BIST 500 (XU500)

Istanbul

Currency in TRY

12,309.82

+64.01(+0.52%)

Closed·04/07

Day's Range

12,200.92

12,343.64

52 wk Range

9,894.25

12,671.94

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	28.94	29.42	28.78	-1.23%	1.24M	aa.aa	04/07
Adese Gayrimenkul	10.450	10.450	9.400	+10.00%	53.14M	aa.aa	04/07
Anadolu Efes Malt	16.08	16.17	15.77	0.00%	45.53M	aa.aa	04/07
Afyon Cimento	13.67	13.74	13.37	+0.59%	3.49M	aa.aa	04/07
Akbank TAS	69.70	69.70	67.90	+1.31%	75.86M	aa.aa	04/07
Akcansa	141.30	143.20	140.40	-0.28%	407.39K	aa.aa	04/07
Akenerji	11.960	12.760	11.960	-2.53%	45.98M	aa.aa	04/07
Akfen GYO	2.670	2.740	2.640	-2.20%	27.86M	aa.aa	04/07
AK Sigorta	6.650	6.710	6.310	+0.45%	9.83M	aa.aa	04/07
Aksa Akrilik	9.46	9.61	9.35	+0.32%	14.94M	aa.aa	04/07
Aksa Enerji Uretim	34.080	34.300	33.700	+0.59%	2.95M	aa.aa	04/07
Alarko Holding	87.350	87.800	85.350	+1.57%	4.82M	aa.aa	04/07
Albaraka Turk	8.210	8.390	8.180	-1.08%	9.78M	aa.aa	04/07
Alarko Carrier	957.50	975.00	950.00	-0.88%	31.98K	aa.aa	04/07
Alcatel Lucent	109.500	110.000	106.600	+0.18%	235.02K	aa.aa	04/07
Alarko GYO	19.78	19.79	19.50	+0.25%	1.65M	aa.aa	04/07
Alkim Kagit	7.290	7.430	6.890	+4.59%	10.71M	aa.aa	04/07
Alkim Kimya	17.19	17.25	15.60	+9.07%	6.23M	aa.aa	04/07
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ti	8.130	8.280	8.040	+0.37%	6.56M	aa.aa	04/07
Anel Elektrik	17.150	17.500	17.040	-0.58%	595.28K	aa.aa	04/07
Anadolu Hayat	81.00	82.10	80.05	-0.37%	634.66K	aa.aa	04/07
Anadolu Sigorta	92.050	93.550	90.950	-0.91%	2.11M	aa.aa	04/07
Arcelik AS	128.10	128.90	125.40	+0.08%	1.69M	aa.aa	04/07
Arena Bilgisayar	33.220	34.140	31.460	+4.47%	5.52M	aa.aa	04/07
Ingram Micro Bilisim	363.000	369.000	360.500	-0.34%	27.39K	aa.aa	04/07
Arsan Tekstil	19.950	20.080	19.780	-0.10%	780.64K	aa.aa	04/07
Aselsan	151.20	151.70	149.00	+0.93%	28.6M	aa.aa	04/07
Anadolu Isuzu	57.20	57.25	55.80	+0.53%	569.55K	aa.aa	04/07
AVOD	2.740	2.790	2.700	+0.37%	7.66M	aa.aa	04/07
Altin Yunus	460.000	472.500	458.500	-1.81%	89.34K	aa.aa	04/07
Ayen Enerji	24.700	24.760	24.360	+0.24%	459.9K	aa.aa	04/07
Aygaz AS	143.40	144.60	134.00	+6.22%	1.38M	aa.aa	04/07
Bagfas	29.80	30.34	27.82	+7.50%	7.81M	aa.aa	04/07
Bak Ambalaj	32.500	32.500	30.020	+6.91%	1.61M	aa.aa	04/07
Banvitas	209.900	217.500	203.500	-1.96%	855.09K	aa.aa	04/07
Bosch Fren	162.50	164.00	159.00	+0.81%	321.45K	aa.aa	04/07
BIM Magazalar	507.00	510.50	502.00	-0.10%	2.85M	aa.aa	04/07
Ral Yatirim	104.000	106.100	100.700	+0.58%	3.13M	aa.aa	04/07
Bizim	26.04	26.20	25.74	+0.39%	192.67K	aa.aa	04/07
Besiktas	2.080	2.140	2.030	+1.46%	190.13M	aa.aa	04/07
Bilici Yatirim	17.110	17.180	16.760	+0.53%	713.77K	aa.aa	04/07
Bossa	6.180	6.240	6.110	+0.49%	2.5M	aa.aa	04/07
Yesil Yapi	1.500	1.520	1.470	-1.32%	53.35M	aa.aa	04/07
Borusan Birlesik	336.25	337.00	332.00	+0.67%	243.91K	aa.aa	04/07
Borusan Yatirim	1,907.00	1,909.00	1,856.00	+1.60%	33.89K	aa.aa	04/07
Batisoke Soke	14.400	14.520	14.260	+0.42%	6.74M	aa.aa	04/07
Baticim	4.48	4.52	4.41	+0.22%	66.67M	aa.aa	04/07
Bursa Cimento	7.21	7.26	7.14	-0.14%	4.18M	aa.aa	04/07
Burcelik	16.250	16.740	16.080	-2.11%	2.88M	aa.aa	04/07
CarrefourSA	81.10	82.65	80.85	-1.88%	348.16K	aa.aa	04/07
Coca Cola Icecek	52.65	52.95	52.15	-0.28%	2.93M	aa.aa	04/07
Celik Halat	19.900	20.060	19.560	+0.40%	677.74K	aa.aa	04/07
Cemas	10.210	10.210	10.000	+9.90%	19.32M	aa.aa	04/07
Cemtas	10.200	10.290	10.090	+0.20%	4.6M	aa.aa	04/07
Cimsa	52.10	52.50	50.60	+1.76%	8.78M	aa.aa	04/07
Celebi	1,777.00	1,810.00	1,760.00	-0.67%	76.76K	aa.aa	04/07
Cimbeton	2,106.00	2,160.00	2,090.00	-2.18%	26.35K	aa.aa	04/07
Doktas Dokumculuk Ticaret ve Sanayi AS	22.040	22.660	21.960	+0.46%	424.49K	aa.aa	04/07
Dagi	4.660	4.680	4.610	0.00%	3.54M	aa.aa	04/07
Dardanel Onentas	1.910	1.990	1.780	+5.52%	155.95M	aa.aa	04/07
Derimod	36.02	36.68	35.68	-0.28%	399.38K	aa.aa	04/07
Desa	10.040	10.050	9.770	+1.62%	939.28K	aa.aa	04/07
Despec	46.180	46.760	45.320	+0.83%	256.56K	aa.aa	04/07
Deva Holding	62.000	62.200	58.650	+5.00%	1.16M	aa.aa	04/07
Datagate	64.900	67.800	61.950	+3.84%	1.11M	aa.aa	04/07
Ditas	25.300	25.300	22.500	+10.00%	2M	aa.aa	04/07
Demisas	6.890	6.980	6.870	-0.72%	2.71M	aa.aa	04/07
Deniz GYO	6.020	6.150	6.000	-0.82%	5.4M	aa.aa	04/07
Dogus Otomotiv	186.80	187.60	184.30	+0.05%	851.71K	aa.aa	04/07
Dogan Burda	337.000	342.500	323.250	+1.81%	168.87K	aa.aa	04/07
DO & CO	8,645.00	8,695.00	8,500.00	-0.17%	4.56K	aa.aa	04/07
Dogan Holding	16.130	16.230	15.910	+0.31%	11.62M	aa.aa	04/07
Duran Dogan	3.070	3.110	3.040	0.00%	1.37M	aa.aa	04/07
DYO Boya	15.200	15.630	14.160	+6.97%	23.81M	aa.aa	04/07
EIS	50.750	50.750	46.080	+9.99%	17.93M	aa.aa	04/07
Eczacibasi Yatirim	196.00	199.80	181.90	+7.57%	1.12M	aa.aa	04/07
Edip Gayrimenkul	28.840	29.800	28.700	-3.03%	3.07M	aa.aa	04/07
