97M	aa.aa	11/08
Metemtur Yatırım	37,380	38,700	36,800	-2,35%	2,83M	aa.aa	11/08
Migros	630,00	659,50	628,50	-4,26%	2,85M	aa.aa	11/08
Lydia Holding AS	179,500	181,900	178,100	-1,32%	128,26K	aa.aa	11/08
Menderes Tekstil	10,380	10,450	10,220	-0,48%	1,32M	aa.aa	11/08
Oyak Cimento	20,840	21,140	20,320	+0,68%	24,98M	aa.aa	11/08
Marti GYO	1,270	1,290	1,250	-1,55%	51,87M	aa.aa	11/08
Marshall	1.775,00	1.910,00	1.753,00	-0,95%	93,58K	aa.aa	11/08
Isiklar Enerji	178,800	180,900	178,700	+0,28%	1,12M	aa.aa	11/08
Netas Telekom	60,95	62,50	60,60	-2,56%	340,06K	aa.aa	11/08
Net Holding	43,420	44,000	42,600	-0,09%	2,69M	aa.aa	11/08
Nurol GYO	8,810	9,100	8,770	-3,50%	2,6M	aa.aa	11/08
Nuh Cimento	220,20	223,20	218,20	-1,21%	46,17K	aa.aa	11/08
Otokar	291,25	298,00	285,50	+0,26%	669,1K	aa.aa	11/08
Ozderici GYO	2,050	2,100	2,020	+0,49%	22,31M	aa.aa	11/08
Parsan	70,500	73,050	68,700	-2,35%	481,7K	aa.aa	11/08
Penguen Gida	9,450	9,530	9,270	-0,94%	2,94M	aa.aa	11/08
Petkim	18,450	19,090	18,200	-1,70%	101,69M	aa.aa	11/08
Pinar Et Ve Un	10,97	11,29	10,77	+1,20%	3,48M	aa.aa	11/08
Pinar Su	10,420	10,630	10,300	-0,76%	2,43M	aa.aa	11/08
Plastikkart	119,800	125,900	119,700	+2,48%	802,19K	aa.aa	11/08
Petrokent Turizm	125,40	128,30	125,40	-1,95%	120,85K	aa.aa	11/08
Pinar Sut Mamulleri	10,04	10,28	9,99	-2,33%	3,11M	aa.aa	11/08
Turk Prysmian	33,200	33,840	32,500	-1,78%	457,06K	aa.aa	11/08
Park Elektrik	18,710	19,230	18,450	+0,43%	2,63M	aa.aa	11/08
Ray Sigorta	159,300	162,000	158,900	-1,18%	123,93K	aa.aa	11/08
Icu Girisim Sermayesi Yatirim Ortakligi AS	5,400	5,570	5,250	-0,18%	6,82M	aa.aa	11/08
Reysas GYO	41,840	41,880	39,780	+4,86%	3,73M	aa.aa	11/08
Reysas	24,820	25,160	24,220	+1,47%	8,68M	aa.aa	11/08
Sabanci Holding	87,60	88,70	86,05	-1,02%	29,96M	aa.aa	11/08
Sarkuysan	24,840	24,980	24,080	+0,49%	4,2M	aa.aa	11/08
SASA Polyester	2,360	2,390	2,290	+1,29%	3,11B	aa.aa	11/08
Selcuk Ecza Deposu	229,000	234,200	210,300	+6,96%	4,85M	aa.aa	11/08
Dunya Holding AS	161,600	167,200	146,900	+6,32%	7,06M	aa.aa	11/08
Sisecam	40,840	41,340	40,220	-1,54%	42,58M	aa.aa	11/08
Sekerbank	6,020	6,290	5,860	+1,35%	215,39M	aa.aa	11/08
Soktas	3,130	3,180	3,110	-0,63%	6,01M	aa.aa	11/08
Sinpas GYO	3,170	3,190	3,110	+0,32%	11,8M	aa.aa	11/08
TAV Havalimanlar	274,50	277,75	266,00	+0,46%	3,35M	aa.aa	11/08
T Tuborg	133,000	134,700	132,100	-1,04%	121,03K	aa.aa	11/08
Turkcell Iletisim Hizmetleri AS	103,10	105,00	102,00	-2,09%	25,89M	aa.aa	11/08
ICBC Turkey	21,640	21,640	21,000	0,00%	1,67M	aa.aa	11/08
Tek-Art Insaat	7,670	7,860	7,620	-1,16%	4,17M	aa.aa	11/08
THY	301,00	303,50	295,25	-0,66%	44,94M	aa.aa	11/08
Mondi Turkey	5,120	5,220	4,940	-1,54%	2,49M	aa.aa	11/08
Tekfen Holding	221,60	226,70	214,90	-0,14%	10,36M	aa.aa	11/08
Tofas	267,00	272,75	257,50	+1,04%	6,22M	aa.aa	11/08
Turcas Petrol	44,820	46,020	44,600	-1,54%	729,64K	aa.aa	11/08
Torunlar GYO	91,65	91,75	89,10	+0,99%	1,92M	aa.aa	11/08
Industrial Dev Bank of Turkey	10,870	11,060	10,840	-1,27%	9,39M	aa.aa	11/08
Trabzonspor Sportif	1,020	1,060	1,010	-0,97%	201,52M	aa.aa	11/08
Turk Telekom	55,45	56,45	54,50	-0,98%	48,95M	aa.aa	11/08
Turk Traktor	405,25	408,25	398,75	+0,50%	131,34K	aa.aa	11/08
Tukas Gida	2,000	2,010	1,930	+0,50%	54M	aa.aa	11/08
Tupras Turkiye	336,50	344,75	329,75	-1,03%	39,27M	aa.aa	11/08
Ulker Biskuvi	87,80	89,25	87,20	-1,57%	3,71M	aa.aa	11/08
Usak Seramik	1,220	1,240	1,210	0,00%	38,34M	aa.aa	11/08
Vakif Bankasi	29,080	29,460	28,580	-1,22%	44,71M	aa.aa	11/08
