BIST 500 (XU500)

Istanbul

Currency in TRY

13,468.31

-226.05(-1.65%)

Closed·03/10

Day's Range

13,436.01

13,744.24

52 wk Range

9,894.25

14,273.47

BIST 500 Constituents

Real-time streaming quotes of the BIST 500 index components. The table displays the share name and its latest price, as well as the daily high, low and change for each of the constituents.

						Upside
Adel	30.66	31.10	30.50	-0.33%	1.14M	aa.aa	03/10
Adese Gayrimenkul	15.750	16.500	15.720	-3.85%	38.08M	aa.aa	03/10
Anadolu Efes Malt	13.67	13.90	13.59	-0.58%	51.48M	aa.aa	03/10
Afyon Cimento	12.95	13.21	12.94	-1.45%	2.43M	aa.aa	03/10
Akbank TAS	59.45	63.10	59.25	-4.80%	127.99M	aa.aa	03/10
Akcansa	135.50	138.00	134.50	-1.31%	407.13K	aa.aa	03/10
Akenerji	10.590	10.740	10.460	+0.28%	4.22M	aa.aa	03/10
Akfen GYO	2.620	2.700	2.610	-2.24%	30.69M	aa.aa	03/10
AK Sigorta	6.040	6.310	6.030	-0.49%	26.04M	aa.aa	03/10
Aksa Akrilik	11.86	12.17	11.81	-1.25%	18.13M	aa.aa	03/10
Aksa Enerji Uretim	37.640	39.760	37.640	-4.27%	5.64M	aa.aa	03/10
Alarko Holding	79.450	81.400	79.450	-1.67%	4.45M	aa.aa	03/10
Albaraka Turk	7.970	8.300	7.950	-3.74%	28.28M	aa.aa	03/10
Alarko Carrier	945.00	978.50	941.00	-2.58%	35.85K	aa.aa	03/10
Alcatel Lucent	118.500	120.100	116.900	-0.34%	198.08K	aa.aa	03/10
Alarko GYO	20.40	20.60	20.34	-0.10%	1.04M	aa.aa	03/10
Alkim Kagit	13.820	16.040	13.820	-9.97%	9.28M	aa.aa	03/10
Alkim Kimya	22.58	24.24	22.14	-5.36%	13.37M	aa.aa	03/10
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ti	12.960	13.300	12.590	+0.47%	19.16M	aa.aa	03/10
Anel Elektrik	16.220	16.960	15.450	-2.58%	8.53M	aa.aa	03/10
Anadolu Hayat	88.90	92.40	88.90	-0.22%	1.06M	aa.aa	03/10
Anadolu Sigorta	20.700	21.260	20.680	-0.58%	11.33M	aa.aa	03/10
Arcelik AS	117.00	120.50	117.00	-2.58%	2.28M	aa.aa	03/10
Arena Bilgisayar	30.140	31.580	30.140	-3.15%	670.63K	aa.aa	03/10
Ingram Micro Bilisim	435.500	451.750	434.500	-2.46%	39.63K	aa.aa	03/10
Arsan Tekstil	2.850	2.920	2.840	-2.40%	11.78M	aa.aa	03/10
Aselsan	216.10	219.60	212.90	-0.41%	24.11M	aa.aa	03/10
Anadolu Isuzu	58.20	60.60	58.00	-3.00%	994.31K	aa.aa	03/10
Avrasya GYO	16.450	16.500	15.530	+9.67%	7.36M	aa.aa	03/10
AVOD	5.010	5.100	4.450	+5.47%	12.98M	aa.aa	03/10
Altin Yunus	435.000	451.250	435.000	-2.68%	33.7K	aa.aa	03/10
Ayen Enerji	27.380	28.420	27.360	-1.65%	435.06K	aa.aa	03/10
Aygaz AS	186.70	190.00	185.00	+0.16%	306.25K	aa.aa	03/10
Bagfas	31.76	32.82	31.44	+0.44%	1.1M	aa.aa	03/10
Bak Ambalaj	38.840	39.500	38.340	+0.88%	136.87K	aa.aa	03/10
Banvitas	182.100	183.400	181.000	-0.11%	108.34K	aa.aa	03/10
Bosch Fren	176.00	180.20	174.50	-1.57%	302.65K	aa.aa	03/10
BIM Magazalar	563.50	576.00	559.50	-0.62%	5.62M	aa.aa	03/10
Ral Yatirim	162.100	165.700	160.500	+0.31%	787.65K	aa.aa	03/10
Bizim	26.94	28.06	26.94	-0.22%	733.71K	aa.aa	03/10
Besiktas	2.070	2.100	2.060	-0.48%	44.84M	aa.aa	03/10
Bilici Yatirim	28.000	28.100	26.500	+2.94%	4.76M	aa.aa	03/10
Bossa	7.100	7.330	6.790	+4.87%	10.42M	aa.aa	03/10
Yesil Yapi	1.820	1.910	1.810	-3.70%	155.69M	aa.aa	03/10
Borusan Birlesik	414.75	418.75	410.25	+0.30%	666.95K	aa.aa	03/10
Borusan Yatirim	2,255.00	2,300.00	2,232.00	+0.13%	38.37K	aa.aa	03/10
Batisoke Soke	15.750	16.440	15.700	-0.76%	11.7M	aa.aa	03/10
Baticim	4.53	4.66	4.45	+0.44%	216.13M	aa.aa	03/10
Bursa Cimento	6.25	6.41	6.24	-2.19%	12.55M	aa.aa	03/10
Burcelik	19.980	20.700	19.340	+0.91%	12.1M	aa.aa	03/10
CarrefourSA	90.95	92.70	88.00	+2.88%	1.11M	aa.aa	03/10
Coca Cola Icecek	47.12	48.12	47.00	-1.01%	10.47M	aa.aa	03/10
Celik Halat	9.180	9.500	9.180	-2.44%	1.41M	aa.aa	03/10
Cemas	6.850	6.990	6.770	+1.03%	21.69M	aa.aa	03/10
Cemtas	11.200	11.560	10.850	+2.85%	8.55M	aa.aa	03/10
Cimsa	43.64	44.48	43.36	-1.27%	10.02M	aa.aa	03/10
Celebi	1,522.00	1,552.00	1,516.00	-1.30%	38.14K	aa.aa	03/10
Cimbeton	2,288.00	2,344.00	2,271.00	-0.61%	14.7K	aa.aa	03/10
Dagi	8.150	8.360	8.030	+0.25%	7.85M	aa.aa	03/10
Dardanel Onentas	2.550	2.590	2.540	-0.78%	27.78M	aa.aa	03/10
Derimod	42.36	43.16	40.00	+4.44%	1.87M	aa.aa	03/10
Desa	15.300	15.680	14.540	+4.08%	4.28M	aa.aa	03/10
Despec	62.650	66.650	61.500	-4.93%	444.13K	aa.aa	03/10
Deva Holding	71.150	74.900	70.900	-1.11%	1.72M	aa.aa	03/10
Datagate	71.400	73.450	71.100	-1.65%	318.19K	aa.aa	03/10
Ditas	26.140	27.880	25.100	-1.58%	1.47M	aa.aa	03/10
Demisas	8.840	9.010	8.580	+2.79%	5.59M	aa.aa	03/10
Deniz GYO	7.160	7.240	7.120	-0.28%	2.72M	aa.aa	03/10
Dogus Otomotiv	181.10	187.70	179.20	+0.61%	2.99M	aa.aa	03/10
Dogan Burda	346.000	379.000	346.000	-8.34%	543.4K	aa.aa	03/10
DO & CO	10,770.00	10,927.50	10,720.00	+0.47%	1.98K	aa.aa	03/10
Dogan Holding	17.680	17.950	17.400	+0.17%	13.57M	aa.aa	03/10
Duran Dogan	3.510	3.910	3.470	-5.39%	17.55M	aa.aa	03/10
DYO Boya	14.590	15.000	14.560	-0.07%	1.29M	aa.aa	03/10