Ege Endustri	7,600.00	7,750.00	7,482.50	-0.78%	20.68K	aa.aa	04/07
Ege Gubre	103.20	103.50	95.50	+7.95%	1.71M	aa.aa	04/07
Ege Profil	19.850	19.860	19.210	+2.00%	1.68M	aa.aa	04/07
Ege Seramik	3.110	3.120	3.070	+0.32%	1.64M	aa.aa	04/07
Emlak Konut GYO	17.770	17.900	17.490	-0.62%	150.94M	aa.aa	04/07
EMEK Elektirik	47.200	47.820	45.900	+1.29%	9.56M	aa.aa	04/07
ENKA	67.700	68.600	66.750	-0.07%	8.05M	aa.aa	04/07
Egeplast	5.220	5.250	5.110	+1.16%	2.14M	aa.aa	04/07
ERBOSAN	167.70	175.10	161.90	+3.39%	311.44K	aa.aa	04/07
Erdemir	27.480	27.720	27.200	+0.66%	162.13M	aa.aa	04/07
Escort	3.02	3.06	3.00	-0.66%	23.11M	aa.aa	04/07
Fenerbahce	13.77	14.30	13.35	+3.30%	139.04M	aa.aa	04/07
Federal Mogul	297.50	297.50	290.50	+1.71%	66.13K	aa.aa	04/07
Ufuk Yatirim	1,154.000	1,172.000	1,136.000	+1.41%	41.45K	aa.aa	04/07
Frigo Pak	6.610	6.710	6.560	-0.45%	2.85M	aa.aa	04/07
Ford Otosan	93.50	93.75	92.00	+0.48%	8.75M	aa.aa	04/07
Garanti Bank	137.40	137.70	134.60	+1.33%	19.26M	aa.aa	04/07
Inveo Yatirim	7.960	8.070	7.860	+0.13%	7.62M	aa.aa	04/07
Gedik Yatirim	15.010	16.700	14.420	-6.30%	8.59M	aa.aa	04/07
Gentas	24.300	25.100	23.600	+2.45%	5.71M	aa.aa	04/07
Gersan	15.300	15.700	14.000	+5.52%	17.87M	aa.aa	04/07
Guler Holding	4.230	4.380	4.060	+2.17%	32.19M	aa.aa	04/07
Global Yatirim	8.780	8.920	8.780	-1.35%	10.57M	aa.aa	04/07
Goltas Cimento	341.00	344.00	337.00	+0.07%	140.3K	aa.aa	04/07
Goodyear Lastikleri	17.17	17.34	16.51	+2.57%	1.8M	aa.aa	04/07
Gozde	17.840	17.980	17.500	+1.36%	2.93M	aa.aa	04/07
GSD Marin	9.880	9.880	9.350	+2.70%	2.03M	aa.aa	04/07
GSD Holding	3.980	4.000	3.900	+1.53%	7.07M	aa.aa	04/07
GS Sportif	1.70	1.72	1.63	+2.41%	292.47M	aa.aa	04/07
Gubretas	242.10	243.00	239.50	+0.04%	1.57M	aa.aa	04/07
Turkiye Sigorta	8.390	8.500	8.260	+0.84%	18.41M	aa.aa	04/07
Turkiye Halk Bk	26.76	27.32	26.48	-0.59%	43.53M	aa.aa	04/07
Hateks	19.110	20.900	19.030	-7.41%	4.49M	aa.aa	04/07
Hektas	3.290	3.360	3.250	-1.79%	69.05M	aa.aa	04/07
Hurriyet Gazete	6.270	6.480	6.250	-2.18%	3.98M	aa.aa	04/07
Ihlas Gazetecilik	1.390	1.410	1.370	-0.71%	22.57M	aa.aa	04/07
Ihlas Holding	2.240	2.280	2.220	-0.88%	49.59M	aa.aa	04/07
Ihlas Gayrimenkul	2.430	2.520	2.420	-2.02%	40.24M	aa.aa	04/07
Ihlas Yayin	2.010	2.020	1.970	+1.01%	11.89M	aa.aa	04/07
Indeks	6.880	6.890	6.560	+4.08%	10.29M	aa.aa	04/07
Info Yatirim	3.030	3.200	3.000	+1.00%	47.7M	aa.aa	04/07
Intema	188.20	193.90	180.50	+3.18%	213.03K	aa.aa	04/07
Ipek Dogal	61.550	63.600	61.300	-2.38%	2.77M	aa.aa	04/07
Turkiye Is Bankasi C	14.110	14.150	13.740	+1.73%	360.96M	aa.aa	04/07
Is Finansal Kiralama	12.850	12.910	12.770	+0.16%	2.67M	aa.aa	04/07
Is Girisim	35.000	36.120	34.920	-2.72%	1.54M	aa.aa	04/07
Is GYO	17.700	17.840	17.520	-0.56%	7.29M	aa.aa	04/07
Is Yatirim Menkul Degerler	38.540	38.760	37.820	+0.89%	4.88M	aa.aa	04/07
Loras Holding AS	5.150	5.810	5.000	-4.98%	288.79M	aa.aa	04/07
IDC	5.340	5.380	5.270	-0.56%	3.6M	aa.aa	04/07
Kaplamin Ambalaj	213.500	215.800	205.700	+0.95%	184.02K	aa.aa	04/07
Karel	8.750	8.950	8.730	-1.02%	5.4M	aa.aa	04/07
Karsan Otomotiv	9.750	9.810	9.540	+1.88%	11.46M	aa.aa	04/07
Kartonsan	84.50	84.50	83.00	+1.38%	229.74K	aa.aa	04/07
Katmerciler	1.920	1.980	1.900	-2.04%	174.81M	aa.aa	04/07
Koc Holding	161.70	163.50	160.00	0.00%	17.61M	aa.aa	04/07
Besler Gida ve Kimya Sanayi ve Ticaret AS	14.71	14.77	14.27	+2.15%	3.4M	aa.aa	04/07
Doganlar Mobilya Grubu	6.700	6.790	6.400	+3.08%	3.41M	aa.aa	04/07
Kiler GYO	6.240	6.330	6.140	+0.32%	12.34M	aa.aa	04/07
Klimasan Klima	24.580	25.380	24.400	-1.99%	1.49M	aa.aa	04/07
Konfrut	13.37	13.53	12.33	+8.70%	10.11M	aa.aa	04/07
Konya Cimento	5,160.00	5,247.50	5,075.00	+0.29%	11.02K	aa.aa	04/07
Kordsa Global	58.50	58.60	57.10	+1.39%	486.9K	aa.aa	04/07
Koza Anadolu	83.600	85.950	83.050	-1.65%	3.23M	aa.aa	04/07
Koza Altin	24.76	25.16	24.44	-1.04%	34.08M	aa.aa	04/07
Kardemir D	26.180	26.400	25.720	+1.39%	62.66M	aa.aa	04/07
Kron Telekom	9.640	10.070	9.380	+3.10%	20.16M	aa.aa	04/07
Kristal Kola	7.040	7.080	6.980	-0.14%	4.25M	aa.aa	04/07
Karsu Tekstil	25.500	25.640	25.120	+0.16%	308.6K	aa.aa	04/07
Kutahya Porselen	81.450	82.500	80.500	-0.12%	297.34K	aa.aa	04/07
Link Bilgisayar	665.50	681.00	622.50	+3.18%	151.83K	aa.aa	04/07
Lokman Hekim	15.230	15.520	15.120	-0.78%	1.62M	aa.aa	04/07
Logo Yazilim	156.000	160.000	156.000	-2.01%	285.83K	aa.aa	04/07
Luks Kadife	79.000	80.500	78.500	+0.06%	120.81K	aa.aa	04/07
Marmaris Altinyunus	806.00	812.50	797.50	+0.31%	32.84K	aa.aa	04/07
MTE	13.240	13.240	11.910	+9.97%	23.31M	aa.aa	04/07
Marti Otel	3.220	3.260	3.150	+1.58%	64.96M	aa.aa	04/07
Merko Gida	13.300	13.660	13.180	+0.61%	4.19M	aa.aa	04/07
Metro Holding	3.210	3.280	3.170	-0.31%	10.33M	aa.aa	04/07