Vakif Leasing	1,190	1,190	1,170	+0,85%	37,52M	aa.aa	11/08
Vakko	67,150	67,950	66,050	+0,52%	95,03K	aa.aa	11/08
Vestel Beyaz	5,580	5,760	5,560	-1,93%	8,25M	aa.aa	11/08
Vestel	22,100	22,500	21,700	-0,72%	7,38M	aa.aa	11/08
Vakif GYO	1,910	1,960	1,900	-2,05%	9,49M	aa.aa	11/08
Yaprak Sut	11,330	12,320	11,000	-0,26%	14,7M	aa.aa	11/08
Yatas	32,300	32,840	31,980	-0,31%	548,36K	aa.aa	11/08
AG Anadolu Group Holding	35,30	35,90	34,66	-1,34%	4,21M	aa.aa	11/08
Yapi ve Kredi Bankasi	34,060	34,540	33,000	+0,18%	187,69M	aa.aa	11/08
Yapi Kredi Koray	10,260	10,330	9,400	+8,11%	18,61M	aa.aa	11/08
Yunsa	8,940	9,200	8,860	-1,32%	3,8M	aa.aa	11/08
Zorlu Enerji	2,260	2,290	2,250	-1,31%	25,67M	aa.aa	11/08
Brisa Bridgestone	78,15	80,15	77,95	-2,25%	251,81K	aa.aa	11/08
Marka Yatirim	86,400	88,000	85,200	-0,17%	368,15K	aa.aa	11/08
Beyaz Filo Oto Kiralama AS	23,360	24,480	23,220	-2,01%	852,97K	aa.aa	11/08
Denge Yatirim	2,230	2,270	2,210	-0,89%	17,34M	aa.aa	11/08
Nigbas Nigde Beton San ve Tic	3,460	3,570	3,440	-3,89%	7,49M	aa.aa	11/08
Orge	97,250	102,000	96,700	-3,23%	812,72K	aa.aa	11/08
Osmanli Menkul Degerler	7,780	8,170	7,780	-4,42%	2,45M	aa.aa	11/08
Ostim	1,580	1,580	1,530	+1,94%	9,17M	aa.aa	11/08
Ozak GYO	12,640	12,780	12,460	-0,94%	2,2M	aa.aa	11/08
Polisan Holding AS	22,000	22,580	21,340	+2,52%	2,99M	aa.aa	11/08
Sanifoam	9,140	9,220	9,110	-0,11%	1,76M	aa.aa	11/08
Teknosa	15,840	16,090	15,730	-0,88%	1,65M	aa.aa	11/08
Yesil Yatirim	1,200	1,220	1,200	-1,64%	9,76M	aa.aa	11/08
Avrupa Yatirim	38,980	39,200	37,920	+0,57%	2,36M	aa.aa	11/08
Etiler Inci Bufe Gida	5,250	5,430	5,190	-0,94%	4,35M	aa.aa	11/08
Halk GYO	4,480	4,650	4,480	-2,82%	11,53M	aa.aa	11/08
Jantsa	14,610	14,810	14,520	-1,22%	1,53M	aa.aa	11/08
Bera	12,940	13,390	12,900	-3,00%	5,71M	aa.aa	11/08
Kuyas Yatirim AS	65,200	67,200	60,250	-2,54%	16,04M	aa.aa	11/08
Merit Turizm Yatirim ve Isletme	15,840	15,930	15,530	+0,25%	2M	aa.aa	11/08
Pegasus Hava Tasimaciligi	149,700	151,400	148,500	-1,06%	8,47M	aa.aa	11/08
TGS	178,600	180,600	169,600	+1,42%	252,9K	aa.aa	11/08
Lydia Yesil Enerji Kaynaklari AS	12.735,000	12.850,000	12.610,000	-0,35%	3,5K	aa.aa	11/08
Tumosan	76,900	79,450	76,350	-2,66%	764,55K	aa.aa	11/08
ODAS Elektrik	7,310	7,500	7,150	+0,14%	45,45M	aa.aa	11/08
Panora GYO	157,300	163,600	155,500	-3,91%	124,59K	aa.aa	11/08
Turker Proje	26,82	28,26	26,00	+3,15%	1,49M	aa.aa	11/08
Akis GYO	9,710	9,850	9,500	-0,72%	4,86M	aa.aa	11/08
Otto Holding AS	171,300	176,000	170,400	-1,27%	163,03K	aa.aa	11/08
Verusa Holding	625,00	635,00	595,00	+4,17%	153,8K	aa.aa	11/08
Yayla Enerji	22,580	22,980	21,300	+2,64%	1,21M	aa.aa	11/08
Temapol	474,00	489,00	467,00	-1,66%	499,31K	aa.aa	11/08
Tat Gida Sanayi	18,070	18,360	17,250	+3,32%	3,74M	aa.aa	11/08
Gediz Ambalaj	27,18	27,70	26,98	-1,95%	474,57K	aa.aa	11/08
Korfez GYO	2,710	2,750	2,490	-0,37%	28,14M	aa.aa	11/08
Lider Faktoring	2,610	2,640	2,560	+0,38%	5,74M	aa.aa	11/08
RTA	2,83	2,85	2,78	-1,05%	14,22M	aa.aa	11/08
Servet GYO	2,470	2,570	2,440	+0,41%	64,31M	aa.aa	11/08
Tugcelik Aluminyum	3,750	3,800	3,740	-0,79%	4,03M	aa.aa	11/08
Yeni Gimat	239,90	240,00	232,60	+0,17%	206,47K	aa.aa	11/08
Agesa Hayat ve Emeklilik AS	239,50	239,50	227,60	+1,27%	363,55K	aa.aa	11/08
Ulusoy Un	7,690	8,150	7,690	-5,53%	10,84M	aa.aa	11/08
Ulusoy Elektrik	285,25	290,75	277,75	-2,23%	181,08K	aa.aa	11/08
HEDEF Girisim	2,540	2,570	2,530	0,00%	20,31M	aa.aa	11/08
Politeknik Metal	4.305,00	4.397,50	4.255,00	-1,82%	6,22K	aa.aa	11/08