EIS	92.400	93.550	90.200	+1.54%	4.57M	aa.aa	03/10
Eczacibasi Yatirim	335.00	335.25	319.50	+5.02%	1.14M	aa.aa	03/10
Edip Gayrimenkul	33.260	34.460	33.260	-3.03%	1.1M	aa.aa	03/10
Ege Endustri	7,995.00	8,145.00	7,972.50	-0.31%	10.69K	aa.aa	03/10
Ege Gubre	109.40	113.20	108.80	-2.76%	473.36K	aa.aa	03/10
Ege Profil	27.840	28.660	27.840	-1.63%	1.05M	aa.aa	03/10
Ege Seramik	3.520	3.550	3.450	0.00%	4.92M	aa.aa	03/10
Emlak Konut GYO	19.510	20.760	19.420	-5.75%	216.12M	aa.aa	03/10
EMEK Elektirik	74.050	74.050	74.050	-9.97%	450.14K	aa.aa	03/10
ENKA	70.400	71.750	69.800	-0.42%	11.97M	aa.aa	03/10
Egeplast	6.990	7.360	6.960	-4.12%	5.93M	aa.aa	03/10
ERBOSAN	185.90	192.00	185.70	-1.90%	72.04K	aa.aa	03/10
Erdemir	29.340	29.760	29.180	-1.08%	103.39M	aa.aa	03/10
Escort	2.98	3.03	2.94	-0.33%	12.54M	aa.aa	03/10
Fenerbahce	11.10	11.49	11.09	-3.06%	18.19M	aa.aa	03/10
Federal Mogul	313.25	323.25	313.25	-2.03%	39.9K	aa.aa	03/10
Ufuk Yatirim	943.000	974.500	926.000	-3.23%	19.93K	aa.aa	03/10
Frigo Pak	10.190	10.260	10.060	+0.49%	10.4M	aa.aa	03/10
Ford Otosan	98.80	100.70	98.70	-1.10%	13.13M	aa.aa	03/10
Garanti Bank	135.70	141.70	135.30	-3.42%	36.73M	aa.aa	03/10
Garanti Faktoring	27.380	28.400	27.380	-2.21%	411.86K	aa.aa	03/10
Inveo Yatirim	11.120	11.520	10.630	+4.91%	34.85M	aa.aa	03/10
Gedik Yatirim	7.340	7.340	6.680	+9.88%	62.4M	aa.aa	03/10
Gentas	8.500	9.050	8.500	-4.71%	5.26M	aa.aa	03/10
Gersan	22.020	22.820	21.680	-3.00%	12.13M	aa.aa	03/10
Guler Holding	4.600	4.730	4.460	+2.22%	45.36M	aa.aa	03/10
Global Yatirim	8.940	9.100	8.670	+2.41%	23.91M	aa.aa	03/10
Goltas Cimento	322.75	326.25	321.25	-0.46%	83.23K	aa.aa	03/10
Goodyear Lastikleri	18.00	18.54	17.92	-2.01%	1.35M	aa.aa	03/10
Gozde	21.020	21.640	20.980	-1.41%	1.84M	aa.aa	03/10
GSD Marin	9.940	10.100	9.850	-0.70%	1.31M	aa.aa	03/10
GSD Holding	4.500	4.540	4.470	+0.45%	6.91M	aa.aa	03/10
GS Sportif	1.41	1.43	1.40	-1.40%	333.71M	aa.aa	03/10
Gubretas	281.25	284.75	279.00	+0.45%	2.46M	aa.aa	03/10
Turkiye Sigorta	9.310	9.740	9.130	+1.64%	44M	aa.aa	03/10
Turkiye Halk Bk	28.82	29.90	28.56	-1.37%	99.54M	aa.aa	03/10
Hateks	15.870	16.380	15.860	-2.16%	1.65M	aa.aa	03/10
Hektas	3.550	3.570	3.500	+0.57%	106.29M	aa.aa	03/10
Hurriyet Gazete	7.340	7.600	7.260	-1.87%	7.39M	aa.aa	03/10
Ihlas Gazetecilik	1.790	1.830	1.770	-0.56%	81.34M	aa.aa	03/10
Ihlas Holding	3.790	3.790	3.450	+9.86%	175.36M	aa.aa	03/10
Ihlas Gayrimenkul	3.080	3.170	2.890	+5.48%	95.64M	aa.aa	03/10
Ihlas Yayin	2.610	2.660	2.580	+0.77%	25.85M	aa.aa	03/10
Indeks	8.080	8.270	8.060	-0.98%	4.35M	aa.aa	03/10
Info Yatirim	3.770	3.910	3.590	+0.53%	80.43M	aa.aa	03/10
Intema	284.25	307.00	271.50	+0.98%	590.86K	aa.aa	03/10
Ipek Dogal	78.650	79.950	73.950	+6.00%	5.35M	aa.aa	03/10
Turkiye Is Bankasi C	13.230	14.060	13.180	-5.16%	427.69M	aa.aa	03/10
Is Finansal Kiralama	16.580	17.020	16.580	-1.84%	1.56M	aa.aa	03/10
Is Girisim	75.000	79.250	75.000	-4.15%	1.91M	aa.aa	03/10
Is GYO	18.950	19.180	18.710	-0.58%	7.16M	aa.aa	03/10
Is Yatirim Menkul Degerler	44.000	44.580	43.480	-0.59%	6.27M	aa.aa	03/10
Loras Holding AS	6.010	6.510	5.910	-5.95%	45.24M	aa.aa	03/10
IDC	6.610	6.840	6.550	-2.07%	8.57M	aa.aa	03/10
Kaplamin Ambalaj	493.500	595.000	492.500	-9.78%	1.83M	aa.aa	03/10
Karel	9.000	9.210	8.960	-0.88%	3.59M	aa.aa	03/10
Karsan Otomotiv	10.750	11.120	10.730	-2.98%	10.4M	aa.aa	03/10
Kartonsan	84.05	90.00	83.00	+0.66%	482.6K	aa.aa	03/10
Katmerciler	2.820	2.950	2.810	-3.42%	133.22M	aa.aa	03/10
Koc Holding	167.70	175.60	167.40	-3.51%	26.98M	aa.aa	03/10
Besler Gida ve Kimya Sanayi ve Ticaret AS	13.56	13.74	13.39	+0.97%	3.83M	aa.aa	03/10
Doganlar Mobilya Grubu	6.130	6.390	6.100	-3.31%	3.32M	aa.aa	03/10
Kiler GYO	6.220	6.420	6.150	-0.96%	17.78M	aa.aa	03/10
Klimasan Klima	39.380	43.000	39.260	-4.56%	1.4M	aa.aa	03/10
Konfrut	21.48	22.30	21.42	+0.19%	1.88M	aa.aa	03/10
Konya Cimento	4,980.00	5,040.00	4,940.00	-0.55%	7.31K	aa.aa	03/10
Kordsa Global	58.60	59.75	57.95	-1.51%	1.47M	aa.aa	03/10
Koza Anadolu	90.550	93.150	87.350	+4.08%	11.53M	aa.aa	03/10
Koza Altin	25.40	26.48	25.08	+0.87%	130.41M	aa.aa	03/10
Kardemir D	27.800	28.160	27.380	+0.65%	66.63M	aa.aa	03/10
Kron Telekom	14.700	16.140	14.480	-8.13%	4.27M	aa.aa	03/10
Kristal Kola	10.710	10.960	10.210	+3.88%	12.47M	aa.aa	03/10
Karsu Tekstil	29.520	30.480	28.720	-1.86%	1.3M	aa.aa	03/10
Kutahya Porselen	114.800	123.500	113.800	-5.28%	774.12K	aa.aa	03/10
Link Bilgisayar	352.75	385.25	342.00	-6.18%	1.75M	aa.aa	03/10
Lokman Hekim	16.820	17.100	16.760	-0.88%	1.01M	aa.aa	03/10
Logo Yazilim	166.200	171.600	165.100	-2.24%	256K	aa.aa	03/10
Luks Kadife	113.000	116.800	111.400	+1.07%	182.23K	aa.aa	03/10
Marmaris Altinyunus	1,115.00	1,147.00	1,115.00	-1.76%	25.68K	aa.aa	03/10
MTE	17.800	18.550	17.760	-3.21%	4.52M	aa.aa	03/10