Metemtur Yatırım	38.000	38.760	37.060	-1.04%	7.35M	aa.aa	04/07
Migros	502.50	510.50	501.00	-0.30%	1.65M	aa.aa	04/07
Lydia Holding AS	90.850	92.450	90.300	0.00%	396.71K	aa.aa	04/07
Menderes Tekstil	11.060	11.190	10.840	-0.27%	2.79M	aa.aa	04/07
Oyak Cimento	23.740	23.880	22.820	+3.49%	46.38M	aa.aa	04/07
Marti GYO	2.330	2.400	2.210	+3.56%	128.34M	aa.aa	04/07
Marshall	1,404.00	1,415.00	1,380.00	+0.57%	17.35K	aa.aa	04/07
Isiklar Enerji	14.270	15.320	13.840	+2.44%	88.72M	aa.aa	04/07
Netas Telekom	49.90	49.90	48.58	+1.80%	547.35K	aa.aa	04/07
Net Holding	45.160	45.440	44.840	+0.58%	627.55K	aa.aa	04/07
Nurol GYO	7.720	7.770	7.660	-0.26%	2.43M	aa.aa	04/07
Nuh Cimento	219.40	220.20	214.40	-0.36%	135.25K	aa.aa	04/07
Otokar	423.50	423.50	412.00	+1.32%	573.58K	aa.aa	04/07
Ozderici GYO	8.040	8.540	7.890	+1.90%	20.96M	aa.aa	04/07
Parsan	84.650	84.750	82.600	+0.47%	359.57K	aa.aa	04/07
Pera GYO	15.000	15.900	15.000	-5.06%	69.54M	aa.aa	04/07
Penguen Gida	9.450	9.490	9.150	+1.39%	4.68M	aa.aa	04/07
Petkim	17.530	17.640	17.410	-0.11%	25.39M	aa.aa	04/07
Pinar Et Ve Un	9.74	9.91	9.52	+0.41%	2.69M	aa.aa	04/07
Pinar Su	6.400	6.700	6.350	-3.32%	5.95M	aa.aa	04/07
Plastikkart	63.400	63.700	62.550	-0.16%	185.48K	aa.aa	04/07
Petrokent Turizm	218.60	221.10	218.10	-0.32%	91.29K	aa.aa	04/07
Pinar Sut Mamulleri	9.35	9.41	9.22	-0.11%	1.04M	aa.aa	04/07
Turk Prysmian	27.980	28.160	27.560	+0.58%	240.07K	aa.aa	04/07
Park Elektrik	17.230	17.310	16.900	+1.17%	373.39K	aa.aa	04/07
Ray Sigorta	238.800	243.100	234.200	+0.97%	489.62K	aa.aa	04/07
Icu Girisim Sermayesi Yatirim Ortakligi AS	2.730	2.780	2.670	+0.37%	41.63M	aa.aa	04/07
Reysas GYO	20.320	20.860	19.800	-1.26%	9.38M	aa.aa	04/07
Reysas	17.040	17.140	16.890	+0.12%	11.23M	aa.aa	04/07
Sabanci Holding	92.95	93.50	91.25	+0.87%	13.82M	aa.aa	04/07
Saray	17.460	17.770	17.330	-1.74%	1.67M	aa.aa	04/07
Sanko Pazarlama	19.960	20.120	19.750	+0.81%	407.77K	aa.aa	04/07
Sarkuysan	18.180	18.310	18.010	+0.28%	1.12M	aa.aa	04/07
SASA Polyester	3.180	3.210	3.160	-0.63%	202.27M	aa.aa	04/07
Selcuk Ecza Deposu	89.900	90.900	89.000	+0.11%	866.76K	aa.aa	04/07
Sisecam	37.060	37.440	36.700	+0.16%	23.58M	aa.aa	04/07
Sekerbank	6.930	7.280	6.890	-3.75%	82.25M	aa.aa	04/07
Soktas	5.110	5.350	5.070	-1.16%	6.21M	aa.aa	04/07
Sinpas GYO	4.430	4.440	4.310	+1.14%	13.4M	aa.aa	04/07
TAV Havalimanlar	263.25	265.75	262.00	+0.48%	1.21M	aa.aa	04/07
T Tuborg	180.900	185.400	175.800	+3.08%	239.74K	aa.aa	04/07
Turkcell	98.95	100.20	97.55	+0.97%	19.13M	aa.aa	04/07
ICBC Turkey	15.670	15.770	15.200	+0.64%	3.93M	aa.aa	04/07
Tek-Art Insaat	12.160	12.160	11.090	+9.95%	31.09M	aa.aa	04/07
THY	292.75	295.25	291.25	+0.43%	22.88M	aa.aa	04/07
Mondi Turkey	5.670	5.740	5.650	-0.35%	1.16M	aa.aa	04/07
Tekfen Holding	109.50	110.30	108.40	-0.18%	1.67M	aa.aa	04/07
Tofas	212.60	213.60	210.30	-0.19%	3.06M	aa.aa	04/07
Turcas Petrol	32.640	33.680	31.640	-1.51%	5.44M	aa.aa	04/07
Torunlar GYO	69.40	69.80	68.05	+0.14%	2.04M	aa.aa	04/07
TSKB GYO	6.680	6.720	6.600	-0.30%	2.88M	aa.aa	04/07
TSKB	13.170	13.240	12.820	+1.31%	12.54M	aa.aa	04/07
Trabzonspor Sportif	1.130	1.160	1.080	+3.67%	633.21M	aa.aa	04/07
Turk Telekom	61.20	61.70	60.00	+1.49%	13.66M	aa.aa	04/07
Turk Traktor	603.00	610.00	595.00	-0.33%	129.57K	aa.aa	04/07
Tukas Gida	2.840	2.840	2.680	+4.80%	64.02M	aa.aa	04/07
Tupras Turkiye	147.20	148.70	145.10	+0.55%	18.3M	aa.aa	04/07
Ulker Biskuvi	113.50	114.40	109.60	+2.25%	6.84M	aa.aa	04/07
Usak Seramik	4.970	5.080	4.960	-1.58%	36.26M	aa.aa	04/07
Zedur Enerji	7.680	7.760	7.530	+1.32%	4.43M	aa.aa	04/07
Vakif Bankasi	27.640	27.960	27.360	+0.58%	27.73M	aa.aa	04/07
Vakif Leasing	2.380	2.420	2.350	-0.42%	45.44M	aa.aa	04/07
Vakko	57.650	58.400	56.500	+0.96%	481.22K	aa.aa	04/07
Vestel Beyaz	10.210	10.280	10.040	+0.20%	5.07M	aa.aa	04/07
Vestel	36.500	36.680	35.420	0.00%	3.85M	aa.aa	04/07
Vakif GYO	2.340	2.370	2.260	+3.08%	91.66M	aa.aa	04/07
Viking Kagit	29.120	30.280	29.000	-2.54%	241.59K	aa.aa	04/07
Yaprak Sut	277.750	284.750	268.750	+2.02%	367.17K	aa.aa	04/07
Yatas	28.500	30.000	27.160	+3.34%	915.82K	aa.aa	04/07
AG Anadolu Group Holding	276.75	278.75	272.25	+0.27%	421.37K	aa.aa	04/07
Yapi ve Kredi Bankasi	32.080	32.200	31.520	+0.63%	151.54M	aa.aa	04/07
Yapi Kredi Koray	3.510	3.620	3.480	-2.50%	6.4M	aa.aa	04/07
Yunsa	5.290	5.370	5.050	+0.57%	4.98M	aa.aa	04/07
Zorlu Enerji	3.140	3.170	3.120	-0.32%	26.54M	aa.aa	04/07
Brisa	74.30	74.80	72.35	+0.54%	98.05K	aa.aa	04/07
Marka Yatirim	51.750	51.800	49.700	+4.12%	1.34M	aa.aa	04/07
Beyaz Filo	20.660	21.260	20.200	+1.27%	1.5M	aa.aa	04/07
Dagi Yatirim	137.300	137.300	130.200	+9.93%	922.99K	aa.aa	04/07
Denge Yatirim	2.200	2.270	2.160	-2.22%	36.79M	aa.aa	04/07
Skyalp Finansal Teknolojiler ve Danismanlik AS	81.650	83.500	81.000	-1.45%	217.41K	aa.aa	04/07
