BIST 500 (XU500)

Istanbul

Currency in TRY

13,899.10

+193.37(+1.41%)

Closed·21/08

Day's Range

13,768.38

13,920.44

52 wk Range

9,894.25

13,920.44

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	37.88	38.38	37.50	+0.85%	3.37M	aa.aa	21/08
Adese Gayrimenkul	19.270	19.510	18.290	+4.16%	61.96M	aa.aa	21/08
Anadolu Efes Malt	17.95	18.13	17.74	+0.67%	100.75M	aa.aa	21/08
Afyon Cimento	14.08	14.16	14.00	+0.36%	4.56M	aa.aa	21/08
Akbank TAS	68.25	68.40	67.10	+1.56%	85.71M	aa.aa	21/08
Akcansa	133.50	134.70	132.40	-0.07%	1.85M	aa.aa	21/08
Akenerji	11.610	11.660	11.280	+2.93%	20.37M	aa.aa	21/08
Akfen GYO	2.990	3.050	2.980	+0.34%	38.29M	aa.aa	21/08
AK Sigorta	6.810	6.900	6.710	+1.79%	20.34M	aa.aa	21/08
Aksa Akrilik	10.27	10.42	10.17	-0.39%	27.34M	aa.aa	21/08
Aksa Enerji Uretim	42.100	42.980	41.800	-1.27%	7.28M	aa.aa	21/08
Alarko Holding	92.350	92.850	90.700	+2.27%	4.92M	aa.aa	21/08
Albaraka Turk	8.710	8.730	8.560	+2.23%	19.51M	aa.aa	21/08
Alarko Carrier	996.00	999.00	985.00	+1.79%	32.91K	aa.aa	21/08
Alcatel Lucent	115.500	117.900	113.400	+1.23%	903.16K	aa.aa	21/08
Alarko GYO	21.96	22.24	21.72	+1.29%	2.95M	aa.aa	21/08
Alkim Kagit	7.630	7.690	7.590	+0.53%	4.92M	aa.aa	21/08
Alkim Kimya	18.42	18.80	18.26	-0.97%	3.91M	aa.aa	21/08
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ti	10.670	10.670	9.770	+10.00%	31.39M	aa.aa	21/08
Anel Elektrik	24.580	25.500	22.600	+4.51%	6.25M	aa.aa	21/08
Anadolu Hayat	84.80	85.70	84.05	+0.71%	1.07M	aa.aa	21/08
Anadolu Sigorta	22.500	22.700	22.220	+1.63%	12.54M	aa.aa	21/08
Arcelik AS	145.70	147.40	144.50	+0.41%	1.74M	aa.aa	21/08
Arena Bilgisayar	35.360	35.780	35.080	+0.80%	1.7M	aa.aa	21/08
Ingram Micro Bilisim	404.500	409.500	402.000	+0.62%	48.33K	aa.aa	21/08
Arsan Tekstil	23.580	23.800	23.360	0.00%	889.05K	aa.aa	21/08
Aselsan	180.30	183.30	178.70	-0.66%	20.44M	aa.aa	21/08
Anadolu Isuzu	64.45	65.00	63.30	+1.50%	1.4M	aa.aa	21/08
AVOD	3.630	3.710	3.430	+7.08%	36.28M	aa.aa	21/08
Altin Yunus	481.250	487.750	479.750	+0.26%	64.96K	aa.aa	21/08
Ayen Enerji	28.200	28.360	27.840	+0.96%	777.82K	aa.aa	21/08
Aygaz AS	165.90	168.40	165.00	+1.04%	752.45K	aa.aa	21/08
Bagfas	37.12	37.42	36.14	+2.83%	1.63M	aa.aa	21/08
Bak Ambalaj	42.820	43.240	40.020	+5.99%	1.99M	aa.aa	21/08
Banvitas	207.700	210.400	206.900	+0.34%	488.63K	aa.aa	21/08
Bosch Fren	184.50	186.60	183.50	-0.27%	360.57K	aa.aa	21/08
BIM Magazalar	529.00	534.50	516.00	+3.12%	6.68M	aa.aa	21/08
Ral Yatirim	132.000	135.600	130.600	+0.38%	1.48M	aa.aa	21/08
Bizim	28.74	29.30	28.02	+2.64%	1.18M	aa.aa	21/08
Besiktas	2.290	2.330	2.210	+2.23%	323.9M	aa.aa	21/08
Bilici Yatirim	21.000	21.360	20.560	+0.57%	4.43M	aa.aa	21/08
Bossa	8.220	8.390	8.160	+1.61%	9.07M	aa.aa	21/08
Yesil Yapi	2.790	2.910	2.770	+0.72%	142.99M	aa.aa	21/08
Borusan Birlesik	396.75	397.75	391.50	+0.70%	1.06M	aa.aa	21/08
Borusan Yatirim	2,358.00	2,379.00	2,308.00	+1.51%	106.81K	aa.aa	21/08
Batisoke Soke	13.880	14.020	13.850	-0.36%	6.93M	aa.aa	21/08