Say Yenilenebilir Enerji Ekipmanları	59,100	61,000	57,000	+2,69%	6,99M	aa.aa	11/08
Bantas Bandirma	6,400	6,620	6,290	-1,99%	4,69M	aa.aa	11/08
Verusaturk	36,80	37,00	35,66	+1,71%	541,3K	aa.aa	11/08
Iskenderun	50,500	51,500	50,250	-1,17%	1,16M	aa.aa	11/08
Izmir Firca	64,45	67,05	63,75	-3,88%	3,56M	aa.aa	11/08
Mistral GYO	6,05	6,20	5,99	-1,31%	1,81M	aa.aa	11/08
Fonet Bilgi	4,98	5,04	4,77	-0,80%	26,08M	aa.aa	11/08
Mavi Giyim Sanayi	38,94	39,26	38,68	-0,41%	2,16M	aa.aa	11/08
Safkar Ege Sogutmacilik	21,00	21,50	20,96	-2,33%	2,22M	aa.aa	11/08
Trabzon Liman Isletmeciligi	79,10	79,85	78,00	+0,06%	154,71K	aa.aa	11/08
Enerjisa Enerji	110,00	117,40	108,70	-2,74%	9,62M	aa.aa	11/08
MLP Saglik	423,00	428,50	422,00	-1,46%	800,42K	aa.aa	11/08
Peker Gayrimenkul Yatirim Ortakligi	14,40	14,56	14,27	0,00%	134,44M	aa.aa	11/08
Sok Marketler	51,10	52,35	50,75	-2,01%	4,23M	aa.aa	11/08
Kafein Yazilim	8,29	8,51	8,29	-2,36%	3,65M	aa.aa	11/08
Formet Celik Kapi	1,69	1,71	1,66	-1,17%	20,36M	aa.aa	11/08
Smartiks Yazilim	23,24	23,34	22,74	-0,26%	970,01K	aa.aa	11/08
CEO Event Medya	23,54	24,08	23,02	+1,55%	1,23M	aa.aa	11/08
Derluks Yatirim Holding AS	2,34	2,41	2,15	-0,85%	74,79M	aa.aa	11/08
Naturel Enerji	5,44	5,49	5,29	+1,12%	5,04M	aa.aa	11/08
Yukselen Celik	2,78	2,81	2,74	0,00%	5,88M	aa.aa	11/08
Papilon Guvenlik	11,48	11,72	11,31	+0,17%	3,48M	aa.aa	11/08
Ard Grup Bilisim	81,85	83,25	77,70	+3,35%	4,77M	aa.aa	11/08
Bayrak	4,18	4,22	4,10	+0,24%	5,22M	aa.aa	11/08
Fade Gida	18,80	19,75	18,40	-1,00%	17,05M	aa.aa	11/08
Dinamik Isi Makina Yalitim Malzemeleri	19,41	19,99	19,29	-2,22%	547,49K	aa.aa	11/08
Esenboga Elektrik	3,36	3,39	3,34	-0,30%	20,72M	aa.aa	11/08
Kervan Gıda	2,41	2,43	2,38	-0,41%	5,55M	aa.aa	11/08
Arzum Elektrikli Ev Aletleri Sanayi ve Ticaret	1,58	1,72	1,55	-1,25%	24,33M	aa.aa	11/08
Isik Plastik Sanayi ve Dis Ticaret Pazarlama AS	6,91	7,17	6,87	-2,26%	28,59M	aa.aa	11/08
Naturelgaz Sanayi ve Ticaret AS	10,39	10,89	10,34	-2,90%	6,64M	aa.aa	11/08
Tureks Turizm Tasimacilik AS	6,40	6,52	6,39	-1,69%	8,42M	aa.aa	11/08
Qua Granite Hayal	3,18	3,29	3,15	-2,75%	35,34M	aa.aa	11/08
Matriks Bilgi Dagitim Hizmetleri AS	30,12	30,60	27,66	+8,27%	4,17M	aa.aa	11/08
Galata Wind Enerji Anonim Sirket	23,34	24,42	23,34	-2,34%	7,18M	aa.aa	11/08
Biotrend Cevre ve Enerji Yatirimlari AS	16,96	17,18	16,83	-0,24%	3,63M	aa.aa	11/08
Aydem Yenilenebilir Enerji AS	23,24	23,58	22,98	-1,19%	1,14M	aa.aa	11/08
Can2 Termik AS	1,19	1,21	1,18	-0,83%	149,14M	aa.aa	11/08
Ziraat Gayrimenkul Yatirim Ortakligi AS	18,91	19,19	18,30	+3,33%	2,97M	aa.aa	11/08
Kalekim Kimyevi Maddeler Sanayi Ticaret AS	25,32	25,84	25,22	-1,56%	1,29M	aa.aa	11/08
Penta Teknoloji Urunleri Dagitim Ticaret AS	13,50	13,71	13,41	-1,53%	1,58M	aa.aa	11/08
Mercan Kimya Sanayi ve Ticaret AS	21,58	21,78	20,02	+5,58%	3,93M	aa.aa	11/08
Atp Ticari Bilgisayar Ağı ve Elektrik	277,00	278,50	256,75	+5,73%	1,84M	aa.aa	11/08
BMS Celik Hasir Sanayi ve Ticaret AS	11,82	12,19	11,80	-1,83%	1,08M	aa.aa	11/08
Bogazici Beton Sanayi ve Ticaret AS	17,74	17,87	17,72	-0,62%	1,42M	aa.aa	11/08
Unlu Yatirim Holding AS	10,84	11,08	10,80	-0,82%	608,79K	aa.aa	11/08
Başkent Doğalgaz Dağıtım Gayrimenkul	42,80	45,10	42,74	-0,93%	514,84K	aa.aa	11/08
Oyak Yatirim Menkul Degerler AS	33,72	34,00	33,34	-0,82%	194,03K	aa.aa	11/08
EData Teknoloji Pazarlama AS	18,53	18,90	17,91	+0,16%	1,99M	aa.aa	11/08
Kutahya Seker Fabrikasi AS	84,50	85,35	83,50	+0,42%	411,86K	aa.aa	11/08
Selva Gida Sanayi AS	1,71	1,71	1,68	+1,18%	11,66M	aa.aa	11/08