Nigbas Nigde Beton	19.060	19.490	17.790	+5.36%	1.31M	aa.aa	04/07
Orge	73.750	74.250	72.750	+0.41%	961.62K	aa.aa	04/07
Osmanli Menkul Degerler	8.710	8.850	8.530	+0.46%	5.92M	aa.aa	04/07
Ostim	3.950	4.010	3.950	-0.50%	9.02M	aa.aa	04/07
Ozak GYO	12.340	12.530	12.280	-0.08%	3.69M	aa.aa	04/07
Polisan Holding	3.860	3.880	3.820	0.00%	22.23M	aa.aa	04/07
Sanifoam	15.430	15.770	15.170	+1.58%	4.87M	aa.aa	04/07
Teknosa	23.020	23.580	22.640	+0.26%	6.28M	aa.aa	04/07
Yesil Yatirim	1.470	1.480	1.440	0.00%	25.38M	aa.aa	04/07
Avrupa Yatirim	39.740	40.280	39.220	+0.15%	1.55M	aa.aa	04/07
Etiler Inci Bufe Gida	8.310	8.630	8.240	-0.72%	10.93M	aa.aa	04/07
Halk GYO	3.300	3.360	3.220	+1.54%	50.83M	aa.aa	04/07
Jantsa	20.540	20.720	20.440	-0.10%	1.68M	aa.aa	04/07
Bera	15.060	15.110	14.890	+0.27%	4.36M	aa.aa	04/07
Kuyas Yatirim AS	70.000	72.000	69.050	-1.06%	8.55M	aa.aa	04/07
Merit Turizm	15.400	15.420	14.750	+3.84%	6.39M	aa.aa	04/07
Pegasus	259.500	261.000	255.750	+1.47%	7.66M	aa.aa	04/07
Lydia Yesil Enerji Kaynaklari AS	12,915.000	13,155.000	12,660.000	-0.08%	4.07K	aa.aa	04/07
Tumosan	107.000	108.200	106.000	-0.28%	851.3K	aa.aa	04/07
ODAS Elektrik	5.200	5.250	5.150	+0.19%	34.13M	aa.aa	04/07
Panora GYO	75.950	76.300	75.500	-0.07%	36.8K	aa.aa	04/07
Turker Proje	519.00	522.00	481.00	+5.27%	65.57K	aa.aa	04/07
Aciselsan	102.400	103.100	101.500	-0.10%	83.57K	aa.aa	04/07
Akis GYO	6.960	7.010	6.890	-0.14%	4.08M	aa.aa	04/07
Otto Holding AS	472.500	478.000	465.000	+0.96%	94.14K	aa.aa	04/07
Verusa Holding	290.00	293.00	282.25	+0.52%	67.29K	aa.aa	04/07
Yayla Enerji	24.000	24.380	22.280	+2.39%	910.64K	aa.aa	04/07
Temapol	80.25	81.75	74.00	+7.00%	503.72K	aa.aa	04/07
Tat Gida Sanayi	11.470	11.500	11.210	+1.59%	1.36M	aa.aa	04/07
Gediz Ambalaj	22.14	23.08	22.00	-1.77%	1.52M	aa.aa	04/07
Korfez GYO	6.500	6.990	6.490	-7.14%	16.48M	aa.aa	04/07
Lider Faktoring	3.800	3.830	3.740	0.00%	11.62M	aa.aa	04/07
RTA	2.91	2.93	2.86	+0.34%	18.76M	aa.aa	04/07
Servet GYO	2.920	2.950	2.820	+2.46%	34.39M	aa.aa	04/07
Tugcelik Aluminyum	9.220	9.400	9.200	-0.86%	2.6M	aa.aa	04/07
Yeni Gimat	81.70	83.20	80.80	-1.68%	157.62K	aa.aa	04/07
Pamel Yenilenebilir Elektrik Uretim AS	84.80	85.65	83.80	-0.24%	110.26K	aa.aa	04/07
Agesa Hayat ve Emeklilik AS	154.50	157.50	153.60	-1.28%	160.59K	aa.aa	04/07
Ulusoy Un	7.210	7.300	7.110	+0.56%	4.66M	aa.aa	04/07
Ulusoy Elektrik	204.50	210.00	181.00	+4.39%	235.88K	aa.aa	04/07
HEDEF Girisim	1.510	1.530	1.480	+0.67%	62.59M	aa.aa	04/07
Politeknik Metal	6,392.50	6,552.50	6,357.50	-1.65%	4.28K	aa.aa	04/07
Say Yenilenebilir Enerji Ekipmanları	45.440	47.400	45.000	-0.79%	3.61M	aa.aa	04/07
Bantas Bandirma	7.450	7.500	6.810	+6.58%	11.54M	aa.aa	04/07
Verusaturk	32.68	32.80	31.88	+1.18%	196.11K	aa.aa	04/07
Cuhadaroglu	19.72	19.79	19.53	+0.25%	242.59K	aa.aa	04/07
Iskenderun	36.060	36.320	35.980	0.00%	2.23M	aa.aa	04/07
Izmir Firca	149.80	166.20	149.70	-9.92%	1.97M	aa.aa	04/07
Mistral GYO	4.13	4.17	4.08	0.00%	1.78M	aa.aa	04/07
Fonet Bilgi	14.85	15.17	14.74	-0.47%	3.68M	aa.aa	04/07
Mavi Giyim Sanayi	41.60	41.94	40.30	+1.07%	16.92M	aa.aa	04/07
Safkar Ege Sogutmacilik	110.30	113.00	104.60	+4.06%	1.22M	aa.aa	04/07
Trabzon Liman Isletmeciligi	79.40	79.65	78.60	+0.76%	90.74K	aa.aa	04/07
Enerjisa Enerji	62.50	62.65	60.80	+0.08%	2.98M	aa.aa	04/07
MLP Saglik	354.50	356.75	351.00	-0.42%	117.83K	aa.aa	04/07
Peker Gayrimenkul Yatirim Ortakligi	1.89	1.98	1.79	-4.55%	218.53M	aa.aa	04/07
Sok Marketler	36.06	36.54	35.52	+0.39%	5.89M	aa.aa	04/07
Kafein Yazilim	93.00	93.30	91.80	0.00%	322.78K	aa.aa	04/07
Formet Celik Kapi	3.75	3.90	3.70	+0.27%	76.05M	aa.aa	04/07
Smartiks Yazilim	23.82	23.90	23.46	-0.08%	502.53K	aa.aa	04/07
CEO Event Medya	30.34	30.70	29.72	+2.43%	1.43M	aa.aa	04/07
Derluks Yatirim Holding AS	22.08	23.34	21.84	-4.00%	7.3M	aa.aa	04/07
Naturel Enerji	50.85	52.00	50.50	+1.19%	4.15M	aa.aa	04/07
Yukselen Celik	4.80	4.83	4.57	-0.41%	4.38M	aa.aa	04/07
Papilon Guvenlik	29.48	29.92	27.16	-0.07%	5.93M	aa.aa	04/07
Ard Grup Bilisim	28.62	28.92	28.00	-0.56%	1.36M	aa.aa	04/07
Bayrak	21.90	22.72	21.46	+1.39%	7.37M	aa.aa	04/07
Fade Gida	13.09	13.19	12.93	+0.38%	315.64K	aa.aa	04/07
Dinamik Isi Makina Yalitim Malzemeleri	21.82	22.24	21.76	-0.82%	915.65K	aa.aa	04/07
Esenboga Elektrik	82.10	83.50	80.40	+0.98%	709.65K	aa.aa	04/07
Kontrolmatik Teknoloji	22.08	22.22	21.74	-0.09%	11.65M	aa.aa	04/07
Kervan Gıda	2.06	2.06	2.02	+0.49%	5.33M	aa.aa	04/07
Arzum Elektrikli Ev Aletleri Sanayi ve Ticaret	4.83	4.83	4.59	+5.46%	37.23M	aa.aa	04/07
Isik Plastik Sanayi ve Dis Ticaret Pazarlama AS	29.18	30.34	29.18	-2.73%	670.01K	aa.aa	04/07
Turk Ilac ve Serum Sanayi AS	20.94	21.50	20.30	+2.05%	7.96M	aa.aa	04/07