Baticim	4.09	4.11	4.05	+0.74%	85.61M	aa.aa	21/08
Bursa Cimento	7.51	7.53	7.45	+1.08%	10.57M	aa.aa	21/08
Burcelik	18.010	18.260	17.500	+0.50%	5.86M	aa.aa	21/08
CarrefourSA	88.85	89.50	87.55	+1.66%	282.88K	aa.aa	21/08
Coca Cola Icecek	50.45	50.75	50.00	+0.90%	13.24M	aa.aa	21/08
Celik Halat	9.690	9.780	9.640	+0.41%	2.73M	aa.aa	21/08
Cemas	7.680	7.820	7.560	-0.78%	31.29M	aa.aa	21/08
Cemtas	12.550	12.950	12.550	-0.95%	10.57M	aa.aa	21/08
Cimsa	50.05	50.25	49.36	+1.73%	10.04M	aa.aa	21/08
Celebi	1,700.00	1,718.00	1,693.00	+0.18%	105.91K	aa.aa	21/08
Cimbeton	2,237.00	2,259.00	2,204.00	+1.68%	33.75K	aa.aa	21/08
Doktas Dokumculuk Ticaret ve Sanayi AS	27.820	28.140	26.080	+6.67%	5.41M	aa.aa	21/08
Dagi	6.340	6.550	6.200	+2.26%	23.01M	aa.aa	21/08
Dardanel Onentas	2.510	2.540	2.380	+5.02%	101.25M	aa.aa	21/08
Derimod	40.92	40.92	39.60	+1.94%	680.38K	aa.aa	21/08
Desa	14.450	14.640	14.100	+1.98%	2.51M	aa.aa	21/08
Despec	61.550	64.000	61.000	-1.28%	465.1K	aa.aa	21/08
Deva Holding	67.650	68.250	66.000	+2.81%	1.19M	aa.aa	21/08
Datagate	86.050	88.100	85.150	-2.16%	530.15K	aa.aa	21/08
Ditas	34.680	35.620	33.880	-1.48%	1.57M	aa.aa	21/08
Demisas	7.510	7.560	7.490	+0.40%	2.64M	aa.aa	21/08
Deniz GYO	7.640	7.670	7.460	+2.00%	11.88M	aa.aa	21/08
Dogus Otomotiv	196.60	198.50	196.20	+0.25%	2.23M	aa.aa	21/08
Dogan Burda	515.000	527.000	511.000	+1.68%	150.45K	aa.aa	21/08
DO & CO	10,585.00	10,867.50	10,565.00	-1.21%	4.2K	aa.aa	21/08
Dogan Holding	19.300	19.700	18.980	-1.68%	27.65M	aa.aa	21/08
Duran Dogan	4.660	4.800	4.450	+4.25%	15.22M	aa.aa	21/08
DYO Boya	15.790	15.810	15.490	+2.27%	3.58M	aa.aa	21/08
EIS	68.400	68.450	64.350	+4.83%	8.95M	aa.aa	21/08
Eczacibasi Yatirim	245.70	246.60	243.20	+0.29%	375.4K	aa.aa	21/08
Edip Gayrimenkul	39.420	39.840	38.740	+1.55%	3.52M	aa.aa	21/08
Ege Endustri	8,170.00	8,190.00	8,087.50	+1.11%	15.25K	aa.aa	21/08
Ege Gubre	108.10	109.10	104.80	+3.15%	1.09M	aa.aa	21/08
Ege Profil	25.120	25.600	23.520	+4.67%	6.05M	aa.aa	21/08
Ege Seramik	3.630	3.630	3.570	+1.40%	7.48M	aa.aa	21/08
Emlak Konut GYO	20.780	21.200	20.300	+3.28%	189.64M	aa.aa	21/08
EMEK Elektirik	90.750	92.900	87.900	-0.66%	1.81M	aa.aa	21/08
ENKA	74.000	74.800	73.050	+1.16%	10.87M	aa.aa	21/08
Egeplast	6.700	6.830	6.370	+4.36%	8.48M	aa.aa	21/08
ERBOSAN	183.10	184.40	182.00	+0.38%	77.26K	aa.aa	21/08
Erdemir	29.560	29.860	29.380	+0.89%	160.97M	aa.aa	21/08
Escort	3.33	3.35	3.27	+1.83%	15.46M	aa.aa	21/08
Fenerbahce	12.97	13.08	12.81	+0.46%	51.08M	aa.aa	21/08
Federal Mogul	318.50	321.00	317.25	+0.47%	93.18K	aa.aa	21/08
Ufuk Yatirim	990.000	1,047.000	990.000	-3.60%	28.93K	aa.aa	21/08
Frigo Pak	7.370	7.470	7.270	+1.38%	6.75M	aa.aa	21/08
Ford Otosan	114.20	115.70	113.10	+0.18%	8.85M	aa.aa	21/08
Garanti Bank	148.10	148.70	146.00	+1.51%	22.33M	aa.aa	21/08
Inveo Yatirim	13.350	13.470	13.000	+3.33%	16.84M	aa.aa	21/08
Gedik Yatirim	8.020	8.160	7.900	+2.82%	34.64M	aa.aa	21/08