Vbt Yazilim AS	30,88	32,00	30,60	-1,72%	1,97M	aa.aa	11/08
Escar Turizm Tasimacilik Ticaret AS	44,30	45,40	43,00	-1,77%	1,14M	aa.aa	11/08
Meditera Tibbi Malzeme Sanayi ve Ticaret AS	26,00	26,12	25,14	+1,96%	508,3K	aa.aa	11/08
Manas Enerji Yonetimi Sanayi Ticaret AS	31,02	31,12	30,22	+1,31%	20,75M	aa.aa	11/08
Gen İlaç ve Sağlık Ürünleri	10,76	11,18	10,55	+1,99%	64,82M	aa.aa	11/08
Kizilbuk Gayrimenkul Yatirim Ortakligi AS	1,97	1,99	1,95	-1,01%	23,64M	aa.aa	11/08
Birleşim Mühendislik Isıtma Soğutma	15,51	15,76	15,40	-1,77%	2,4M	aa.aa	11/08
Girisim Elektrik Taahhut Ticaret Sanayi AS	81,40	81,40	79,25	+1,56%	7,28M	aa.aa	11/08
Nasmed Ozel Saglik Hizmetleri Ticaret AS	18,14	18,41	17,99	+0,06%	1,3M	aa.aa	11/08
Yeo Teknoloji Enerji ve Endustri AS	37,66	38,64	37,12	-2,13%	9,9M	aa.aa	11/08
Europap Tezol Kagit Sanayi Ve Ticaret AS	9,66	10,42	9,66	-6,49%	10,96M	aa.aa	11/08
Ersan Alışveriş Hizmetleri ve Gıda	13,80	14,05	13,55	-3,36%	2,15M	aa.aa	11/08
Margun Enerji Uretim Sanayi ve Ticaret	33,24	34,36	32,76	-2,58%	19,26M	aa.aa	11/08
Anatolia Tanı ve Biyoteknoloji	9,03	9,06	8,94	+0,33%	1,43M	aa.aa	11/08
Hedef Holdings AS	216,60	216,60	216,60	-9,98%	196,12K	aa.aa	11/08
Gelecek Varlik Yonetimi AS	49,50	51,10	48,70	-6,07%	1,61M	aa.aa	11/08
Ihlas Haber Ajansi AS	49,04	51,00	46,00	+1,49%	1,06M	aa.aa	11/08
Ulusal Faktoring AS	1,63	1,67	1,61	-1,21%	29,63M	aa.aa	11/08
Dogu Aras Enerji Yatirimlari AS	107,80	107,80	103,90	+0,84%	336,24K	aa.aa	11/08
Elite Naturel Organik Gida Sanayi ve Ticaret AS	28,02	28,64	28,02	-2,16%	721,53K	aa.aa	11/08
Gimat Magazacilik Sanayi ve Ticaret AS	47,20	47,76	45,50	+2,39%	2,69M	aa.aa	11/08
Mia Teknoloji AS	29,70	30,72	29,58	-2,69%	13,03M	aa.aa	11/08
Konya Kagit Sanayi ve Ticaret AS	11,65	12,11	11,37	-3,24%	4,35M	aa.aa	11/08
Mobiltel İletişim Hizmetleri	14,08	14,20	13,73	-0,14%	3,95M	aa.aa	11/08
Pc İletişim ve Medya Hizmetleri	30,96	31,94	29,42	+5,45%	2,2M	aa.aa	11/08
Pasifik Gayrimenkul Yatirim Ortakligi AS	3,41	3,55	3,41	-3,13%	89,04M	aa.aa	11/08
Erciyas Celik Boru Sanayi AS	47,28	48,22	47,20	-1,58%	739,83K	aa.aa	11/08
Panelsan Cati Cephe Sistemleri	43,50	46,30	43,50	-5,84%	1,27M	aa.aa	11/08
Hun Yenilenebilir Enerji Uretim AS	3,57	3,76	3,53	-2,19%	20,08M	aa.aa	11/08
Dap Gayrimenkul Gelistirme AS	8,44	8,76	8,39	-0,71%	79,49M	aa.aa	11/08
Investco Holding AS	795,00	802,00	770,00	+3,65%	104,5K	aa.aa	11/08
Hitit Bilgisayar Hizmetleri AS	37,78	38,54	37,70	-1,36%	618,02K	aa.aa	11/08
Koleksiyon Mobilya Sanayi AS	14,41	14,87	13,70	-3,93%	2,29M	aa.aa	11/08
Gezinomi Seyahat Turizm Ticaret AS	57,80	61,00	56,00	-1,87%	631,87K	aa.aa	11/08
GurSel Turizm Tasimacilik Ve	350,00	358,00	341,00	+1,45%	459,81K	aa.aa	11/08
Ensari Deri Gida Sanayi ve Ticaret	5,08	5,29	4,94	+0,59%	30,26M	aa.aa	11/08
Smart Gunes Enerjisi Teknolojileri	10,69	11,04	10,58	-0,56%	18,96M	aa.aa	11/08
LDR Turizm AS	51,95	53,75	46,72	+0,10%	31,48M	aa.aa	11/08
Suwen Tekstil Sanayi Pazarlama AS	7,01	7,39	6,81	+1,89%	8,02M	aa.aa	11/08
Consus Enerji Isletmeciligi ve	2,27	2,34	2,22	+0,44%	6,01M	aa.aa	11/08
Bms Birlesik Metal Sanayi ve	49,78	51,95	49,04	-1,43%	3,12M	aa.aa	11/08
Kimteks Poliuretan Sanayi ve	23,10	23,84	22,82	+0,09%	5,47M	aa.aa	11/08
Imas Makina Sanayi AS	2,57	2,57	2,41	+9,83%	14M	aa.aa	11/08
Yayla Agro Gida Sanayi ve Ticaret	10,76	11,38	10,74	+1,03%	28,16M	aa.aa	11/08
Sun Tekstil Sanayi ve Ticaret AS	44,00	44,84	41,72	+4,51%	3,69M	aa.aa	11/08
Seker Gayrimenkul Yatirim	3,87	3,91	3,82	-0,51%	1,66M	aa.aa	11/08