Naturelgaz Sanayi ve Ticaret AS	8.96	9.06	8.83	-0.55%	3.38M	aa.aa	04/07
Tureks Turizm Tasimacilik AS	11.02	12.97	11.02	-9.97%	261.66M	aa.aa	04/07
Qua Granite Hayal	6.08	6.11	6.00	+0.50%	38.74M	aa.aa	04/07
Matriks Bilgi Dagitim Hizmetleri AS	19.30	19.40	19.03	-0.52%	752.03K	aa.aa	04/07
Galata Wind Enerji Anonim Sirket	24.44	25.26	24.36	-1.61%	1.43M	aa.aa	04/07
Biotrend Cevre ve Enerji Yatirimlari AS	22.64	23.12	21.70	+3.10%	7.13M	aa.aa	04/07
Aydem Yenilenebilir Enerji AS	17.91	18.36	17.86	-2.29%	2.63M	aa.aa	04/07
Can2 Termik AS	1.60	1.61	1.58	+0.63%	96.86M	aa.aa	04/07
Ziraat Gayrimenkul Yatirim Ortakligi AS	24.00	24.00	23.44	+0.67%	2.24M	aa.aa	04/07
Kalekim Kimyevi Maddeler Sanayi Ticaret AS	27.58	27.94	27.50	-0.43%	1.54M	aa.aa	04/07
Penta Teknoloji Urunleri Dagitim Ticaret AS	13.25	13.44	13.17	-0.38%	2.15M	aa.aa	04/07
Mercan Kimya Sanayi ve Ticaret AS	22.00	22.60	21.56	-2.40%	5.07M	aa.aa	04/07
Atp Ticari Bilgisayar Ağı ve Elektrik	83.15	83.70	82.05	+0.42%	228.82K	aa.aa	04/07
BMS Celik Hasir Sanayi ve Ticaret AS	15.98	16.30	15.78	-1.96%	571.03K	aa.aa	04/07
Bogazici Beton Sanayi ve Ticaret AS	21.12	21.30	20.76	+0.28%	2.87M	aa.aa	04/07
Unlu Yatirim Holding AS	14.55	15.37	14.34	-3.00%	2.59M	aa.aa	04/07
Başkent Doğalgaz Dağıtım Gayrimenkul	36.48	37.20	36.14	-0.65%	863K	aa.aa	04/07
Oyak Yatirim Menkul Degerler AS	34.08	34.40	33.04	+2.34%	405.38K	aa.aa	04/07
EData Teknoloji Pazarlama AS	4.23	4.26	4.20	-0.47%	2.99M	aa.aa	04/07
Kutahya Seker Fabrikasi AS	60.40	60.60	59.35	+0.67%	398.82K	aa.aa	04/07
Vbt Yazilim AS	20.62	21.32	20.58	-2.74%	1.41M	aa.aa	04/07
Escar Turizm Tasimacilik Ticaret AS	56.90	59.95	56.90	-9.97%	635.79K	aa.aa	04/07
Meditera Tibbi Malzeme Sanayi ve Ticaret AS	31.90	32.00	30.84	+0.63%	288.09K	aa.aa	04/07
Manas Enerji Yonetimi Sanayi Ticaret AS	5.53	5.53	5.00	+9.94%	26.86M	aa.aa	04/07
Gen İlaç ve Sağlık Ürünleri	158.50	158.50	154.30	+2.79%	1.09M	aa.aa	04/07
Kizilbuk Gayrimenkul Yatirim Ortakligi AS	12.05	12.14	11.73	+1.09%	21.73M	aa.aa	04/07
Birleşim Mühendislik Isıtma Soğutma	15.18	15.38	15.04	-0.72%	1.74M	aa.aa	04/07
Girisim Elektrik Taahhut Ticaret Sanayi AS	43.42	46.08	43.42	-3.90%	9.97M	aa.aa	04/07
Nasmed Ozel Saglik Hizmetleri Ticaret AS	7.92	8.45	7.90	-2.22%	16.97M	aa.aa	04/07
Yeo Teknoloji Enerji ve Endustri AS	38.98	39.88	38.60	-0.26%	4.93M	aa.aa	04/07
Europap Tezol Kagit Sanayi Ve Ticaret AS	19.61	20.28	19.60	-3.02%	8.4M	aa.aa	04/07
Ersan Alışveriş Hizmetleri ve Gıda	12.01	12.32	11.70	+1.61%	2.17M	aa.aa	04/07
Margun Enerji Uretim Sanayi ve Ticaret	33.00	33.38	32.50	+0.06%	2.42M	aa.aa	04/07
Anatolia Tanı ve Biyoteknoloji	10.33	10.36	10.16	+1.18%	2.29M	aa.aa	04/07
Hedef Holdings AS	10.86	11.40	10.68	-0.82%	7.2M	aa.aa	04/07
Gelecek Varlik Yonetimi AS	64.90	65.50	61.65	+3.43%	997.95K	aa.aa	04/07
Ihlas Haber Ajansi AS	30.94	33.50	30.78	-2.52%	6.67M	aa.aa	04/07
Ulusal Faktoring AS	3.45	3.53	3.44	-1.71%	11.24M	aa.aa	04/07
Dogu Aras Enerji Yatirimlari AS	52.70	52.70	50.35	+1.84%	1.28M	aa.aa	04/07
Elite Naturel Organik Gida Sanayi ve Ticaret AS	35.06	35.82	34.04	+0.63%	1.85M	aa.aa	04/07
Isbir Sentetik Dokuma Sanayi AS	7.36	7.46	7.26	+0.41%	1.25M	aa.aa	04/07
Gimat Magazacilik Sanayi ve Ticaret AS	17.06	17.54	16.63	+2.22%	1.57M	aa.aa	04/07
Mia Teknoloji AS	31.56	32.08	31.00	+2.07%	10.54M	aa.aa	04/07
Konya Kagit Sanayi ve Ticaret AS	32.38	32.62	31.84	+1.06%	329.51K	aa.aa	04/07
Mobiltel İletişim Hizmetleri	6.69	6.87	6.65	-2.48%	8.32M	aa.aa	04/07
Pc İletişim ve Medya Hizmetleri	14.05	14.17	13.71	+1.59%	1.23M	aa.aa	04/07
Pasifik Gayrimenkul Yatirim Ortakligi AS	2.24	2.29	2.20	-0.88%	138.06M	aa.aa	04/07
Erciyas Celik Boru Sanayi AS	75.85	78.50	73.55	+2.85%	734.86K	aa.aa	04/07
Panelsan Cati Cephe Sistemleri	39.20	39.86	39.04	-1.01%	562.64K	aa.aa	04/07
Hun Yenilenebilir Enerji Uretim AS	3.75	3.80	3.70	-0.27%	29.47M	aa.aa	04/07
Dap Gayrimenkul Gelistirme AS	8.81	8.97	8.81	-1.56%	8.29M	aa.aa	04/07
Investco Holding AS	273.50	285.50	268.00	+0.27%	96.19K	aa.aa	04/07
Hitit Bilgisayar Hizmetleri AS	40.04	40.78	39.64	-1.33%	644.74K	aa.aa	04/07
Koleksiyon Mobilya Sanayi AS	5.57	5.64	5.43	-0.36%	2.28M	aa.aa	04/07
Gezinomi Seyahat Turizm Ticaret AS	245.70	248.00	238.10	+0.04%	503.53K	aa.aa	04/07
GurSel Turizm Tasimacilik Ve	284.00	298.25	282.75	-4.14%	759.92K	aa.aa	04/07
Ensari Deri Gida Sanayi ve Ticaret	21.90	22.70	21.40	-2.67%	3.61M	aa.aa	04/07
Smart Gunes Enerjisi Teknolojileri	29.54	30.52	29.44	-2.19%	3.24M	aa.aa	04/07
LDR Turizm AS	217.60	225.00	217.60	-3.29%	133.87K	aa.aa	04/07
Suwen Tekstil Sanayi Pazarlama AS	13.19	13.53	13.19	-0.83%	2.67M	aa.aa	04/07
Consus Enerji Isletmeciligi ve	3.19	3.24	3.16	-0.62%	5.96M	aa.aa	04/07
Bms Birlesik Metal Sanayi ve	46.60	47.62	44.80	+3.79%	5.71M	aa.aa	04/07