Gentas	23.900	24.360	22.640	+6.22%	11.25M	aa.aa	21/08
Gersan	21.520	22.180	20.480	+5.08%	13.93M	aa.aa	21/08
Guler Holding	4.660	4.790	4.650	-1.89%	18.61M	aa.aa	21/08
Global Yatirim	9.240	9.310	9.160	+0.54%	11.38M	aa.aa	21/08
Goltas Cimento	345.75	346.00	342.00	+1.62%	137.72K	aa.aa	21/08
Goodyear Lastikleri	17.97	18.03	17.71	+0.67%	2.18M	aa.aa	21/08
Gozde	23.520	23.780	23.100	+1.82%	4.53M	aa.aa	21/08
GSD Marin	10.330	10.730	10.280	+0.88%	4.74M	aa.aa	21/08
GSD Holding	5.190	5.350	5.120	+0.58%	20.21M	aa.aa	21/08
GS Sportif	1.63	1.64	1.50	+8.67%	2.02B	aa.aa	21/08
Gubretas	284.50	288.50	273.00	+4.50%	5.19M	aa.aa	21/08
Turkiye Sigorta	10.160	10.300	10.120	-0.10%	12.3M	aa.aa	21/08
Turkiye Halk Bk	27.76	27.84	27.42	+1.46%	30.13M	aa.aa	21/08
Hateks	18.410	18.590	18.010	+2.11%	2M	aa.aa	21/08
Hektas	4.780	4.920	4.610	+3.69%	738.9M	aa.aa	21/08
Hurriyet Gazete	7.270	7.370	7.230	+0.69%	3.87M	aa.aa	21/08
Ihlas Gazetecilik	2.030	2.080	1.990	+1.50%	93.3M	aa.aa	21/08
Ihlas Holding	3.740	3.740	3.360	+10.00%	200.48M	aa.aa	21/08
Ihlas Gayrimenkul	3.250	3.320	3.070	+5.86%	134.34M	aa.aa	21/08
Ihlas Yayin	2.930	3.050	2.860	+1.03%	54.6M	aa.aa	21/08
Indeks	8.200	8.350	8.200	0.00%	5.02M	aa.aa	21/08
Info Yatirim	4.010	4.060	4.000	-0.50%	47.78M	aa.aa	21/08
Intema	224.50	226.80	222.90	+0.72%	52.18K	aa.aa	21/08
Ipek Dogal	54.800	55.500	53.400	+2.91%	4.47M	aa.aa	21/08
Turkiye Is Bankasi C	15.150	15.200	14.790	+3.34%	504.99M	aa.aa	21/08
Is Finansal Kiralama	17.910	18.200	17.400	+1.42%	5.14M	aa.aa	21/08
Is Girisim	84.850	84.850	81.900	+9.98%	4.79M	aa.aa	21/08
Is GYO	20.160	20.300	19.290	+4.84%	11.94M	aa.aa	21/08
Is Yatirim Menkul Degerler	41.940	42.140	41.560	+0.33%	9.07M	aa.aa	21/08
Loras Holding AS	5.770	5.890	5.730	-0.69%	45.6M	aa.aa	21/08
IDC	6.790	6.920	6.460	+5.60%	15.33M	aa.aa	21/08
Kaplamin Ambalaj	228.300	232.500	217.200	+4.01%	270.08K	aa.aa	21/08
Karel	9.510	9.620	9.270	+1.82%	17.17M	aa.aa	21/08
Karsan Otomotiv	10.880	11.060	10.740	+0.93%	28.15M	aa.aa	21/08
Kartonsan	92.55	93.00	88.30	+4.87%	945.98K	aa.aa	21/08
Katmerciler	3.210	3.290	3.140	+2.23%	332.88M	aa.aa	21/08
Koc Holding	185.90	186.90	183.40	+1.64%	34.11M	aa.aa	21/08
Besler Gida ve Kimya Sanayi ve Ticaret AS	15.69	16.05	15.31	+3.09%	7.53M	aa.aa	21/08
Doganlar Mobilya Grubu	7.270	8.020	7.230	-7.27%	21.64M	aa.aa	21/08
Kiler GYO	6.240	6.330	6.220	-0.16%	10.7M	aa.aa	21/08
Klimasan Klima	35.060	35.820	33.700	+4.10%	1.74M	aa.aa	21/08
Konfrut	17.56	17.88	17.42	+0.40%	1.75M	aa.aa	21/08
Konya Cimento	5,400.00	5,440.00	5,340.00	+1.22%	10.83K	aa.aa	21/08
Kordsa Global	65.70	65.75	64.55	+2.02%	930.12K	aa.aa	21/08
Koza Anadolu	74.950	75.300	73.300	+2.60%	10.25M	aa.aa	21/08
Koza Altin	24.30	24.42	23.72	+2.79%	100.03M	aa.aa	21/08
Kardemir D	30.300	30.340	29.380	+2.92%	50.4M	aa.aa	21/08
Kron Telekom	15.200	15.240	14.110	+4.11%	5.44M	aa.aa	21/08
Kristal Kola	11.000	11.200	10.270	+4.17%	16.24M	aa.aa	21/08
Karsu Tekstil	29.580	29.900	28.940	+2.35%	1.41M	aa.aa	21/08