Marti Otel	3.520	3.590	3.490	-1.12%	23.13M	aa.aa	03/10
Merko Gida	14.550	15.090	14.430	-0.41%	5.46M	aa.aa	03/10
Metro Holding	3.930	4.030	3.890	-0.51%	8.38M	aa.aa	03/10
Metemtur Yatırım	60.050	62.550	58.950	+0.33%	3.8M	aa.aa	03/10
Migros	471.50	478.25	465.50	+1.02%	3.02M	aa.aa	03/10
Lydia Holding AS	128.800	133.300	125.000	+2.96%	1.22M	aa.aa	03/10
Menderes Tekstil	15.770	16.040	15.580	+1.09%	2.72M	aa.aa	03/10
Oyak Cimento	21.040	21.240	20.900	0.00%	19.22M	aa.aa	03/10
Marti GYO	3.150	3.240	3.100	-2.17%	51.15M	aa.aa	03/10
Marshall	1,905.00	1,975.00	1,902.00	-1.30%	18.4K	aa.aa	03/10
Isiklar Enerji	30.500	31.000	29.620	-0.85%	28.01M	aa.aa	03/10
Netas Telekom	77.00	79.80	75.60	-0.58%	1.3M	aa.aa	03/10
Net Holding	43.300	43.640	42.720	+0.98%	1.03M	aa.aa	03/10
Nurol GYO	10.180	10.490	10.180	-2.21%	2.22M	aa.aa	03/10
Nuh Cimento	218.80	222.20	218.70	-0.50%	48.21K	aa.aa	03/10
Otokar	485.50	519.00	485.50	-4.90%	509.1K	aa.aa	03/10
Ozderici GYO	3.140	3.230	3.050	+1.62%	14.58M	aa.aa	03/10
Parsan	98.000	100.100	96.100	+1.24%	362.25K	aa.aa	03/10
Penguen Gida	9.300	9.550	9.160	+1.53%	5.43M	aa.aa	03/10
Petkim	18.290	18.460	18.060	+0.11%	54.47M	aa.aa	03/10
Pinar Et Ve Un	13.22	13.49	13.10	+0.15%	1.72M	aa.aa	03/10
Pinar Su	11.420	11.720	11.390	-1.47%	4.1M	aa.aa	03/10
Plastikkart	79.150	83.000	79.050	-3.48%	188.98K	aa.aa	03/10
Petrokent Turizm	225.90	229.20	222.30	+0.18%	167.93K	aa.aa	03/10
Pinar Sut Mamulleri	13.67	14.26	13.59	-1.51%	1.68M	aa.aa	03/10
Turk Prysmian	33.280	33.880	32.840	-0.72%	257.07K	aa.aa	03/10
Park Elektrik	18.420	19.450	18.050	-2.02%	10.42M	aa.aa	03/10
Ray Sigorta	241.100	242.000	238.200	+0.88%	212.26K	aa.aa	03/10
Icu Girisim Sermayesi Yatirim Ortakligi AS	3.060	3.110	3.060	-0.65%	15.02M	aa.aa	03/10
Reysas GYO	22.900	23.200	22.360	+1.78%	5.18M	aa.aa	03/10
Reysas	15.740	16.020	15.400	+0.51%	6.51M	aa.aa	03/10
Sabanci Holding	81.35	87.30	81.35	-5.95%	54.46M	aa.aa	03/10
Sanko Pazarlama	23.100	23.600	23.100	-1.28%	276.91K	aa.aa	03/10
Sarkuysan	14.600	15.380	14.600	-3.88%	2.61M	aa.aa	03/10
SASA Polyester	3.340	3.410	3.280	-1.18%	1.6B	aa.aa	03/10
Selcuk Ecza Deposu	76.500	77.500	75.200	-1.03%	807.6K	aa.aa	03/10
Sisecam	35.600	36.300	35.480	-0.78%	42.59M	aa.aa	03/10
Sekerbank	6.910	7.070	6.620	+2.83%	79.42M	aa.aa	03/10
Soktas	5.640	5.640	4.980	+9.94%	31.79M	aa.aa	03/10
Sinpas GYO	4.640	4.730	4.540	0.00%	24.16M	aa.aa	03/10
TAV Havalimanlar	233.60	238.70	229.80	-1.23%	3.24M	aa.aa	03/10
T Tuborg	172.600	175.000	172.200	-0.80%	223.12K	aa.aa	03/10
Turkcell	98.10	102.00	97.35	-3.25%	26.93M	aa.aa	03/10
ICBC Turkey	17.030	17.370	16.970	-0.23%	2.92M	aa.aa	03/10
Tek-Art Insaat	21.000	23.000	20.520	-7.41%	18.06M	aa.aa	03/10
THY	311.00	317.25	310.75	-1.27%	31.18M	aa.aa	03/10
Mondi Turkey	7.390	7.560	7.150	+3.36%	5.58M	aa.aa	03/10
Tekfen Holding	83.00	87.70	78.50	+3.56%	11.82M	aa.aa	03/10
Tofas	265.50	272.25	264.50	-0.93%	3.47M	aa.aa	03/10
Turcas Petrol	37.000	37.880	36.700	-1.70%	1.34M	aa.aa	03/10
Torunlar GYO	75.40	76.50	75.05	-0.98%	2.26M	aa.aa	03/10
TSKB GYO	7.820	8.030	7.820	-1.01%	4.67M	aa.aa	03/10
TSKB	12.870	13.380	12.790	-3.67%	34.84M	aa.aa	03/10
Trabzonspor Sportif	1.210	1.240	1.200	-0.82%	337.42M	aa.aa	03/10
Turk Telekom	51.20	53.15	51.20	-2.85%	14.95M	aa.aa	03/10
Turk Traktor	578.50	584.00	575.50	-0.43%	97.39K	aa.aa	03/10
Tukas Gida	2.600	2.650	2.590	-0.76%	154.38M	aa.aa	03/10
Tupras Turkiye	185.10	192.70	184.20	-3.09%	15.21M	aa.aa	03/10
Ulker Biskuvi	106.00	108.40	105.70	-1.12%	4.7M	aa.aa	03/10
Usak Seramik	3.680	3.680	3.350	+9.85%	254.72M	aa.aa	03/10
Zedur Enerji	8.810	8.960	8.680	+0.11%	944.51K	aa.aa	03/10
Vakif Bankasi	25.840	26.400	25.700	-1.60%	34.67M	aa.aa	03/10
Vakif Leasing	1.830	1.890	1.830	-2.14%	46.45M	aa.aa	03/10
Vakko	59.100	59.300	57.850	+1.37%	360.84K	aa.aa	03/10
Vestel Beyaz	11.010	11.280	10.930	-1.61%	4.42M	aa.aa	03/10
Vestel	35.420	36.580	35.340	-1.72%	10.55M	aa.aa	03/10
Vakif GYO	2.380	2.450	2.370	-2.46%	24.82M	aa.aa	03/10
Viking Kagit	29.240	30.500	28.500	+2.24%	900.32K	aa.aa	03/10
Yaprak Sut	289.250	295.500	288.250	-0.69%	150.28K	aa.aa	03/10
Yatas	34.580	35.400	34.520	-0.40%	787.97K	aa.aa	03/10
AG Anadolu Group Holding	25.54	25.98	25.48	-0.62%	2.75M	aa.aa	03/10
Yapi ve Kredi Bankasi	32.440	34.460	32.440	-5.09%	270.88M	aa.aa	03/10
Yapi Kredi Koray	3.820	3.900	3.750	+0.53%	12.34M	aa.aa	03/10
Yunsa	7.050	7.160	7.050	-0.56%	4.19M	aa.aa	03/10
Zorlu Enerji	3.440	3.540	3.430	-1.99%	53.01M	aa.aa	03/10
Brisa	78.90	84.00	78.90	-5.05%	409.3K	aa.aa	03/10
Marka Yatirim	45.280	46.220	45.120	-1.05%	582.29K	aa.aa	03/10
Beyaz Filo	31.100	32.720	30.980	-2.75%	2.89M	aa.aa	03/10
Tera Finansal Yatirimlar Holding AS	191.900	206.000	191.900	-6.34%	613.2K	aa.aa	03/10
Denge Yatirim	2.890	2.940	2.850	+0.70%	20.71M	aa.aa	03/10