Kimteks Poliuretan Sanayi ve	14.85	15.05	14.60	-1.00%	1.73M	aa.aa	04/07
Imas Makina Sanayi AS	3.09	3.14	3.07	-0.96%	33.84M	aa.aa	04/07
Yayla Agro Gida Sanayi ve Ticaret	10.40	10.48	9.80	+5.37%	29.3M	aa.aa	04/07
Sun Tekstil Sanayi ve Ticaret AS	38.96	39.36	35.60	+8.16%	2.63M	aa.aa	04/07
Seker Gayrimenkul Yatirim	4.16	4.19	4.06	+1.22%	8.98M	aa.aa	04/07
Europen Endustri Insaat Sanayi Ve	5.50	5.60	5.39	+1.48%	82.65M	aa.aa	04/07
Pardus Girisim Sermayesi Yatirim	5.54	5.73	5.48	-1.60%	3.81M	aa.aa	04/07
Makim Makina Teknolojileri Sanayi	21.30	21.58	21.28	-0.75%	488.77K	aa.aa	04/07
Kocaer Celik Sanayi ve Ticaret AS	13.70	13.89	13.58	+1.11%	10.35M	aa.aa	04/07
Rubenis Tekstil Sanayi Ticaret AS	19.57	19.80	19.43	-0.96%	643.93K	aa.aa	04/07
Kiler Holding AS	70.45	70.80	64.65	+3.37%	1.47M	aa.aa	04/07
Koroplast Temizlik Ambalaj	7.06	7.20	6.90	+1.00%	2.1M	aa.aa	04/07
Obase Bilgisayar ve Danismanlik	31.60	33.04	30.66	+1.94%	1.24M	aa.aa	04/07
Barem Ambalaj Sanayi Ve Ticaret AS	17.47	17.50	17.06	+1.16%	1.34M	aa.aa	04/07
Aztek Teknoloji Urunleri Ticaret AS	39.24	39.56	38.80	-0.15%	788.26K	aa.aa	04/07
Hidropar Hareket Kontrol	10.60	10.69	10.42	+0.47%	2.12M	aa.aa	04/07
Alfa Solar Enerji AS	44.38	45.44	43.88	-0.54%	2.37M	aa.aa	04/07
Sanica Isi Sanayi AS	4.02	4.05	3.99	0.00%	7.06M	aa.aa	04/07
Ozsu Balik Uretim AS	22.40	23.60	22.40	-3.45%	1.32M	aa.aa	04/07
Platform Turizm Tasimacilik Gida	25.12	25.58	24.90	-1.88%	2.18M	aa.aa	04/07
Birikim Varlik Yonetim AS	64.00	65.70	63.80	-1.77%	551.52K	aa.aa	04/07
Ahlatci Dogal Gaz Dagitim Enerji	27.84	28.20	27.84	-0.22%	2.42M	aa.aa	04/07
Tera Yatirim Menkul Degerler AS	375.75	379.50	348.50	+7.90%	7.32M	aa.aa	04/07
Eyg Gayrimenkul Yatirim Ortakligi	2.34	2.36	2.30	0.00%	6.73M	aa.aa	04/07
Oncosem Onkolojik Sistemler Sanayi	83.20	83.75	81.75	+0.73%	225.54K	aa.aa	04/07
Sdt Uzay ve Savunma Teknolojileri	179.40	182.90	176.80	+1.01%	2.56M	aa.aa	04/07
Soke Degirmencilik Sanayi ve	11.05	11.06	10.94	+0.91%	1.23M	aa.aa	04/07
Tapdi Oksijen Ozel Saglik Egitim	37.58	37.66	35.92	+4.27%	1.68M	aa.aa	04/07
Astor Enerji AS	94.20	96.40	94.00	-1.52%	10.39M	aa.aa	04/07
Mackolik Internet Hizmetleri	38.20	39.00	37.80	+0.05%	587K	aa.aa	04/07
Bulbuloglu Vinc Sanayi ve Ticaret	90.70	91.45	89.75	-0.38%	241.51K	aa.aa	04/07
Goknur Gida Maddeleri	24.02	24.40	23.92	+0.25%	2.26M	aa.aa	04/07
Akfen Yenilenebilir Enerji AS	16.48	16.80	16.34	-1.14%	4.38M	aa.aa	04/07
Eksun Gida Tarim	6.22	6.22	5.60	+9.89%	20.77M	aa.aa	04/07
Koza Polyester Sanayi ve Ticaret AS	5.01	5.16	4.91	+1.83%	13.98M	aa.aa	04/07
Cvk Maden Isletmeleri Sanayi ve	12.27	12.46	12.11	+1.24%	18.08M	aa.aa	04/07
Europower Enerji ve Otomasyon	27.70	29.38	27.58	-2.05%	11.01M	aa.aa	04/07
Grainturk Holding AS	345.00	357.00	343.75	-1.29%	224.97K	aa.aa	04/07
Cw Enerji Muhendislik Ticaret ve	16.55	17.55	16.55	+2.29%	43.88M	aa.aa	04/07
Buyuk Sefler Gida Turizm Tekstil	42.78	45.00	41.80	-1.79%	1.7M	aa.aa	04/07
Bien Yapi Urunleri Sanayi Turizm	46.00	48.50	45.68	-2.54%	4.09M	aa.aa	04/07
Kayseri Seker Fabrikasi AS	19.05	19.23	18.71	+1.49%	2.05M	aa.aa	04/07
Katilimevim Tasarruf Finansman AS	8.05	8.18	7.81	+2.81%	88.74M	aa.aa	04/07
Pasifik Eurasia Lojistik Dis	83.00	84.85	82.35	-2.35%	2.34M	aa.aa	04/07
A1 Capital Yatirim Menkul Degerler	8.98	9.30	8.93	-2.18%	23.44M	aa.aa	04/07
Forte Bilgi Iletisim Teknolojileri	74.45	76.65	73.55	+0.81%	1.07M	aa.aa	04/07
Atakey Patates Gida Sanayi ve	42.30	42.50	41.12	+0.24%	547.06K	aa.aa	04/07
Kaleseramik Canakkale Kalebodur	29.50	29.66	29.24	0.00%	779.55K	aa.aa	04/07
Fuzul Gayrimenkul Yatirim	35.24	36.50	32.96	+5.83%	8.92M	aa.aa	04/07
Asce Gayrimenkul Yatirim Ortakligi	11.03	11.06	10.90	+0.36%	1.61M	aa.aa	04/07
Izdemir Enerji Elektrik Uretim AS	6.66	6.75	6.54	-0.60%	21.83M	aa.aa	04/07
Ofis Yem Gida Sanayi Ticaret AS	43.92	44.20	42.70	+2.14%	649.38K	aa.aa	04/07
Tatlipinar Enerji Uretim AS	45.18	45.90	44.32	+1.07%	2.26M	aa.aa	04/07
Baydoner Restoranlari AS	20.96	23.00	20.90	-3.76%	3.56M	aa.aa	04/07
Enerya Enerji AS	7.13	7.25	7.06	-0.28%	36.18M	aa.aa	04/07
Kuzugrup Gayrimenkul Yatirim	22.92	23.00	22.20	+1.60%	2.68M	aa.aa	04/07
Ebebek Magazacilik AS	46.62	46.62	45.40	+1.35%	525.44K	aa.aa	04/07
Tarkim Bitki Koruma Sanayi ve	390.25	403.00	368.00	+1.36%	482.37K	aa.aa	04/07
Gipta Ofis Kirtasiye Ve Promosyon	118.60	118.80	113.20	+2.24%	2.24M	aa.aa	04/07
Reeder Teknoloji Sanayi Ve Ticaret	9.47	9.53	9.31	-0.53%	25.94M	aa.aa	04/07
HatSan Gemi Insaa Bakim Onarim	42.06	42.60	38.70	+7.19%	4.86M	aa.aa	04/07
Adra Gayrimenkul Yatirim Ortakligi	34.76	35.00	34.14	+1.16%	866.23K	aa.aa	04/07
Dmr Unlu Mamuller Uretim Gida Toptan Perakende Ihr	28.16	28.16	26.56	+5.15%	5.58M	aa.aa	04/07
Meka Beton Santralleri	43.02	43.90	42.46	+0.28%	962.29K	aa.aa	04/07