Kutahya Porselen	95.300	96.650	94.950	-0.21%	1.03M	aa.aa	21/08
Link Bilgisayar	686.00	729.50	684.00	-3.24%	268.12K	aa.aa	21/08
Lokman Hekim	18.130	18.160	17.960	+0.95%	1.23M	aa.aa	21/08
Logo Yazilim	178.000	184.200	175.900	+2.48%	1.06M	aa.aa	21/08
Luks Kadife	108.100	111.100	104.800	-1.28%	363.04K	aa.aa	21/08
Marmaris Altinyunus	1,213.00	1,244.00	1,202.00	+0.25%	42.85K	aa.aa	21/08
MTE	17.620	17.940	16.830	+4.45%	8.18M	aa.aa	21/08
Marti Otel	4.140	4.260	4.130	-0.72%	35.89M	aa.aa	21/08
Merko Gida	15.150	15.250	15.020	+0.20%	3.47M	aa.aa	21/08
Metro Holding	4.050	4.130	3.990	+1.76%	13.09M	aa.aa	21/08
Metemtur Yatırım	65.500	66.950	63.200	+0.15%	1.25M	aa.aa	21/08
Migros	500.00	504.50	494.50	+1.37%	3.65M	aa.aa	21/08
Lydia Holding AS	137.000	141.800	134.500	-2.84%	1.03M	aa.aa	21/08
Menderes Tekstil	13.710	13.860	13.350	+2.47%	3.4M	aa.aa	21/08
Oyak Cimento	25.560	25.960	25.360	-0.08%	43.06M	aa.aa	21/08
Marti GYO	2.990	3.020	2.940	+2.05%	42.29M	aa.aa	21/08
Marshall	1,815.00	1,835.00	1,707.00	+6.45%	102.48K	aa.aa	21/08
Isiklar Enerji	15.630	16.750	15.600	-4.05%	35.3M	aa.aa	21/08
Netas Telekom	77.55	77.55	70.00	+10.00%	4.52M	aa.aa	21/08
Net Holding	52.150	52.500	49.080	+5.91%	2.9M	aa.aa	21/08
Nurol GYO	12.780	13.370	12.550	-0.54%	8.02M	aa.aa	21/08
Nuh Cimento	231.00	233.80	229.30	+1.05%	155.87K	aa.aa	21/08
Otokar	565.50	570.50	562.00	-0.62%	223.64K	aa.aa	21/08
Ozderici GYO	8.670	8.770	8.410	+3.09%	6.37M	aa.aa	21/08
Parsan	94.050	94.700	91.950	+2.23%	561.82K	aa.aa	21/08
Penguen Gida	9.820	9.950	9.730	+0.51%	7.26M	aa.aa	21/08
Petkim	20.160	20.240	19.630	+2.23%	98.98M	aa.aa	21/08
Pinar Et Ve Un	12.12	12.35	11.97	+0.75%	4.15M	aa.aa	21/08
Pinar Su	12.400	12.400	11.780	+9.93%	8.85M	aa.aa	21/08
Plastikkart	85.850	89.250	80.800	+4.63%	927.01K	aa.aa	21/08
Petrokent Turizm	227.00	229.60	221.20	+2.99%	248.97K	aa.aa	21/08
Pinar Sut Mamulleri	12.11	12.48	12.03	+0.92%	2.76M	aa.aa	21/08
Turk Prysmian	37.040	37.600	36.760	-0.59%	671.39K	aa.aa	21/08
Park Elektrik	21.000	21.280	20.820	+0.57%	932.92K	aa.aa	21/08
Ray Sigorta	274.000	275.000	264.750	+2.33%	762.22K	aa.aa	21/08
Icu Girisim Sermayesi Yatirim Ortakligi AS	3.760	3.850	3.750	-0.27%	27.58M	aa.aa	21/08
Reysas GYO	23.660	24.080	23.440	-0.08%	5.16M	aa.aa	21/08
Reysas	19.400	20.740	19.210	-4.15%	28.56M	aa.aa	21/08
Sabanci Holding	97.55	98.15	95.55	+2.15%	25.69M	aa.aa	21/08
Saray	24.700	25.520	23.740	+4.48%	5.95M	aa.aa	21/08
Sanko Pazarlama	24.720	24.980	24.100	+2.66%	954.37K	aa.aa	21/08
Sarkuysan	20.620	20.660	20.140	+2.49%	2.98M	aa.aa	21/08
SASA Polyester	4.350	4.350	3.980	+9.85%	2.55B	aa.aa	21/08
Selcuk Ecza Deposu	88.100	90.800	86.750	-2.27%	1.51M	aa.aa	21/08
Sisecam	42.740	43.060	41.920	+1.96%	48.46M	aa.aa	21/08
Sekerbank	7.840	8.200	7.580	+4.67%	357.71M	aa.aa	21/08
Soktas	6.770	6.770	6.140	+9.90%	38.08M	aa.aa	21/08
Sinpas GYO	4.690	4.740	4.610	+1.96%	31.68M	aa.aa	21/08
TAV Havalimanlar	264.25	265.75	263.00	+0.28%	2.59M	aa.aa	21/08