Nigbas Nigde Beton	23.260	24.100	23.040	-3.08%	719.97K	aa.aa	03/10
Orge	72.450	73.950	71.950	+0.07%	1.26M	aa.aa	03/10
Osmanli Menkul Degerler	8.630	8.700	8.530	+1.05%	1.85M	aa.aa	03/10
Ostim	3.480	3.510	3.460	+0.58%	11.5M	aa.aa	03/10
Ozak GYO	13.500	13.500	12.930	+1.96%	5.72M	aa.aa	03/10
Polisan Holding	20.800	22.540	20.660	-5.20%	18.1M	aa.aa	03/10
Sanifoam	7.680	8.070	7.500	-4.12%	19.79M	aa.aa	03/10
Teknosa	25.220	26.160	25.220	-2.93%	1.95M	aa.aa	03/10
Yesil Yatirim	2.310	2.410	2.300	-3.75%	22.35M	aa.aa	03/10
Avrupa Yatirim	43.500	45.000	43.500	-3.03%	1.12M	aa.aa	03/10
Etiler Inci Bufe Gida	4.590	4.760	4.300	+1.77%	10.3M	aa.aa	03/10
Flap Kongre	10.050	10.250	9.990	-0.40%	777.21K	aa.aa	03/10
Halk GYO	3.680	3.820	3.660	-2.90%	36.1M	aa.aa	03/10
Jantsa	21.920	22.280	21.880	-0.36%	2.37M	aa.aa	03/10
Bera	18.110	18.660	16.970	+6.72%	63.66M	aa.aa	03/10
Kuyas Yatirim AS	50.000	50.950	48.660	+0.16%	9.66M	aa.aa	03/10
Merit Turizm	18.700	18.980	18.350	+0.65%	2.77M	aa.aa	03/10
Pegasus	222.300	226.500	221.900	-0.76%	20.26M	aa.aa	03/10
Lydia Yesil Enerji Kaynaklari AS	12,572.500	12,700.000	12,427.500	+0.32%	1.8K	aa.aa	03/10
Tumosan	111.300	112.800	111.000	-0.54%	573.93K	aa.aa	03/10
ODAS Elektrik	5.300	5.520	5.280	-3.28%	30.46M	aa.aa	03/10
Panora GYO	97.700	106.000	96.000	+0.41%	315.55K	aa.aa	03/10
Turker Proje	30.62	31.70	30.54	-1.73%	482.34K	aa.aa	03/10
Aciselsan	110.500	116.300	110.000	-4.91%	305.49K	aa.aa	03/10
Akis GYO	7.840	8.040	7.810	-2.00%	4.89M	aa.aa	03/10
Otto Holding AS	457.000	467.000	454.000	-1.19%	24.69K	aa.aa	03/10
Verusa Holding	321.00	334.00	315.50	+0.08%	144.4K	aa.aa	03/10
Yayla Enerji	37.860	38.400	35.520	+1.50%	2.5M	aa.aa	03/10
Temapol	213.50	214.00	199.10	+7.77%	384.42K	aa.aa	03/10
Tat Gida Sanayi	12.740	13.220	12.700	-2.90%	2.03M	aa.aa	03/10
Gediz Ambalaj	29.70	32.60	29.00	-6.49%	1.63M	aa.aa	03/10
Korfez GYO	3.260	3.300	3.190	+1.56%	18.92M	aa.aa	03/10
Lider Faktoring	4.020	4.170	4.000	-1.95%	10.36M	aa.aa	03/10
RTA	4.52	4.52	4.00	+9.98%	271.51M	aa.aa	03/10
Servet GYO	3.180	3.290	3.170	-2.75%	29.16M	aa.aa	03/10
Tugcelik Aluminyum	9.380	9.660	9.380	-2.29%	3.49M	aa.aa	03/10
Yeni Gimat	146.20	148.60	139.80	+3.69%	468.5K	aa.aa	03/10
Pamel Yenilenebilir Elektrik Uretim AS	99.70	100.80	93.60	+3.58%	746.88K	aa.aa	03/10
Agesa Hayat ve Emeklilik AS	183.90	186.50	179.50	+2.57%	424.43K	aa.aa	03/10
Ulusoy Un	7.810	7.990	7.750	-0.89%	2.79M	aa.aa	03/10
Ulusoy Elektrik	193.40	197.20	191.30	+0.68%	112.24K	aa.aa	03/10
HEDEF Girisim	2.690	2.770	2.630	-1.82%	88.86M	aa.aa	03/10
Politeknik Metal	7,400.00	7,717.50	7,307.50	+0.10%	15.38K	aa.aa	03/10
Say Yenilenebilir Enerji Ekipmanları	55.000	55.000	53.350	+2.33%	984.77K	aa.aa	03/10
Bantas Bandirma	6.790	6.950	6.750	0.00%	3.91M	aa.aa	03/10
Verusaturk	38.98	40.44	38.98	-1.91%	1.04M	aa.aa	03/10
Cuhadaroglu	28.10	30.00	28.10	-6.33%	764.05K	aa.aa	03/10
Iskenderun	38.140	38.700	37.840	+0.47%	1.68M	aa.aa	03/10
Izmir Firca	142.70	144.50	141.50	+0.92%	411.42K	aa.aa	03/10
Mistral GYO	5.99	6.17	5.98	-1.32%	2.2M	aa.aa	03/10
Fonet Bilgi	16.30	16.84	16.25	-3.09%	4.94M	aa.aa	03/10
Mavi Giyim Sanayi	37.30	38.72	37.24	-3.12%	10.53M	aa.aa	03/10
Safkar Ege Sogutmacilik	19.86	20.44	19.52	+2.37%	7.29M	aa.aa	03/10
Trabzon Liman Isletmeciligi	100.40	102.00	99.50	0.00%	126.48K	aa.aa	03/10
Enerjisa Enerji	81.10	82.90	80.25	-1.70%	3.39M	aa.aa	03/10
MLP Saglik	325.75	340.75	325.25	-4.12%	847.01K	aa.aa	03/10
Peker Gayrimenkul Yatirim Ortakligi	8.21	8.54	8.20	-3.53%	340.19M	aa.aa	03/10
Sok Marketler	37.18	38.20	36.82	+0.22%	8.19M	aa.aa	03/10
Kafein Yazilim	9.18	9.51	9.18	+0.33%	4.28M	aa.aa	03/10
Formet Celik Kapi	3.99	4.06	3.96	-0.50%	56.36M	aa.aa	03/10
Smartiks Yazilim	25.06	25.62	24.90	0.00%	934.88K	aa.aa	03/10
CEO Event Medya	37.68	37.96	37.22	-0.32%	1.94M	aa.aa	03/10
Derluks Yatirim Holding AS	18.69	19.27	18.04	+3.37%	23.11M	aa.aa	03/10
Naturel Enerji	9.00	9.22	8.99	-1.85%	5.01M	aa.aa	03/10
Yukselen Celik	5.80	5.90	5.80	-0.68%	4.48M	aa.aa	03/10
Papilon Guvenlik	16.25	16.60	16.23	-1.52%	5.68M	aa.aa	03/10
Ard Grup Bilisim	25.46	26.08	25.24	-1.70%	2.43M	aa.aa	03/10
Bayrak	31.40	33.06	31.40	-3.33%	1.84M	aa.aa	03/10
Fade Gida	15.15	15.52	15.01	-1.11%	920.39K	aa.aa	03/10
Dinamik Isi Makina Yalitim Malzemeleri	22.66	23.54	22.66	-1.56%	1.12M	aa.aa	03/10
Esenboga Elektrik	13.91	13.98	13.45	+2.43%	9.88M	aa.aa	03/10
Kontrolmatik Teknoloji	32.60	35.20	32.56	-5.34%	47.47M	aa.aa	03/10
Kervan Gıda	2.47	2.50	2.44	-0.80%	9.03M	aa.aa	03/10
Arzum Elektrikli Ev Aletleri Sanayi ve Ticaret	2.94	2.96	2.86	+2.08%	15.45M	aa.aa	03/10
Isik Plastik Sanayi ve Dis Ticaret Pazarlama AS	7.26	7.56	7.08	-2.55%	46.85M	aa.aa	03/10
Turk Ilac ve Serum Sanayi AS	22.98	23.52	22.24	+0.35%	11.52M	aa.aa	03/10