Dofer Yapi Malzemeleri Sanayi ve	44.46	44.62	41.72	+4.12%	1.55M	aa.aa	04/07
Mhr Gayrimenkul Yatirim Ortakligi	5.62	5.80	5.58	-1.58%	3.94M	aa.aa	04/07
Borlease Otomotiv AS	60.95	64.50	60.50	-3.33%	2.42M	aa.aa	04/07
Tab Gida Sanayi ve Ticaret AS	192.70	195.30	189.20	+1.10%	767.39K	aa.aa	04/07
Vera Konsept Gayrimenkul Yatirim	2.76	2.79	2.71	-0.36%	15.86M	aa.aa	04/07
Tureks Turunc Madencilik Ic ve Dis	13.75	14.07	13.67	+0.07%	3.05M	aa.aa	04/07
1000 Yatirimlar Holding AS	199.90	202.80	199.70	-1.04%	1.12M	aa.aa	04/07
Ekos Teknoloji ve Elektrik AS	22.00	22.30	21.50	+0.36%	2.86M	aa.aa	04/07
Agrotech Yuksek Teknoloji	7.35	7.40	7.22	+0.82%	12.56M	aa.aa	04/07
Seker Yatirim Menkul Degerler AS	11.87	12.01	11.78	-1.00%	3.91M	aa.aa	04/07
Cates Elektrik Uretim AS	29.84	30.16	29.38	+0.13%	957.93K	aa.aa	04/07
Bati Ege Gayrimenkul Yatirim	10.63	11.00	10.32	-0.65%	6.53M	aa.aa	04/07
Kuzey Boru AS	12.32	12.48	12.04	+1.73%	8.26M	aa.aa	04/07
Mega Metal Sanayi ve Ticaret AS	26.90	27.18	26.64	-0.30%	1.95M	aa.aa	04/07
Sur Tatil Evleri Gayrimenkul	47.80	48.86	47.58	-1.65%	939.73K	aa.aa	04/07
Avrupakent Gayrimenkul Yatirim	66.35	66.50	64.70	+1.22%	733.22K	aa.aa	04/07
Pasifik Donanim ve Yazilim Bilgi	21.82	22.06	20.88	+3.51%	39.03M	aa.aa	04/07
Bor Seker AS	20.36	20.48	20.12	+0.79%	1.49M	aa.aa	04/07
Limak Dogu Anadolu Cimento Sanayi	27.88	28.22	27.62	-0.43%	5.66M	aa.aa	04/07
Alves Kablo Sanayi ve Ticaret AS	27.82	28.10	27.30	+1.68%	4.01M	aa.aa	04/07
Oba Makarnacilik Sanayi ve Ticaret	57.95	59.15	55.35	+4.51%	17.5M	aa.aa	04/07
Artemis Hali AS	28.02	28.30	27.84	-0.57%	830.44K	aa.aa	04/07
Mogan Enerji Yatirim Holding AS	8.86	8.94	8.65	+1.49%	10.29M	aa.aa	04/07
Odine Solutions Teknoloji Ticaret	102.20	105.90	100.30	+0.69%	3.18M	aa.aa	04/07
Ic Enterra Yenilenebilir Enerji AS	11.65	12.06	11.51	-1.52%	27.99M	aa.aa	04/07
Ronesans Gayrimenkul Yatirim AS	139.80	141.20	138.70	-0.50%	325.46K	aa.aa	04/07
Lila Kagit Sanayi ve Ticaret AS	24.08	24.66	23.72	+0.33%	13.11M	aa.aa	04/07
Koton Magazacilik Tekstil Sanayi	14.98	15.09	14.87	+0.40%	3.29M	aa.aa	04/07
Altinay Savunma Teknolojileri AS	85.10	86.35	82.10	+3.53%	8.81M	aa.aa	04/07
Koc Metalurji AS	12.61	12.64	12.31	+1.69%	3.04M	aa.aa	04/07
Hareket Proje Tasimaciligi ve Yuk	77.10	79.65	76.20	-0.26%	2.11M	aa.aa	04/07
Onur Yuksek Teknoloji AS	62.60	63.65	61.90	+0.72%	1.61M	aa.aa	04/07
Ozyasar Tel ve Galvanizleme Sanayi	25.14	25.64	25.12	-0.95%	909.45K	aa.aa	04/07
Altinkilic Gida ve Sut Sanayi Ticaret AS	44.16	44.50	43.10	+0.45%	2.38M	aa.aa	04/07
Yigit AKU Malzemeleri Nakliyat	23.08	23.22	22.82	0.00%	2.47M	aa.aa	04/07
Horoz Lojistik Kargo Hizmetleri ve	50.70	52.00	50.35	+0.20%	924.05K	aa.aa	04/07
Segmen Kardesler Gida Uretim ve	22.90	22.98	22.78	+0.44%	924.49K	aa.aa	04/07
Efor Cay Sanayi Tic	122.00	124.10	117.40	+0.66%	3.27M	aa.aa	04/07
Dct Trading Dis Ticaret AS	35.10	35.70	34.34	-0.62%	2.41M	aa.aa	04/07
Bahadir Kimya Sanayi ve Ticaret AS	42.82	43.00	42.52	+0.42%	414.72K	aa.aa	04/07
Kirac Galvaniz Telekominikasyon	35.22	35.80	34.76	+0.34%	1.04M	aa.aa	04/07
Gundogdu Gida Sut Urunleri Sanayi	56.55	57.20	56.10	-0.53%	458.77K	aa.aa	04/07
Ahes Gayrimenkul Yatirim Ortakligi	20.88	21.10	20.68	0.00%	1.19M	aa.aa	04/07
Ozata Denizcilik Sanayi ve Ticaret	171.30	174.00	166.60	+2.88%	664.77K	aa.aa	04/07
Cem Zeytin AS	13.73	13.88	13.40	+0.51%	5.01M	aa.aa	04/07
Durukan Sekerleme Sanayi ve	14.12	14.41	13.31	+5.22%	9.49M	aa.aa	04/07
Bin Ulasim ve Akilli Sehir Teknolojileri AS	200.10	223.70	200.00	-8.08%	2.24M	aa.aa	04/07
Cagdas Cam Sanayi ve Ticaret AS	26.90	27.00	26.34	+1.28%	3.62M	aa.aa	04/07
Sumer Varlik Yonetim AS	150.30	154.00	147.40	-0.46%	2.54M	aa.aa	04/07
Armada Gida Ticaret Sanayi Anonim	34.52	34.70	33.80	+0.06%	2.64M	aa.aa	04/07
Egeyapi Avrupa Gayrimenkul Yatirim Ortakligi AS	23.56	23.86	23.22	-0.76%	648.81K	aa.aa	04/07
Gulermak Agir Sanayi Insaat ve Taahhut AS	133.60	135.00	133.30	-0.37%	1.46M	aa.aa	04/07
Akfen Insaat Turizm ve Ticaret AS	22.22	22.56	22.18	-0.98%	4.79M	aa.aa	04/07
Mopas Marketcilik	38.90	39.92	37.30	+2.91%	10.32M	aa.aa	04/07
Destek Finans Faktoring	370.75	381.00	366.25	-1.79%	547.99K	aa.aa	04/07
Seranit Granit Seramik Sanayi ve Ticaret AS	9.58	9.61	9.38	+1.05%	8M	aa.aa	04/07
Birleşim Grup Enerji A.Ş	11.04	11.17	10.95	-0.54%	11.55M	aa.aa	04/07
Visne Madencilik Uretim	443.25	443.25	362.75	+9.99%	1.37M	aa.aa	04/07
Enda Enerji Holding As	16.96	17.39	16.80	-0.88%	4.49M	aa.aa	04/07
Kalyon Gunes Teknolojileri Uretim	63.85	65.70	63.00	+0.79%	3.4M	aa.aa	04/07
Balsu Gida Sanayi ve Ticaret AS	19.43	20.32	19.31	-3.62%	9.91M	aa.aa	04/07
Bulls Girisim Sermayesi Yatirim	28.02	28.26	25.82	+6.54%	16.93M	aa.aa	04/07
A1 Yenilenebilir Enerji Uretim AS	27.76	27.90	27.24	+1.31%	1.53M	aa.aa	04/07