T Tuborg	178.000	182.500	176.300	-1.66%	775.88K	aa.aa	21/08
Turkcell	99.00	99.40	97.70	+1.38%	30.51M	aa.aa	21/08
ICBC Turkey	16.500	16.850	15.910	+2.74%	5.22M	aa.aa	21/08
Tek-Art Insaat	31.000	32.900	30.120	-5.78%	3.13M	aa.aa	21/08
THY	337.00	341.50	335.75	-0.52%	26.33M	aa.aa	21/08
Mondi Turkey	6.920	6.960	6.350	+9.32%	12.83M	aa.aa	21/08
Tekfen Holding	105.50	106.00	103.90	+1.64%	2.16M	aa.aa	21/08
Tofas	247.50	248.70	242.10	+2.27%	5.9M	aa.aa	21/08
Turcas Petrol	35.700	36.400	35.420	+0.11%	2.05M	aa.aa	21/08
Torunlar GYO	71.70	71.95	70.75	+0.63%	1.78M	aa.aa	21/08
TSKB GYO	7.720	7.780	7.580	+2.25%	7.21M	aa.aa	21/08
TSKB	14.280	14.320	14.070	+1.64%	24.29M	aa.aa	21/08
Trabzonspor Sportif	1.310	1.330	1.290	+1.55%	958.61M	aa.aa	21/08
Turk Telekom	58.40	58.45	57.10	+3.00%	21.32M	aa.aa	21/08
Turk Traktor	636.00	638.00	623.00	+2.66%	484.73K	aa.aa	21/08
Tukas Gida	3.210	3.260	3.130	+0.94%	239.05M	aa.aa	21/08
Tupras Turkiye	168.40	168.70	164.50	+2.68%	22.42M	aa.aa	21/08
Ulker Biskuvi	120.20	120.60	115.60	+4.34%	13.26M	aa.aa	21/08
Usak Seramik	4.400	4.590	4.340	-0.23%	221.62M	aa.aa	21/08
Zedur Enerji	10.890	10.900	10.030	+7.29%	17.03M	aa.aa	21/08
Vakif Bankasi	28.680	28.760	28.380	+1.56%	19.88M	aa.aa	21/08
Vakif Leasing	2.890	2.910	2.800	+3.21%	94.51M	aa.aa	21/08
Vakko	61.300	61.650	60.250	+1.74%	971.78K	aa.aa	21/08
Vestel Beyaz	10.710	10.770	10.400	+2.98%	11.26M	aa.aa	21/08
Vestel	39.840	40.560	39.080	+2.42%	8.96M	aa.aa	21/08
Vakif GYO	2.730	2.780	2.700	0.00%	64.67M	aa.aa	21/08
Viking Kagit	31.800	33.320	31.600	-2.45%	1.09M	aa.aa	21/08
Yaprak Sut	321.750	330.500	320.500	-1.98%	326.38K	aa.aa	21/08
Yatas	32.200	32.700	31.800	-1.23%	2.95M	aa.aa	21/08
AG Anadolu Group Holding	29.72	30.20	29.72	-0.07%	6.75M	aa.aa	21/08
Yapi ve Kredi Bankasi	33.800	33.800	33.180	+2.18%	167.49M	aa.aa	21/08
Yapi Kredi Koray	3.390	3.440	3.330	0.00%	6.65M	aa.aa	21/08
Yunsa	7.590	7.590	7.110	+10.00%	78.92M	aa.aa	21/08
Zorlu Enerji	4.230	4.320	3.970	+5.75%	354.38M	aa.aa	21/08
Brisa	79.65	80.15	79.15	+0.50%	350.8K	aa.aa	21/08
Marka Yatirim	53.400	55.550	52.650	-0.09%	1.79M	aa.aa	21/08
Beyaz Filo	26.920	27.220	26.720	+0.45%	1.23M	aa.aa	21/08
Dagi Yatirim	246.500	251.250	238.000	-1.00%	292.65K	aa.aa	21/08
Denge Yatirim	3.140	3.150	3.040	+5.02%	43.65M	aa.aa	21/08
Skyalp Finansal Teknolojiler ve Danismanlik AS	139.900	146.200	136.900	+0.14%	756.27K	aa.aa	21/08
Nigbas Nigde Beton	30.300	31.880	30.300	-5.02%	986.71K	aa.aa	21/08
Orge	75.950	76.350	75.450	+0.80%	1.18M	aa.aa	21/08
Osmanli Menkul Degerler	10.340	10.360	10.030	+2.38%	5.86M	aa.aa	21/08
Ostim	4.260	4.340	4.060	+5.45%	27.76M	aa.aa	21/08
Ozak GYO	13.570	13.740	13.560	-0.37%	4.63M	aa.aa	21/08
Polisan Holding	4.370	4.420	4.180	+5.05%	59.57M	aa.aa	21/08
Sanifoam	19.830	20.060	19.400	+1.80%	6.59M	aa.aa	21/08
Teknosa	27.420	27.880	27.220	+0.22%	6.06M	aa.aa	21/08
Yesil Yatirim	2.430	2.500	2.340	+4.29%	143.34M	aa.aa	21/08
Avrupa Yatirim	54.750	57.200	54.450	+0.64%	5.31M	aa.aa	21/08