Europen Endustri Insaat Sanayi Ve	3,77	3,89	3,76	-4,07%	24,68M	aa.aa	11/08
Pardus Girisim Sermayesi Yatirim	7,47	8,06	7,34	+1,91%	21,84M	aa.aa	11/08
Makim Makina Teknolojileri Sanayi	15,99	16,22	15,78	-0,81%	813,48K	aa.aa	11/08
Kocaer Celik Sanayi ve Ticaret AS	15,26	15,27	14,78	+1,26%	13,6M	aa.aa	11/08
Rubenis Tekstil Sanayi Ticaret AS	30,70	32,24	29,98	+0,79%	4,49M	aa.aa	11/08
Kiler Holding AS	75,00	75,65	72,85	+0,74%	1,57M	aa.aa	11/08
Koroplast Temizlik Ambalaj	9,82	10,74	9,72	-4,57%	12,2M	aa.aa	11/08
Aztek Teknoloji Urunleri Ticaret AS	4,87	4,96	4,59	+4,73%	13,67M	aa.aa	11/08
Hidropar Hareket Kontrol	11,02	11,68	10,91	0,00%	6,69M	aa.aa	11/08
Alfa Solar Enerji AS	41,14	41,50	40,60	-0,44%	1,23M	aa.aa	11/08
Sanica Isi Sanayi AS	3,23	3,39	3,23	-8,50%	38,16M	aa.aa	11/08
Ozsu Balik Uretim AS	42,16	42,70	41,04	-0,14%	4,6M	aa.aa	11/08
Platform Turizm Tasimacilik Gida	20,56	20,64	20,28	-0,10%	1,38M	aa.aa	11/08
Birikim Varlik Yonetim AS	73,75	76,00	72,25	-4,47%	333,49K	aa.aa	11/08
Ahlatci Dogal Gaz Dagitim Enerji	31,64	32,82	31,62	-2,83%	2,4M	aa.aa	11/08
Tera Yatirim Menkul Degerler AS	174,00	183,70	172,60	-4,55%	15,2M	aa.aa	11/08
Eyg Gayrimenkul Yatirim Ortakligi	2,46	2,50	2,34	+0,41%	12,64M	aa.aa	11/08
Oncosem Onkolojik Sistemler Sanayi	235,00	241,80	235,00	-2,53%	193,02K	aa.aa	11/08
Sdt Uzay ve Savunma Teknolojileri	250,50	255,75	246,30	+0,48%	581,1K	aa.aa	11/08
Soke Degirmencilik Sanayi ve	15,13	16,25	15,13	-4,54%	2,07M	aa.aa	11/08
Tapdi Oksijen Ozel Saglik Egitim	28,52	29,44	28,20	-2,99%	4,16M	aa.aa	11/08
Astor Enerji AS	301,75	311,00	299,75	-1,31%	16,94M	aa.aa	11/08
Mackolik Internet Hizmetleri	35,24	35,60	34,20	+1,26%	601,27K	aa.aa	11/08
Bulbuloglu Vinc Sanayi ve Ticaret	107,00	108,60	105,30	-0,56%	508,36K	aa.aa	11/08
Goknur Gida Maddeleri	22,60	23,42	22,46	-1,40%	4,03M	aa.aa	11/08
Akfen Yenilenebilir Enerji AS	23,34	23,56	23,12	-0,17%	4,38M	aa.aa	11/08
Eksun Gida Tarim	5,98	6,10	5,96	-1,97%	3M	aa.aa	11/08
Koza Polyester Sanayi ve Ticaret AS	5,47	5,79	5,47	+3,80%	43,16M	aa.aa	11/08
Cvk Maden Isletmeleri Sanayi ve	15,50	16,06	15,42	-4,02%	21,11M	aa.aa	11/08
Europower Enerji ve Otomasyon	88,10	90,50	88,10	-2,22%	8,93M	aa.aa	11/08
Grainturk Holding AS	235,90	240,00	235,90	-0,88%	407,46K	aa.aa	11/08
Cw Enerji Muhendislik Ticaret ve	41,22	41,98	37,34	+5,69%	193,31M	aa.aa	11/08
Buyuk Sefler Gida Turizm Tekstil	6,25	6,64	6,21	-5,30%	7,08M	aa.aa	11/08
Bien Yapi Urunleri Sanayi Turizm	19,98	20,18	19,70	-0,40%	952,66K	aa.aa	11/08
Kayseri Seker Fabrikasi AS	3,77	3,87	3,76	-1,57%	7,33M	aa.aa	11/08
Katilimevim Tasarruf Finansman AS	48,94	48,94	43,52	+9,98%	122,34M	aa.aa	11/08
Pasifik Eurasia Lojistik Dis	157,50	180,70	157,50	-10,00%	10,87M	aa.aa	11/08
A1 Capital Yatirim Menkul Degerler	8,08	8,45	8,04	-4,49%	9,31M	aa.aa	11/08
Forte Bilgi Iletisim Teknolojileri	137,00	137,00	124,90	+9,95%	7,11M	aa.aa	11/08
Atakey Patates Gida Sanayi ve	47,24	48,82	46,34	-2,36%	847,12K	aa.aa	11/08
Kaleseramik Canakkale Kalebodur	24,50	24,74	24,22	+0,16%	1,04M	aa.aa	11/08
Fuzul Gayrimenkul Yatirim	9,80	10,27	9,65	-1,31%	27,88M	aa.aa	11/08
Asce Gayrimenkul Yatirim Ortakligi	11,37	11,84	11,05	+3,36%	9,23M	aa.aa	11/08
Izdemir Enerji Elektrik Uretim AS	8,60	8,76	8,49	+0,35%	22,91M	aa.aa	11/08
Ofis Yem Gida Sanayi Ticaret AS	60,45	62,00	55,65	-0,08%	5,05M	aa.aa	11/08
Tatlipinar Enerji Uretim AS	8,93	9,21	8,71	-3,98%	32,11M	aa.aa	11/08
Enerya Enerji AS	8,37	8,70	8,33	-3,13%	26,4M	aa.aa	11/08