Naturelgaz Sanayi ve Ticaret AS	9.60	9.84	9.45	+1.27%	7.53M	aa.aa	03/10
Tureks Turizm Tasimacilik AS	8.28	8.42	8.25	-1.31%	21.78M	aa.aa	03/10
Qua Granite Hayal	8.83	9.16	8.72	-1.56%	39.91M	aa.aa	03/10
Matriks Bilgi Dagitim Hizmetleri AS	24.62	25.58	24.62	-2.69%	670.97K	aa.aa	03/10
Galata Wind Enerji Anonim Sirket	23.56	23.94	23.52	-1.01%	3.03M	aa.aa	03/10
Biotrend Cevre ve Enerji Yatirimlari AS	25.70	26.32	25.48	+0.16%	3.41M	aa.aa	03/10
Aydem Yenilenebilir Enerji AS	17.84	18.50	17.84	-2.41%	3.14M	aa.aa	03/10
Can2 Termik AS	2.14	2.21	2.12	-1.83%	289.43M	aa.aa	03/10
Ziraat Gayrimenkul Yatirim Ortakligi AS	22.48	22.70	22.26	-0.53%	662.54K	aa.aa	03/10
Kalekim Kimyevi Maddeler Sanayi Ticaret AS	34.10	34.56	33.56	+0.77%	1.77M	aa.aa	03/10
Penta Teknoloji Urunleri Dagitim Ticaret AS	15.46	15.83	15.02	-0.90%	2.25M	aa.aa	03/10
Mercan Kimya Sanayi ve Ticaret AS	38.00	41.10	37.18	-7.99%	17.54M	aa.aa	03/10
Atp Ticari Bilgisayar Ağı ve Elektrik	143.50	153.30	143.50	-9.97%	2.72M	aa.aa	03/10
BMS Celik Hasir Sanayi ve Ticaret AS	15.09	15.19	14.74	+1.96%	1.67M	aa.aa	03/10
Bogazici Beton Sanayi ve Ticaret AS	19.29	19.70	19.22	-1.88%	2.39M	aa.aa	03/10
Unlu Yatirim Holding AS	15.35	15.98	15.32	-1.35%	1.47M	aa.aa	03/10
Başkent Doğalgaz Dağıtım Gayrimenkul	38.44	38.72	37.88	+1.32%	1.06M	aa.aa	03/10
Oyak Yatirim Menkul Degerler AS	45.86	46.60	45.04	+0.13%	286.4K	aa.aa	03/10
EData Teknoloji Pazarlama AS	4.76	4.88	4.72	+0.42%	5.99M	aa.aa	03/10
Kutahya Seker Fabrikasi AS	76.65	77.60	75.35	+0.86%	491.39K	aa.aa	03/10
Vbt Yazilim AS	19.27	19.45	18.97	+1.37%	1.18M	aa.aa	03/10
Escar Turizm Tasimacilik Ticaret AS	20.26	21.32	19.80	+2.43%	14.64M	aa.aa	03/10
Meditera Tibbi Malzeme Sanayi ve Ticaret AS	31.16	32.34	31.16	-3.35%	1.17M	aa.aa	03/10
Manas Enerji Yonetimi Sanayi Ticaret AS	7.09	7.33	7.05	-1.80%	6.25M	aa.aa	03/10
Gen İlaç ve Sağlık Ürünleri	197.10	198.90	193.10	+1.28%	781.38K	aa.aa	03/10
Kizilbuk Gayrimenkul Yatirim Ortakligi AS	15.93	16.32	15.86	-1.42%	15.94M	aa.aa	03/10
Birleşim Mühendislik Isıtma Soğutma	14.66	14.90	14.57	+0.14%	1.09M	aa.aa	03/10
Girisim Elektrik Taahhut Ticaret Sanayi AS	44.00	46.56	43.74	-5.34%	3.75M	aa.aa	03/10
Nasmed Ozel Saglik Hizmetleri Ticaret AS	8.05	8.17	7.92	-0.49%	2.69M	aa.aa	03/10
Yeo Teknoloji Enerji ve Endustri AS	36.04	37.60	35.94	-3.84%	4.08M	aa.aa	03/10
Europap Tezol Kagit Sanayi Ve Ticaret AS	14.68	14.86	14.67	-0.74%	2.02M	aa.aa	03/10
Ersan Alışveriş Hizmetleri ve Gıda	14.59	14.87	14.32	+0.55%	1.04M	aa.aa	03/10
Margun Enerji Uretim Sanayi ve Ticaret	22.00	22.20	21.64	+0.92%	2.47M	aa.aa	03/10
Anatolia Tanı ve Biyoteknoloji	13.84	13.84	12.59	+8.81%	22.26M	aa.aa	03/10
Hedef Holdings AS	70.20	70.20	65.00	+9.95%	8.43M	aa.aa	03/10
Gelecek Varlik Yonetimi AS	62.95	63.05	61.90	+0.72%	257.99K	aa.aa	03/10
Ihlas Haber Ajansi AS	31.66	33.48	31.36	-1.98%	1.53M	aa.aa	03/10
Ulusal Faktoring AS	3.77	3.86	3.76	-1.57%	15.99M	aa.aa	03/10
Dogu Aras Enerji Yatirimlari AS	52.85	55.35	52.65	-3.91%	555.56K	aa.aa	03/10
Elite Naturel Organik Gida Sanayi ve Ticaret AS	33.70	34.14	33.40	-0.88%	907.85K	aa.aa	03/10
Isbir Sentetik Dokuma Sanayi AS	8.53	8.80	8.53	-1.95%	774.22K	aa.aa	03/10
Gimat Magazacilik Sanayi ve Ticaret AS	40.04	41.70	36.92	+5.59%	10.76M	aa.aa	03/10
Mia Teknoloji AS	41.78	43.50	41.78	-3.60%	14.81M	aa.aa	03/10
Konya Kagit Sanayi ve Ticaret AS	50.95	52.15	49.58	+1.29%	1.25M	aa.aa	03/10
Mobiltel İletişim Hizmetleri	7.24	7.56	6.95	+3.72%	15.21M	aa.aa	03/10
Pc İletişim ve Medya Hizmetleri	22.30	23.08	21.64	-3.21%	8.48M	aa.aa	03/10
Pasifik Gayrimenkul Yatirim Ortakligi AS	3.16	3.28	3.15	+0.96%	182.51M	aa.aa	03/10
Erciyas Celik Boru Sanayi AS	77.65	79.10	77.65	-0.64%	145.09K	aa.aa	03/10
Panelsan Cati Cephe Sistemleri	40.88	42.08	40.86	-1.73%	387.33K	aa.aa	03/10
Hun Yenilenebilir Enerji Uretim AS	3.60	3.69	3.60	-1.37%	11.14M	aa.aa	03/10
Dap Gayrimenkul Gelistirme AS	14.71	14.71	14.13	+2.72%	43.28M	aa.aa	03/10
Investco Holding AS	322.25	344.00	312.75	-0.39%	562.89K	aa.aa	03/10
Hitit Bilgisayar Hizmetleri AS	49.72	50.15	48.70	-0.48%	535.89K	aa.aa	03/10
Koleksiyon Mobilya Sanayi AS	6.52	6.70	6.43	+0.93%	5.23M	aa.aa	03/10
Gezinomi Seyahat Turizm Ticaret AS	250.00	255.00	250.00	-0.89%	398.95K	aa.aa	03/10
GurSel Turizm Tasimacilik Ve	340.75	351.25	338.00	-2.22%	629.05K	aa.aa	03/10
Ensari Deri Gida Sanayi ve Ticaret	94.20	98.00	91.40	+3.06%	1.22M	aa.aa	03/10
Smart Gunes Enerjisi Teknolojileri	27.74	28.30	27.70	-1.49%	1.44M	aa.aa	03/10
LDR Turizm AS	321.75	333.25	320.25	-2.50%	230.25K	aa.aa	03/10
Suwen Tekstil Sanayi Pazarlama AS	10.42	10.74	10.36	-2.43%	3.54M	aa.aa	03/10
Consus Enerji Isletmeciligi ve	3.23	3.29	3.22	-0.62%	5.03M	aa.aa	03/10
Bms Birlesik Metal Sanayi ve	68.60	69.50	68.40	+0.22%	830.73K	aa.aa	03/10