Etiler Inci Bufe Gida	5.840	6.340	5.600	+1.21%	91.14M	aa.aa	21/08
Halk GYO	4.280	4.530	4.230	-4.04%	118.31M	aa.aa	21/08
Jantsa	24.840	25.480	24.400	-1.11%	14.22M	aa.aa	21/08
Bera	17.120	17.670	16.910	-1.50%	18.69M	aa.aa	21/08
Kuyas Yatirim AS	55.500	57.950	55.100	-2.55%	13.17M	aa.aa	21/08
Merit Turizm	21.700	21.780	21.140	+0.56%	6.47M	aa.aa	21/08
Pegasus	261.750	262.500	259.000	+1.16%	13.98M	aa.aa	21/08
Lydia Yesil Enerji Kaynaklari AS	13,952.500	14,130.000	13,815.000	+1.09%	1.6K	aa.aa	21/08
Tumosan	128.100	129.600	127.300	+0.31%	1.53M	aa.aa	21/08
ODAS Elektrik	6.290	6.370	6.110	+2.78%	175.48M	aa.aa	21/08
Panora GYO	83.850	85.950	76.600	+7.29%	567.31K	aa.aa	21/08
Turker Proje	765.00	765.00	690.00	+9.99%	105.31K	aa.aa	21/08
Aciselsan	119.300	122.900	118.500	-0.08%	199.32K	aa.aa	21/08
Akis GYO	7.510	7.680	7.480	-0.92%	12.41M	aa.aa	21/08
Otto Holding AS	477.000	480.500	467.000	+0.85%	53.62K	aa.aa	21/08
Verusa Holding	416.25	418.25	410.75	+0.79%	80.58K	aa.aa	21/08
Yayla Enerji	43.500	47.280	43.500	-3.38%	1.22M	aa.aa	21/08
Temapol	107.50	114.50	107.00	+1.03%	870.01K	aa.aa	21/08
Tat Gida Sanayi	14.460	14.530	14.160	+1.76%	2.73M	aa.aa	21/08
Gediz Ambalaj	30.06	30.56	28.50	+5.03%	3.74M	aa.aa	21/08
Korfez GYO	3.510	3.570	3.500	-0.57%	23.16M	aa.aa	21/08
Lider Faktoring	4.350	4.380	4.180	+2.11%	31.77M	aa.aa	21/08
RTA	3.65	3.68	3.62	+1.11%	30.43M	aa.aa	21/08
Servet GYO	3.800	3.880	3.800	-0.78%	34.69M	aa.aa	21/08
Tugcelik Aluminyum	10.000	10.000	9.430	+5.82%	9.16M	aa.aa	21/08
Yeni Gimat	96.25	100.00	91.70	+4.96%	395.92K	aa.aa	21/08
Pamel Yenilenebilir Elektrik Uretim AS	122.80	125.00	122.00	-1.05%	190.17K	aa.aa	21/08
Agesa Hayat ve Emeklilik AS	167.10	170.90	166.90	+0.18%	385.62K	aa.aa	21/08
Ulusoy Un	8.070	8.130	7.920	+2.02%	6.35M	aa.aa	21/08
Ulusoy Elektrik	200.00	203.60	192.00	+0.91%	204.85K	aa.aa	21/08
HEDEF Girisim	2.350	2.390	2.330	-1.26%	27.5M	aa.aa	21/08
Politeknik Metal	7,785.00	8,100.00	7,702.50	+1.63%	5.47K	aa.aa	21/08
Say Yenilenebilir Enerji Ekipmanları	51.400	52.400	51.000	-0.29%	1.76M	aa.aa	21/08
Bantas Bandirma	7.410	7.480	7.320	+1.09%	6.16M	aa.aa	21/08
Verusaturk	49.96	52.30	49.60	-2.42%	1.28M	aa.aa	21/08
Cuhadaroglu	34.36	35.72	33.62	-0.29%	2.74M	aa.aa	21/08
Iskenderun	40.040	40.340	39.920	+0.86%	2.16M	aa.aa	21/08
Izmir Firca	142.50	143.50	136.30	+0.92%	1.47M	aa.aa	21/08
Mistral GYO	5.93	6.16	5.89	-1.98%	6.66M	aa.aa	21/08
Fonet Bilgi	16.16	16.36	15.81	+2.41%	6.54M	aa.aa	21/08
Mavi Giyim Sanayi	42.98	43.16	42.10	+2.48%	16.55M	aa.aa	21/08
Safkar Ege Sogutmacilik	113.20	113.20	111.60	+1.07%	605.98K	aa.aa	21/08
Trabzon Liman Isletmeciligi	103.60	106.60	102.90	-1.15%	343.59K	aa.aa	21/08
Enerjisa Enerji	72.60	72.75	70.95	+2.25%	3.63M	aa.aa	21/08
MLP Saglik	375.75	379.50	372.25	+0.74%	523.89K	aa.aa	21/08
Peker Gayrimenkul Yatirim Ortakligi	8.19	8.20	8.19	-1.33%	59.35M	aa.aa	21/08
Sok Marketler	38.88	39.00	38.34	+1.67%	8.25M	aa.aa	21/08