Kuzugrup Gayrimenkul Yatirim	19,28	19,48	19,22	+0,05%	685,25K	aa.aa	11/08
Ebebek Magazacilik AS	78,95	80,75	77,75	-0,50%	455,82K	aa.aa	11/08
Tarkim Bitki Koruma Sanayi ve	457,50	479,50	450,25	+0,88%	165,9K	aa.aa	11/08
Gipta Ofis Kirtasiye Ve Promosyon	71,90	73,00	67,65	+5,43%	3,97M	aa.aa	11/08
Reeder Teknoloji Sanayi Ve Ticaret	5,96	6,07	5,94	-1,65%	11,98M	aa.aa	11/08
HatSan Gemi Insaa Bakim Onarim	51,55	53,40	50,20	+0,10%	2,98M	aa.aa	11/08
Adra Gayrimenkul Yatirim Ortakligi	53,30	54,95	52,85	-1,39%	612,46K	aa.aa	11/08
Dmr Unlu Mamuller Uretim Gida Toptan Perakende Ihr	10,29	11,08	10,27	-0,87%	46,17M	aa.aa	11/08
Meka Beton Santralleri	2,93	3,01	2,88	-0,68%	8,02M	aa.aa	11/08
Dofer Yapi Malzemeleri Sanayi ve	29,70	30,48	28,06	+2,48%	1,51M	aa.aa	11/08
Mhr Gayrimenkul Yatirim Ortakligi	3,32	3,38	3,23	+2,15%	4,34M	aa.aa	11/08
Borlease Otomotiv AS	4,68	5,21	4,68	-10,00%	18,53M	aa.aa	11/08
Tab Gida Sanayi ve Ticaret AS	259,25	260,50	256,25	+0,10%	395,97K	aa.aa	11/08
Vera Konsept Gayrimenkul Yatirim	1,71	1,73	1,69	0,00%	5,42M	aa.aa	11/08
Tureks Turunc Madencilik Ic ve Dis	12,10	12,25	11,94	-0,08%	1,22M	aa.aa	11/08
1000 Yatirimlar Holding AS	9,99	10,22	9,91	-1,28%	16,33M	aa.aa	11/08
Ekos Teknoloji ve Elektrik AS	5,34	5,42	5,28	-2,02%	7,91M	aa.aa	11/08
Agrotech Yuksek Teknoloji	2,30	2,33	2,29	-0,86%	12,84M	aa.aa	11/08
Seker Yatirim Menkul Degerler AS	14,11	14,49	14,04	-3,16%	2,45M	aa.aa	11/08
Cates Elektrik Uretim AS	48,32	49,76	45,50	-2,89%	3,5M	aa.aa	11/08
Bati Ege Gayrimenkul Yatirim	3,48	3,51	3,44	+0,87%	2,76M	aa.aa	11/08
Kuzey Boru AS	22,76	23,66	22,64	-4,37%	9,36M	aa.aa	11/08
Mega Metal Sanayi ve Ticaret AS	72,25	73,00	70,90	-0,28%	5,64M	aa.aa	11/08
Sur Tatil Evleri Gayrimenkul	47,46	51,00	46,66	-6,94%	7,37M	aa.aa	11/08
Avrupakent Gayrimenkul Yatirim	51,00	52,50	51,00	-2,02%	501,23K	aa.aa	11/08
Pasifik Teknoloji	19,48	19,80	18,98	-0,36%	8,12M	aa.aa	11/08
Bor Seker AS	5,88	6,05	5,86	-1,34%	5,94M	aa.aa	11/08
Limak Dogu Anadolu Cimento Sanayi	24,12	24,20	23,34	+1,17%	6,1M	aa.aa	11/08
Alves Kablo Sanayi ve Ticaret AS	1,73	1,78	1,72	-9,42%	356,36M	aa.aa	11/08
Oba Makarnacilik Sanayi ve Ticaret	4,76	4,87	4,69	-0,42%	26,1M	aa.aa	11/08
Artemis Hali AS	36,82	37,36	36,34	-1,07%	1,03M	aa.aa	11/08
Mogan Enerji Yatirim Holding AS	20,80	20,92	19,81	+4,00%	36,19M	aa.aa	11/08
Odine Solutions Teknoloji Ticaret	3.080,00	3.135,00	2.900,00	+4,76%	447,85K	aa.aa	11/08
Ic Enterra Yenilenebilir Enerji AS	4,56	4,71	4,53	-0,22%	27,05M	aa.aa	11/08
Ronesans Gayrimenkul Yatirim AS	199,30	200,40	195,60	+0,20%	1,76M	aa.aa	11/08
Lila Kagit Sanayi ve Ticaret AS	30,30	30,80	29,84	+0,46%	2,4M	aa.aa	11/08
Koton Magazacilik Tekstil Sanayi	12,42	12,51	12,36	-0,64%	1,23M	aa.aa	11/08
Altinay Savunma Teknolojileri AS	16,01	16,35	15,84	-1,17%	8,6M	aa.aa	11/08
Koc Metalurji AS	5,61	6,39	5,58	-9,37%	144,18M	aa.aa	11/08
Hareket Proje Tasimaciligi ve Yuk	91,80	95,80	91,80	-2,08%	1,49M	aa.aa	11/08
Onur Yuksek Teknoloji AS	57,95	59,55	57,85	-2,36%	729,85K	aa.aa	11/08
Ozyasar Tel ve Galvanizleme Sanayi	12,95	13,03	12,38	+3,43%	3,83M	aa.aa	11/08
Altinkilic Gida ve Sut Sanayi Ticaret AS	420,00	426,50	420,00	-0,71%	1,31M	aa.aa	11/08
Yigit AKU Malzemeleri Nakliyat	20,96	21,94	20,90	-4,47%	3,7M	aa.aa	11/08
Horoz Lojistik Kargo Hizmetleri ve	56,00	56,90	55,15	-0,88%	1,27M	aa.aa	11/08
Segmen Kardesler Gida Uretim ve	48,50	51,10	48,50	-3,10%	545,67K	aa.aa	11/08
Efor Yatırım Sanayi	20,96	21,24	20,30	+1,75%	46,48M	aa.aa	11/08