NSE 30

4,447.74

-0.73

-0.02%

NSE All Share

120,990.27

+13.07

+0.01%

US 30

44,556.50

-272.0

-0.61%

US 500

6,236.00

-43.4

-0.69%

FTSE 100

8,822.91

-0.29

0.00%

DAX

23,787.45

-146.68

-0.61%

South Africa Top 40

89,400.79

+235.58

+0.26%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	22.50	0.00%	43.63M
Fidelitybk	20.000	0.00%	20.67M
PZ Cussons Nigeria	32.40	-10.00%	19.44M
Guaranty Trust Holding	83.20	+0.54%	18.51M
Zenith Bank	57.50	-0.86%	17.51M
Oando Plc	55.05	-1.70%	7.24M
MTN Nigeria	357.50	0.00%	1.58M

Name	Last	Chg. %	Vol.
Champion Brew	13.20	+10.00%	4.14M
John Holt PLC	7.70	+10.00%	297.76K
Redstarex	8.37	+9.99%	370.79K
UPDC	4.74	+9.98%	22.10M
Academy Press	6.17	+9.98%	1.06M
Rtbriscoe	3.65	+9.94%	7.46M
Daarcomm	0.67	+9.84%	22.47M

Name	Last	Chg. %	Vol.
Ellah Lakes	8.10	-10.00%	32.60M
PZ Cussons Nigeria	32.40	-10.00%	19.44M
Japaul Gold Ventures	2.70	-9.70%	147.08M
Royalex	1.24	-9.49%	29.05M
McNichols	2.78	-8.85%	6.33M
Maybaker	16.900	-7.90%	1.22M
Lasaco Assurance PLC	3.08	-5.23%	2.96M

Trending Stocks

Name	Last	Chg. %	Vol.
Julius Berger	112.00	0.00%	133.53K
Guaranty Trust Holding	83.20	+0.54%	18.51M
Aradel Holdings	530.00	+2.91%	737.82K
McNichols	2.78	-8.85%	6.33M
Neimeth	7.90	+9.42%	12.60M

Most Undervalued Stocks

Name	Last	Upside	Fair Value
Aaaaaaa A Aaaaa	425.00	+36.99%	582.21
Aaaaa Aaaaaaaaaa	425.00	+36.99%	582.21
Aaaaaaaaaaaaaaaaaa	92.50	+34.31%	124.24
Aaaaaaaaaaa	92.50	+34.31%	124.24
Aaaaa	5,450.00	+23.67%	6,740.01
Aaaaaaa Aaaa Aa	5,450.00	+23.67%	6,740.01
Aaaaaaa	357.50	+14.28%	408.55

Name	Last	Upside	Fair Value
Aaaaaaa A Aaaaa	425.00	+36.99%	582.21
Aaaaa Aaaaaaaaaa	425.00	+36.99%	582.21
Aaaaaaaaaaaaaaaaaa	92.50	+34.31%	124.24
Aaaaaaaaaaa	92.50	+34.31%	124.24
Aaaaa	5,450.00	+23.67%	6,740.01
Aaaaaaa Aaaa Aa	5,450.00	+23.67%	6,740.01
Aaaaaaa	357.50	+14.28%	408.55

See full list

ProPicks AI

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

Tech Titans

+2363.2%

S&P 500

+340.3%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Beat the S&P 500

+1077.0%

S&P 500

+340.3%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Dominate the Dow

+702.0%

Dow Jones Industrial Average

+242.1%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Mid-Cap Movers

+615.1%

S&P Midcap 400

+212.8%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Top Value Stocks

+1143.9%

S&P 500 Pure Value

+177.0%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Best of Buffett

+443.1%

S&P 500 Pure Value

+124.2%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Mexican Stock Exchange Leaders

+482.0%

S&P/BMV IPC

+34.4%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Best Brazilian Stocks

+813.8%

Bovespa

+182.5%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Italian Market Elite

+718.3%

FTSE Italia All Share

+109.0%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Alpha Germany Select

+427.8%

DAX

+142.6%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

TASI Superstars

+661.6%

Tadawul All Share

+33.7%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Korean Market Leaders

+347.3%

KOSPI

+49.6%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Mexican Bargains

+361.4%

S&P/BMV IPC

+34.4%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Beat the TSX

+1169.9%

S&P/TSX Composite

+84.8%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Mexican Mid-Cap Movers

+342.0%

S&P/BMV IPC

+34.4%

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

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

Doktas Dokumculuk Ticaret ve Sanayi AS

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