Kafein Yazilim	10.74	10.97	10.50	+2.78%	8.92M	aa.aa	21/08
Formet Celik Kapi	3.77	3.84	3.75	0.00%	58.3M	aa.aa	21/08
Smartiks Yazilim	28.28	28.54	28.18	-0.28%	1.32M	aa.aa	21/08
CEO Event Medya	40.20	40.32	39.38	0.00%	5.21M	aa.aa	21/08
Derluks Yatirim Holding AS	21.68	22.34	21.52	-1.00%	17.72M	aa.aa	21/08
Naturel Enerji	50.95	51.30	48.50	+4.84%	8.89M	aa.aa	21/08
Yukselen Celik	6.03	6.17	5.87	+2.38%	10.97M	aa.aa	21/08
Papilon Guvenlik	17.96	18.25	17.87	-0.77%	14.43M	aa.aa	21/08
Ard Grup Bilisim	28.96	29.36	28.74	+0.63%	4.09M	aa.aa	21/08
Bayrak	29.90	30.18	28.14	+6.41%	7.95M	aa.aa	21/08
Fade Gida	14.20	14.60	14.05	-1.73%	3.68M	aa.aa	21/08
Dinamik Isi Makina Yalitim Malzemeleri	23.90	24.28	23.74	-0.50%	2.2M	aa.aa	21/08
Esenboga Elektrik	13.33	15.48	13.33	-9.99%	194.4M	aa.aa	21/08
Kontrolmatik Teknoloji	28.00	28.50	26.90	+4.17%	33.31M	aa.aa	21/08
Kervan Gıda	2.49	2.51	2.43	+2.47%	19.11M	aa.aa	21/08
Arzum Elektrikli Ev Aletleri Sanayi ve Ticaret	5.45	5.55	5.35	+1.87%	6.61M	aa.aa	21/08
Isik Plastik Sanayi ve Dis Ticaret Pazarlama AS	6.69	6.75	6.38	+4.04%	11.22M	aa.aa	21/08
Turk Ilac ve Serum Sanayi AS	23.08	23.56	22.90	+0.87%	4.9M	aa.aa	21/08
Naturelgaz Sanayi ve Ticaret AS	10.61	11.14	10.45	+2.31%	20.9M	aa.aa	21/08
Tureks Turizm Tasimacilik AS	10.20	11.17	10.10	-7.02%	196.51M	aa.aa	21/08
Qua Granite Hayal	7.46	7.47	7.36	+1.22%	24.25M	aa.aa	21/08
Matriks Bilgi Dagitim Hizmetleri AS	25.90	26.22	24.96	+3.43%	2.05M	aa.aa	21/08
Galata Wind Enerji Anonim Sirket	27.62	27.82	27.26	+1.32%	2.3M	aa.aa	21/08
Biotrend Cevre ve Enerji Yatirimlari AS	22.14	22.30	20.68	+8.21%	13.36M	aa.aa	21/08
Aydem Yenilenebilir Enerji AS	20.46	20.54	20.28	+1.79%	3.82M	aa.aa	21/08
Can2 Termik AS	2.55	2.55	2.30	+9.91%	1.34B	aa.aa	21/08
Ziraat Gayrimenkul Yatirim Ortakligi AS	23.42	23.62	23.32	+0.60%	1.55M	aa.aa	21/08
Kalekim Kimyevi Maddeler Sanayi Ticaret AS	33.34	33.40	32.66	+2.14%	5.46M	aa.aa	21/08
Penta Teknoloji Urunleri Dagitim Ticaret AS	17.17	17.25	16.68	+2.81%	5.01M	aa.aa	21/08
Mercan Kimya Sanayi ve Ticaret AS	46.72	49.90	45.00	-6.56%	6.94M	aa.aa	21/08
Atp Ticari Bilgisayar Ağı ve Elektrik	130.60	137.10	127.60	+3.00%	4.65M	aa.aa	21/08
BMS Celik Hasir Sanayi ve Ticaret AS	14.76	14.94	14.54	+0.82%	2.17M	aa.aa	21/08
Bogazici Beton Sanayi ve Ticaret AS	21.12	21.30	20.60	+2.92%	6.09M	aa.aa	21/08
Unlu Yatirim Holding AS	15.76	15.97	15.68	+0.57%	2.02M	aa.aa	21/08
Başkent Doğalgaz Dağıtım Gayrimenkul	34.86	35.18	34.68	+0.52%	1.36M	aa.aa	21/08
Oyak Yatirim Menkul Degerler AS	43.14	43.72	41.62	+3.16%	815.36K	aa.aa	21/08
EData Teknoloji Pazarlama AS	5.53	5.77	5.40	+0.91%	21.86M	aa.aa	21/08
Kutahya Seker Fabrikasi AS	68.95	69.45	68.50	+0.36%	326.58K	aa.aa	21/08
Vbt Yazilim AS	23.22	23.50	22.96	+0.35%	2.22M	aa.aa	21/08
Escar Turizm Tasimacilik Ticaret AS	30.34	31.00	30.34	-1.17%	3.93M	aa.aa	21/08
Meditera Tibbi Malzeme Sanayi ve Ticaret AS	30.74	31.10	30.66	-0.19%	1.63M	aa.aa	21/08