Dct Trading Dis Ticaret AS	7,43	7,90	7,40	-4,50%	22,88M	aa.aa	11/08
Bahadir Kimya Sanayi ve Ticaret AS	117,90	122,00	116,60	-3,28%	485,22K	aa.aa	11/08
Kirac Galvaniz Telekominikasyon	153,70	160,90	151,10	+0,13%	7,16M	aa.aa	11/08
Gundogdu Gida Sut Urunleri Sanayi	2.079,00	2.199,00	1.835,00	+3,59%	203,51K	aa.aa	11/08
Ahes Gayrimenkul Yatirim Ortakligi	18,97	20,00	18,38	+3,44%	3,73M	aa.aa	11/08
Ozata Denizcilik Sanayi ve Ticaret	4.550,00	4.650,00	4.535,00	0,00%	109,81K	aa.aa	11/08
Cem Zeytin AS	13,00	13,37	12,20	+4,00%	11,81M	aa.aa	11/08
Durukan Sekerleme Sanayi ve	21,44	21,98	20,82	-3,86%	2,56M	aa.aa	11/08
Bin Ulasim ve Akilli Sehir Teknolojileri AS	175,30	183,40	173,00	-3,52%	254,51K	aa.aa	11/08
Cagdas Cam Sanayi ve Ticaret AS	37,00	38,44	36,62	-6,61%	3,87M	aa.aa	11/08
Sumer Varlik Yonetim AS	11,55	11,59	10,97	+2,39%	11,24M	aa.aa	11/08
Armada Gida Ticaret Sanayi Anonim	187,30	194,00	181,80	-1,58%	1,07M	aa.aa	11/08
Egeyapi Avrupa Gayrimenkul Yatirim Ortakligi AS	28,88	29,62	28,06	-1,57%	1,65M	aa.aa	11/08
Gulermak Agir Sanayi Insaat ve Taahhut AS	173,50	178,40	170,00	-2,36%	5,09M	aa.aa	11/08
Akfen Insaat Turizm ve Ticaret AS	92,00	93,45	90,50	+0,55%	1,55M	aa.aa	11/08
Mopas Marketcilik	27,28	27,74	27,16	-1,52%	1,85M	aa.aa	11/08
Destek Finans Faktoring	1.768,00	1.793,00	1.736,00	+0,40%	2,83M	aa.aa	11/08
Seranit Granit Seramik Sanayi ve Ticaret AS	7,74	8,03	7,74	-1,28%	2,65M	aa.aa	11/08
Birleşim Grup Enerji A.Ş	128,90	133,70	123,10	+6,00%	2,16M	aa.aa	11/08
Visne Madencilik Uretim	50,15	54,05	47,98	+0,95%	2,84M	aa.aa	11/08
Enda Enerji Holding As	19,26	20,32	18,82	+4,22%	22,84M	aa.aa	11/08
Kalyon Gunes Teknolojileri Uretim	57,65	59,00	57,35	-1,37%	1,44M	aa.aa	11/08
Balsu Gida Sanayi ve Ticaret AS	11,40	11,51	10,72	-4,20%	114,01M	aa.aa	11/08
Bulls Girisim Sermayesi Yatirim	36,50	37,06	35,22	-1,35%	1,87M	aa.aa	11/08
A1 Yenilenebilir Enerji Uretim AS	2,73	2,81	2,69	0,00%	22,07M	aa.aa	11/08
Tera Yatirim Teknoloji Holding AS	50,70	51,55	50,10	+1,20%	23,52M	aa.aa	11/08
Dof Robotik Sanayi AS	139,90	142,80	136,10	+4,40%	6,84M	aa.aa	11/08
Marmara Holding AS	2,52	2,55	2,42	-0,79%	147,05M	aa.aa	11/08
Ecogreen Enerji	34,10	34,32	33,74	0,00%	3,63M	aa.aa	11/08
Vakif Faktoring	10,80	11,01	10,75	-2,26%	4,45M	aa.aa	11/08
Pasifik Holding	1,31	1,33	1,29	-0,76%	179,85M	aa.aa	11/08
Zeray Gayrimenkul Yatirim	8,82	9,08	8,79	-2,22%	6,64M	aa.aa	11/08
Arf Bio Yenilenebilir	24,04	27,18	24,04	-9,96%	9,78M	aa.aa	11/08
Meysu Gida San	12,09	12,96	11,66	-2,11%	53,21M	aa.aa	11/08
Z Gayrimenkul Yatirim Ortakligi	30,42	33,80	30,42	-10,00%	18,73M	aa.aa	11/08
Formul Plastik ve Metal Sanayi	35,94	36,32	35,10	+0,67%	2,44M	aa.aa	11/08
Ucay Eng Energy	26,92	27,50	26,28	-2,11%	4,17M	aa.aa	11/08
Akhan Un Fabrikasi	40,82	42,56	40,32	-0,68%	3,03M	aa.aa	11/08
Netcad Yazilim	138,00	150,70	138,00	-8,00%	6,18M	aa.aa	11/08
Best Brands	29,30	30,98	29,00	-5,79%	8,18M	aa.aa	11/08
Ata Turizm Isletmecilik Tasimacilik	14,09	14,74	14,09	-3,69%	18,98M	aa.aa	11/08
Empa Elektronik Sanayi	83,00	83,95	70,90	+8,64%	38,98M	aa.aa	11/08
Savur Gayrimenkul Yatirim	15,47	15,62	14,87	+3,13%	18,71M	aa.aa	11/08
Gentas Kimya Sanayi	10,33	10,60	10,23	-1,99%	8,59M	aa.aa	11/08
Luxera Gayrimenkul Yatrm	10,37	10,82	10,37	-4,25%	5,73M	aa.aa	11/08
Metropal Kurumsal Hizmetler	158,40	180,90	158,40	-10,00%	10,85M	aa.aa	11/08
Agaoglu Avrasya Gayrimenkul Yatirim Ortakligi AS	12,39	12,62	12,34	-1,67%	5,66M	aa.aa	11/08
Ekinciler Demir	43,46	45,76	43,26	-4,90%	9,76M	aa.aa	11/08