Kimteks Poliuretan Sanayi ve	18.35	18.68	17.87	-0.11%	2.1M	aa.aa	03/10
Imas Makina Sanayi AS	4.05	4.24	4.04	-3.80%	32.58M	aa.aa	03/10
Yayla Agro Gida Sanayi ve Ticaret	10.40	10.48	10.31	-0.10%	4.27M	aa.aa	03/10
Sun Tekstil Sanayi ve Ticaret AS	45.44	47.10	45.44	-2.66%	383.96K	aa.aa	03/10
Seker Gayrimenkul Yatirim	4.46	4.57	4.45	-0.45%	3.61M	aa.aa	03/10
Europen Endustri Insaat Sanayi Ve	8.10	8.32	7.88	+0.62%	70.33M	aa.aa	03/10
Pardus Girisim Sermayesi Yatirim	6.46	6.72	6.46	-2.27%	2.54M	aa.aa	03/10
Makim Makina Teknolojileri Sanayi	17.74	18.01	17.68	-0.39%	449.22K	aa.aa	03/10
Kocaer Celik Sanayi ve Ticaret AS	13.54	13.79	13.49	-1.10%	5.68M	aa.aa	03/10
Rubenis Tekstil Sanayi Ticaret AS	21.34	21.54	21.24	+0.09%	675.13K	aa.aa	03/10
Kiler Holding AS	117.80	121.90	114.00	+0.60%	3.32M	aa.aa	03/10
Koroplast Temizlik Ambalaj	8.52	8.97	8.52	-3.84%	2.73M	aa.aa	03/10
Obase Bilgisayar ve Danismanlik	36.86	37.18	36.28	+0.60%	220.66K	aa.aa	03/10
Barem Ambalaj Sanayi Ve Ticaret AS	20.90	21.96	20.50	-3.78%	2.03M	aa.aa	03/10
Aztek Teknoloji Urunleri Ticaret AS	51.10	52.90	51.05	-2.67%	1.2M	aa.aa	03/10
Hidropar Hareket Kontrol	13.18	13.22	12.85	+0.61%	3.74M	aa.aa	03/10
Alfa Solar Enerji AS	44.12	45.16	43.98	-2.04%	855.39K	aa.aa	03/10
Sanica Isi Sanayi AS	4.77	4.89	4.71	-0.63%	20.96M	aa.aa	03/10
Ozsu Balik Uretim AS	18.41	18.69	18.30	-0.54%	611.21K	aa.aa	03/10
Platform Turizm Tasimacilik Gida	25.64	26.06	25.22	+0.87%	1.83M	aa.aa	03/10
Birikim Varlik Yonetim AS	78.00	82.00	77.70	-2.44%	506.71K	aa.aa	03/10
Ahlatci Dogal Gaz Dagitim Enerji	27.80	29.22	27.28	-3.74%	3.38M	aa.aa	03/10
Tera Yatirim Menkul Degerler AS	673.00	682.00	668.00	+0.07%	1.36M	aa.aa	03/10
Eyg Gayrimenkul Yatirim Ortakligi	4.69	4.69	4.50	+2.18%	10.53M	aa.aa	03/10
Oncosem Onkolojik Sistemler Sanayi	120.30	124.00	118.40	-1.31%	894.37K	aa.aa	03/10
Sdt Uzay ve Savunma Teknolojileri	203.00	207.00	201.80	-1.07%	614.23K	aa.aa	03/10
Soke Degirmencilik Sanayi ve	12.25	12.40	12.21	-0.24%	2.12M	aa.aa	03/10
Tapdi Oksijen Ozel Saglik Egitim	22.48	23.14	22.20	-1.06%	1.65M	aa.aa	03/10
Astor Enerji AS	93.30	97.00	92.80	-3.22%	17.27M	aa.aa	03/10
Mackolik Internet Hizmetleri	38.42	39.20	38.12	+0.05%	347.81K	aa.aa	03/10
Bulbuloglu Vinc Sanayi ve Ticaret	118.20	127.10	118.00	-6.26%	1.41M	aa.aa	03/10
Goknur Gida Maddeleri	23.02	23.40	22.90	-1.12%	3.52M	aa.aa	03/10
Akfen Yenilenebilir Enerji AS	16.97	17.40	16.93	-1.39%	4.23M	aa.aa	03/10
Eksun Gida Tarim	6.51	6.58	6.46	0.00%	3.18M	aa.aa	03/10
Koza Polyester Sanayi ve Ticaret AS	6.71	6.80	6.59	+1.67%	8.17M	aa.aa	03/10
Cvk Maden Isletmeleri Sanayi ve	16.50	16.83	16.03	+2.68%	42.84M	aa.aa	03/10
Europower Enerji ve Otomasyon	27.02	28.16	26.96	-3.57%	5.76M	aa.aa	03/10
Grainturk Holding AS	518.00	560.00	510.50	-0.86%	811.92K	aa.aa	03/10
Cw Enerji Muhendislik Ticaret ve	25.06	26.40	24.66	-1.88%	27.08M	aa.aa	03/10
Buyuk Sefler Gida Turizm Tekstil	56.00	56.00	50.00	+1.17%	1.01M	aa.aa	03/10
Bien Yapi Urunleri Sanayi Turizm	40.44	42.00	40.18	-2.18%	5.32M	aa.aa	03/10
Kayseri Seker Fabrikasi AS	18.86	19.08	18.71	+0.48%	2.58M	aa.aa	03/10
Katilimevim Tasarruf Finansman AS	12.80	13.20	12.44	+1.99%	57.14M	aa.aa	03/10
Pasifik Eurasia Lojistik Dis	111.00	112.00	106.70	+0.73%	2.58M	aa.aa	03/10
A1 Capital Yatirim Menkul Degerler	13.61	13.61	12.25	+9.94%	83.12M	aa.aa	03/10
Forte Bilgi Iletisim Teknolojileri	68.65	69.05	67.70	-0.44%	411.59K	aa.aa	03/10
Atakey Patates Gida Sanayi ve	51.05	51.90	49.72	-1.64%	1.77M	aa.aa	03/10
Kaleseramik Canakkale Kalebodur	29.84	30.42	29.84	-1.06%	879.14K	aa.aa	03/10
Fuzul Gayrimenkul Yatirim	14.45	14.88	14.35	-2.69%	4.72M	aa.aa	03/10
Asce Gayrimenkul Yatirim Ortakligi	11.81	12.63	11.78	-5.82%	10.19M	aa.aa	03/10
Izdemir Enerji Elektrik Uretim AS	9.39	9.74	9.37	-3.30%	16.84M	aa.aa	03/10
Ofis Yem Gida Sanayi Ticaret AS	64.70	65.20	64.40	-0.46%	253.85K	aa.aa	03/10
Tatlipinar Enerji Uretim AS	82.25	84.50	77.50	+0.92%	7.18M	aa.aa	03/10
Enerya Enerji AS	8.80	9.41	8.47	-4.97%	64.74M	aa.aa	03/10
Kuzugrup Gayrimenkul Yatirim	22.92	23.36	22.92	-0.95%	634.65K	aa.aa	03/10
Ebebek Magazacilik AS	53.10	54.75	52.75	-3.19%	655.43K	aa.aa	03/10
Tarkim Bitki Koruma Sanayi ve	419.50	433.75	411.75	+0.42%	488.18K	aa.aa	03/10
Gipta Ofis Kirtasiye Ve Promosyon	113.10	120.00	113.10	-9.95%	3.98M	aa.aa	03/10
Reeder Teknoloji Sanayi Ve Ticaret	10.64	11.05	10.54	-0.19%	34.61M	aa.aa	03/10
HatSan Gemi Insaa Bakim Onarim	48.94	49.96	47.88	-1.01%	1.16M	aa.aa	03/10
Adra Gayrimenkul Yatirim Ortakligi	49.52	53.00	48.84	-3.47%	1.41M	aa.aa	03/10
Dmr Unlu Mamuller Uretim Gida Toptan Perakende Ihr	25.60	25.78	25.12	+0.16%	1.74M	aa.aa	03/10
Meka Beton Santralleri	5.06	5.18	5.02	-1.17%	7.04M	aa.aa	03/10
Dofer Yapi Malzemeleri Sanayi ve	58.15	59.85	56.10	-0.68%	3.23M	aa.aa	03/10
Mhr Gayrimenkul Yatirim Ortakligi	4.04	4.17	4.04	-2.65%	3.45M	aa.aa	03/10
Borlease Otomotiv AS	25.42	25.62	24.36	+4.52%	3.92M	aa.aa	03/10
Tab Gida Sanayi ve Ticaret AS	231.70	233.40	230.40	-0.39%	343.64K	aa.aa	03/10
Vera Konsept Gayrimenkul Yatirim	3.21	3.31	3.19	-0.62%	28.79M	aa.aa	03/10
Tureks Turunc Madencilik Ic ve Dis	13.60	14.02	13.60	-2.37%	1.61M	aa.aa	03/10
1000 Yatirimlar Holding AS	10.47	10.67	10.45	-0.85%	29.8M	aa.aa	03/10
Ekos Teknoloji ve Elektrik AS	24.26	24.86	24.02	-2.02%	1.6M	aa.aa	03/10
Agrotech Yuksek Teknoloji	7.56	7.68	7.52	-1.18%	9.81M	aa.aa	03/10
Seker Yatirim Menkul Degerler AS	14.29	14.67	14.10	-1.04%	5.54M	aa.aa	03/10
Cates Elektrik Uretim AS	32.20	32.96	32.20	-1.41%	656.52K	aa.aa	03/10
Bati Ege Gayrimenkul Yatirim	5.73	5.88	5.69	+0.88%	18.16M	aa.aa	03/10
Kuzey Boru AS	14.88	15.38	14.53	+1.92%	9.98M	aa.aa	03/10
Mega Metal Sanayi ve Ticaret AS	32.76	33.70	32.70	-2.33%	1.73M	aa.aa	03/10
Sur Tatil Evleri Gayrimenkul	44.26	44.88	44.12	-0.09%	1.73M	aa.aa	03/10
Avrupakent Gayrimenkul Yatirim	60.00	60.60	59.75	0.00%	1.38M	aa.aa	03/10
Pasifik Teknoloji	30.64	31.72	30.32	-1.98%	15.79M	aa.aa	03/10
Bor Seker AS	22.54	23.22	22.50	-2.17%	1.27M	aa.aa	03/10
Limak Dogu Anadolu Cimento Sanayi	25.30	26.28	25.30	-3.21%	3.53M	aa.aa	03/10
Alves Kablo Sanayi ve Ticaret AS	28.94	29.28	28.76	-0.75%	3.53M	aa.aa	03/10
Oba Makarnacilik Sanayi ve Ticaret	44.30	45.54	44.30	-2.29%	4.51M	aa.aa	03/10
Artemis Hali AS	37.74	39.88	37.44	-0.47%	3.64M	aa.aa	03/10
Mogan Enerji Yatirim Holding AS	9.53	9.85	9.52	-2.56%	5.52M	aa.aa	03/10
Odine Solutions Teknoloji Ticaret	156.20	159.60	155.10	+0.39%	633.95K	aa.aa	03/10
Ic Enterra Yenilenebilir Enerji AS	10.60	11.03	10.58	-2.39%	7.61M	aa.aa	03/10
Ronesans Gayrimenkul Yatirim AS	152.00	156.90	150.20	-1.87%	1.37M	aa.aa	03/10
Lila Kagit Sanayi ve Ticaret AS	28.14	30.00	28.02	-5.89%	4.87M	aa.aa	03/10
Koton Magazacilik Tekstil Sanayi	17.69	18.47	17.65	-3.75%	3.36M	aa.aa	03/10
Altinay Savunma Teknolojileri AS	72.55	74.20	72.30	-1.63%	3.02M	aa.aa	03/10
Koc Metalurji AS	2.96	3.00	2.92	+0.34%	23.89M	aa.aa	03/10
Hareket Proje Tasimaciligi ve Yuk	81.55	82.00	80.80	+0.31%	976.29K	aa.aa	03/10
Onur Yuksek Teknoloji AS	82.75	84.40	80.45	+2.48%	967.63K	aa.aa	03/10
Ozyasar Tel ve Galvanizleme Sanayi	32.58	33.10	31.82	+2.00%	1.47M	aa.aa	03/10
Altinkilic Gida ve Sut Sanayi Ticaret AS	89.00	91.00	86.70	-0.28%	13.63M	aa.aa	03/10
Yigit AKU Malzemeleri Nakliyat	26.26	26.54	26.16	-0.30%	1.55M	aa.aa	03/10
Horoz Lojistik Kargo Hizmetleri ve	60.00	62.60	59.65	+1.10%	2.21M	aa.aa	03/10
Segmen Kardesler Gida Uretim ve	22.48	22.78	21.86	-0.18%	3.1M	aa.aa	03/10
Efor Cay Sanayi Tic	123.50	123.50	111.40	+5.02%	1.25M	aa.aa	03/10
Dct Trading Dis Ticaret AS	34.96	35.78	34.20	+0.87%	4.81M	aa.aa	03/10
Bahadir Kimya Sanayi ve Ticaret AS	49.92	50.85	49.76	-0.36%	1.01M	aa.aa	03/10
Kirac Galvaniz Telekominikasyon	48.70	49.88	47.82	+0.21%	719.35K	aa.aa	03/10
Gundogdu Gida Sut Urunleri Sanayi	93.50	94.55	90.10	-0.11%	521.27K	aa.aa	03/10
Ahes Gayrimenkul Yatirim Ortakligi	41.70	43.10	41.28	-0.67%	1.71M	aa.aa	03/10
Ozata Denizcilik Sanayi ve Ticaret	240.80	242.80	222.50	+6.36%	837.53K	aa.aa	03/10
Cem Zeytin AS	30.00	30.98	27.14	-0.46%	3.19M	aa.aa	03/10
Durukan Sekerleme Sanayi ve	15.60	15.75	15.43	+0.84%	2.64M	aa.aa	03/10
Bin Ulasim ve Akilli Sehir Teknolojileri AS	141.60	144.20	139.70	+0.57%	458.28K	aa.aa	03/10
Cagdas Cam Sanayi ve Ticaret AS	36.86	38.04	36.52	-0.59%	4.53M	aa.aa	03/10
Sumer Varlik Yonetim AS	265.25	295.75	265.25	-9.93%	2.2M	aa.aa	03/10
Armada Gida Ticaret Sanayi Anonim	34.44	35.44	34.30	-0.17%	5.48M	aa.aa	03/10
Egeyapi Avrupa Gayrimenkul Yatirim Ortakligi AS	25.70	26.18	25.30	-1.15%	1.19M	aa.aa	03/10
Gulermak Agir Sanayi Insaat ve Taahhut AS	181.40	186.10	180.30	-0.38%	2.76M	aa.aa	03/10
Akfen Insaat Turizm ve Ticaret AS	22.28	22.68	22.28	-1.07%	1.66M	aa.aa	03/10
Mopas Marketcilik	37.10	37.76	35.00	+4.80%	10.31M	aa.aa	03/10
Destek Finans Faktoring	567.00	660.00	567.00	-10.00%	6M	aa.aa	03/10
Seranit Granit Seramik Sanayi ve Ticaret AS	10.67	10.72	10.42	+1.81%	5.6M	aa.aa	03/10
Birleşim Grup Enerji A.Ş	11.20	11.63	11.13	-3.03%	9.08M	aa.aa	03/10
Visne Madencilik Uretim	147.20	160.50	144.90	-1.87%	14.27M	aa.aa	03/10
Enda Enerji Holding As	15.48	16.01	15.48	-0.64%	1.8M	aa.aa	03/10
Kalyon Gunes Teknolojileri Uretim	62.20	63.50	61.40	+1.63%	2.16M	aa.aa	03/10
Balsu Gida Sanayi ve Ticaret AS	22.14	22.80	22.14	-2.21%	2.82M	aa.aa	03/10
Bulls Girisim Sermayesi Yatirim	33.58	34.60	33.18	-0.18%	5.37M	aa.aa	03/10
A1 Yenilenebilir Enerji Uretim AS	29.98	30.44	29.88	-0.40%	1.12M	aa.aa	03/10
Tera Yatirim Teknoloji Holding AS	40.50	40.64	39.70	0.00%	49.07M	aa.aa	03/10
Dof Robotik Sanayi AS	149.20	149.20	138.40	+9.95%	25.53M	aa.aa	03/10