Нефть Brent

89,75

+0,84

+0,94%

Нефть WTI

84,02

+0,82

+0,99%

Золото

4.450,80

+9,70

+0,22%

Серебро

65,418

+0,483

+0,74%

Платина

1.764,85

+10,60

+0,60%

Палладий

1.372,00

+4,25

+0,31%

Природный газ

2,787

+0,037

+1,35%

Лидеры роста/падения

Название	Цена	Изм.%	Объём
OZON	3 307,50	+3,18%	804,19 тыс
Банк ВТБ	58,97	+0,87%	32,22 млн
Сбербанк	287,43	+0,43%	3,03 млн
Газпром	93,86	+0,35%	7,16 млн
Т-Технологии	285,28	+0,69%	1,71 млн
Самолет	418,00	+0,67%	1,03 млн
Полюс	1 326,2	+0,15%	217,40 тыс

Название	Цена	Изм.%	Объём
Россети Северный Кавказ	15,70	+10,25%	105,37 тыс
Россети Сибирь	0,4510	+9,47%	17,15 млн
ЦМТ (прив.)	12,52	+6,46%	200,30 тыс
Якутскэнерго (прив.)	0,2880	+5,88%	13,73 млн
ЗВЕЗДА	6,06	+5,76%	191,00 тыс
ГАЗ (прив.)	326,00	+4,15%	3,30 тыс
Коршуновский ГОК	252,0	+2,86%	2,33 тыс

Название	Цена	Изм.%	Объём
ЧКПЗ	17 250,0	-3,63%	89,00
ТНС энерго Нижний Новгород	3 750,00	-2,85%	347,00
ДонскЗР (прив.)	2 090,00	-2,34%	978,00
ДонскЗР	1 425,0	-2,06%	1,40 тыс
ОМЗ	10 580,0	-1,86%	11,00
Красный Октябрь (прив.)	452,00	-1,53%	400,00
Наука НПО	452,00	-1,42%	80,00

Трендовые акции

Название	Цена	Изм.%	Объём
Банк ВТБ	58,97	+0,87%	32,22 млн
Самолет	418,00	+0,67%	1,03 млн
Газпром	93,86	+0,35%	7,16 млн
OZON	3 307,50	+3,18%	804,19 тыс
Сбербанк	287,43	+0,43%	3,03 млн

Самые недооцененные акции

Название	Цена	Рост	Справедл. стоимость
Aaaaaaa A	93,86	+74,48%	163,77
Aaaaaaa	93,86	+74,48%	163,77
Aaaaaaaaaaaa Aaaa	1,622	+67,36%	2,715
Aaa A Aaaaaaaaa Aaa	1,622	+67,36%	2,715
Aaaaaa Aaa Aaa Aaaa	287,43	+48,77%	427,61
Aaaaaaaaaa A A	287,43	+48,77%	427,61
A Aaaaaaaaaaa Aaa	287,50	+46,97%	422,54

Название	Цена	Рост	Справедл. стоимость
Aaaaaaa A	93,86	+74,48%	163,77
Aaaaaaa	93,86	+74,48%	163,77
Aaaaaaaaaaaa Aaaa	1,622	+67,36%	2,715
Aaa A Aaaaaaaaa Aaa	1,622	+67,36%	2,715
Aaaaaa Aaa Aaa Aaaa	287,43	+48,77%	427,61
Aaaaaaaaaa A A	287,43	+48,77%	427,61
A Aaaaaaaaaaa Aaa	287,50	+46,97%	422,54

Смотреть полный список

Установите наши приложенияДля установки приложений отсканируйте QR-код

Мы в соцсетях

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

Aksu Enerji ve Ticaret

Alarko Holding

Albaraka Turk

Alarko Carrier

Alcatel Lucent

Alarko GYO

Alkim Kagit

Alkim Kimya

Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ti

Anel Elektrik

Anadolu Hayat

Anadolu Sigorta

Arcelik AS

Arena Bilgisayar

Ingram Micro Bilisim

Arsan Tekstil

Aselsan

Anadolu Isuzu

Avrasya GYO

AVOD

Altin Yunus

Ayen Enerji

Aygaz AS

Bagfas

Banvitas

Bosch Fren

BIM Magazalar

Ral Yatirim

Besiktas

Bilici Yatirim

Bossa

Borusan Birlesik

Borusan Yatirim

Batisoke Soke

Baticim

Bursa Cimento

Burcelik

CarrefourSA

Coca Cola Icecek

Celik Halat

Cemas

Cemtas

Cimsa

Celebi

Cimbeton

Dagi

Dardanel Onentas

Desa

Deva Holding

Datagate

Ditas

Demisas

Deniz GYO

Dogus Otomotiv

Big Medya Teknoloji AS

DO & CO

Dogan Holding

Duran Dogan

DYO Boya

EIS

Eczacibasi Yatirim

Edip Gayrimenkul

Ege Endustri

Ege Gubre

Ege Profil

Emlak Konut GYO