FAQ

Q

NSE 30

5,234.97

+16.95

+0.32%

NSE All Share

143,584.05

+604.60

+0.42%

US 30

46,770.00

+249.8

+0.54%

US 500

6,714.10

-1.3

-0.02%

FTSE 100

9,491.25

+63.52

+0.67%

DAX

24,378.80

-43.76

-0.18%

South Africa Top 40

102,696.68

+1,589.61

+1.57%

Market Movers

Name	Last	Chg. %	Vol.
UBA	43.00	0.00%	80.10M
Access Holdings	26.50	+2.71%	71.74M
Guaranty Trust Holding	95.85	-0.05%	35.14M
Zenith Bank	69.40	+0.58%	29.87M
PZ Cussons Nigeria	41.70	+9.88%	21.29M
Nigerian Breweries	76.00	+2.36%	7.72M
Aradel Holdings	650.10	+5.64%	3.84M

Name	Last	Chg. %	Vol.
UAC Of Nigeria	73.70	+10.00%	1.04M
Nigerian Enamelware PLC	42.45	+9.97%	106.22K
Ellah Lakes	13.47	+9.96%	25.95M
PZ Cussons Nigeria	41.70	+9.88%	21.29M
Neimeth	6.75	+9.76%	1.27M
Berger Paints	39.70	+9.67%	381.89K
Austin Laz	3.19	+9.62%	616.79K

Name	Last	Chg. %	Vol.
Julius Berger	122.90	-9.96%	376.37K
Thomaswy	3.24	-9.50%	3.24M
John Holt PLC	7.20	-9.43%	320.99K
Daarcomm	1.03	-6.36%	2.32M
UPDC	6.49	-5.81%	2.63M
Transcorp	47.600	-4.61%	737.83K
International Energy Insurance	2.97	-3.57%	3.14M

Trending Stocks

Name	Last	Chg. %	Vol.
Ellah Lakes	13.47	+9.96%	25.95M
Aradel Holdings	650.10	+5.64%	3.84M
UBA	43.00	0.00%	80.10M
UAC Of Nigeria	73.70	+10.00%	1.04M
Nem	27.600	+0.36%	564.16K

Most Undervalued Stocks

Name	Last	Upside	Fair Value
Aaa Aaa	5,379.30	+65.40%	8,897.36
Aaaaaaa	5,379.30	+65.40%	8,897.36
Aaa Aa A Aa	525.10	+39.60%	733.04
Aa Aaaa Aaa A	525.10	+39.60%	733.04
Aaaa Aaaaa	1,870.00	+31.30%	2,455.31
Aaaa A Aa A	1,870.00	+31.30%	2,455.31
A Aaaaaa	71.00	+18.59%	84.20

Name	Last	Upside	Fair Value
Aaa Aaa	5,379.30	+65.40%	8,897.36
Aaaaaaa	5,379.30	+65.40%	8,897.36
Aaa Aa A Aa	525.10	+39.60%	733.04
Aa Aaaa Aaa A	525.10	+39.60%	733.04
Aaaa Aaaaa	1,870.00	+31.30%	2,455.31
Aaaa A Aa A	1,870.00	+31.30%	2,455.31
A Aaaaaa	71.00	+18.59%	84.20

See full list

ProPicks AI

AI-powered stock picks with a proven track record to beat the S&P 500.

Tech Titans

+2719.9%

S&P 500

+370.9%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Top Value Stocks

+1197.7%

S&P 500 Pure Value

+192.7%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Best of Buffett

+452.7%

S&P 500 Pure Value

+136.9%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Energy Elite

+352.5%

S&P 500 Energy

+15.9%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Financial Fortresses

+559.1%

S&P 500 Financials

+168.3%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Quality Compounders

+1557.2%

S&P 500

+226.2%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Small-Cap Sprinters

+818.3%

Russell 1000

+165.3%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Healthcare Heroes

+643.4%

S&P 500 Health Care

+113.2%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Beat the S&P 500

+1159.8%

S&P 500

+370.9%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Dominate the Dow

+767.4%

Dow Jones Industrial Average

+256.8%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Mid-Cap Movers

+683.9%

S&P Midcap 400

+222.3%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Mexican Stock Exchange Leaders

+495.8%

S&P/BMV IPC

+43.7%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Best Brazilian Stocks

+821.8%

Bovespa

+188.4%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Italian Market Elite

+819.7%

FTSE Italia All Share

+128.0%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Alpha Germany Select

+457.7%

DAX

+148.6%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Install Our AppScan QR code to install app

Risk Disclosure: Trading in financial instruments and/or cryptocurrencies involves high risks including the risk of losing some, or all, of your investment amount, and may not be suitable for all investors. Prices of cryptocurrencies are extremely volatile and may be affected by external factors such as financial, regulatory or political events. Trading on margin increases the financial risks.
Before deciding to trade in financial instrument or cryptocurrencies you should be fully informed of the risks and costs associated with trading the financial markets, carefully consider your investment objectives, level of experience, and risk appetite, and seek professional advice where needed.
Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. The data and prices on the website are not necessarily provided by any market or exchange, but may be provided by market makers, and so prices may not be accurate and may differ from the actual price at any given market, meaning prices are indicative and not appropriate for trading purposes. Fusion Media and any provider of the data contained in this website will not accept liability for any loss or damage as a result of your trading, or your reliance on the information contained within this website.
It is prohibited to use, store, reproduce, display, modify, transmit or distribute the data contained in this website without the explicit prior written permission of Fusion Media and/or the data provider. All intellectual property rights are reserved by the providers and/or the exchange providing the data contained in this website.
Fusion Media may be compensated by the advertisers that appear on the website, based on your interaction with the advertisements or advertisers

Please try another search

BIST 500 (XU500)

BIST 500 Constituents

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

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

Bak Ambalaj

Banvitas

Bosch Fren

BIM Magazalar

Ral Yatirim

Bizim

Besiktas

Bilici Yatirim

Bossa

Yesil Yapi

Borusan Birlesik

Borusan Yatirim

Batisoke Soke

Baticim

Bursa Cimento

Burcelik

CarrefourSA

Coca Cola Icecek

Celik Halat

Cemas

Cemtas

Cimsa

Celebi

Cimbeton

Dagi

Dardanel Onentas

Derimod

Desa

Despec

Deva Holding

Datagate

Ditas

Demisas

Deniz GYO

Dogus Otomotiv

Dogan Burda

DO & CO

Dogan Holding

Duran Dogan

DYO Boya

EIS

Eczacibasi Yatirim

Edip Gayrimenkul