Manas Enerji Yonetimi Sanayi Ticaret AS	8.97	9.12	8.62	+1.93%	4.99M	aa.aa	21/08
Gen İlaç ve Sağlık Ürünleri	195.90	216.00	191.50	-1.85%	5.21M	aa.aa	21/08
Kizilbuk Gayrimenkul Yatirim Ortakligi AS	14.13	14.34	14.00	+1.07%	17.07M	aa.aa	21/08
Birleşim Mühendislik Isıtma Soğutma	17.66	18.14	17.19	+3.15%	3.77M	aa.aa	21/08
Girisim Elektrik Taahhut Ticaret Sanayi AS	50.95	51.30	49.12	+3.81%	8.09M	aa.aa	21/08
Nasmed Ozel Saglik Hizmetleri Ticaret AS	9.22	9.67	9.08	-4.46%	13.08M	aa.aa	21/08
Yeo Teknoloji Enerji ve Endustri AS	38.48	38.66	38.10	+1.21%	7.17M	aa.aa	21/08
Europap Tezol Kagit Sanayi Ve Ticaret AS	15.82	15.89	15.57	+1.80%	7.5M	aa.aa	21/08
Ersan Alışveriş Hizmetleri ve Gıda	14.70	14.90	14.39	+0.07%	2.47M	aa.aa	21/08
Margun Enerji Uretim Sanayi ve Ticaret	47.46	51.80	46.56	-7.67%	12.59M	aa.aa	21/08
Anatolia Tanı ve Biyoteknoloji	12.00	12.10	11.92	+1.10%	2.14M	aa.aa	21/08
Hedef Holdings AS	14.35	14.38	13.48	+5.67%	100.28M	aa.aa	21/08
Gelecek Varlik Yonetimi AS	71.80	71.80	69.75	+2.57%	916.48K	aa.aa	21/08
Ihlas Haber Ajansi AS	43.04	44.60	42.02	+1.75%	2.91M	aa.aa	21/08
Ulusal Faktoring AS	3.61	3.64	3.58	+0.28%	19.89M	aa.aa	21/08
Dogu Aras Enerji Yatirimlari AS	57.90	58.65	57.70	-0.52%	453.07K	aa.aa	21/08
Elite Naturel Organik Gida Sanayi ve Ticaret AS	36.44	36.80	36.20	+0.55%	1.77M	aa.aa	21/08
Isbir Sentetik Dokuma Sanayi AS	9.09	9.25	9.02	-0.76%	2.07M	aa.aa	21/08
Gimat Magazacilik Sanayi ve Ticaret AS	20.90	21.14	20.42	0.00%	1.26M	aa.aa	21/08
Mia Teknoloji AS	40.42	40.88	38.80	+4.66%	35.03M	aa.aa	21/08
Konya Kagit Sanayi ve Ticaret AS	42.08	42.96	39.20	+6.42%	3.3M	aa.aa	21/08
Mobiltel İletişim Hizmetleri	8.50	8.72	7.95	+7.19%	53.24M	aa.aa	21/08
Pc İletişim ve Medya Hizmetleri	20.94	21.42	20.72	-1.41%	1.28M	aa.aa	21/08
Pasifik Gayrimenkul Yatirim Ortakligi AS	2.91	2.99	2.89	+1.04%	222.23M	aa.aa	21/08
Erciyas Celik Boru Sanayi AS	81.20	81.90	80.75	+0.62%	398.35K	aa.aa	21/08
Panelsan Cati Cephe Sistemleri	41.42	41.90	41.10	+0.78%	1M	aa.aa	21/08
Hun Yenilenebilir Enerji Uretim AS	4.15	4.20	4.12	-0.24%	36.46M	aa.aa	21/08
Dap Gayrimenkul Gelistirme AS	16.01	16.14	15.90	-0.25%	30.33M	aa.aa	21/08
Investco Holding AS	538.00	554.00	530.00	+0.47%	40.26K	aa.aa	21/08
Hitit Bilgisayar Hizmetleri AS	49.28	50.00	48.96	+1.99%	1.27M	aa.aa	21/08
Koleksiyon Mobilya Sanayi AS	6.72	6.97	6.62	+3.54%	11.59M	aa.aa	21/08
Gezinomi Seyahat Turizm Ticaret AS	281.00	292.00	279.75	-1.40%	444.17K	aa.aa	21/08
GurSel Turizm Tasimacilik Ve	309.00	312.25	305.00	-0.32%	644.43K	aa.aa	21/08
Ensari Deri Gida Sanayi ve Ticaret	86.95	86.95	83.00	+9.99%	715.95K	aa.aa	21/08
Smart Gunes Enerjisi Teknolojileri	31.38	31.50	30.92	+1.55%	3.64M	aa.aa	21/08
LDR Turizm AS	289.50	295.50	280.25	+2.93%	817.39K	aa.aa	21/08
Suwen Tekstil Sanayi Pazarlama AS	10.70	10.78	10.27	+3.88%	8.95M	aa.aa	21/08
Consus Enerji Isletmeciligi ve	3.61	3.67	3.58	+0.84%	16.17M	aa.aa	21/08
Bms Birlesik Metal Sanayi ve	57.50	60.10	55.20	+4.07%	2.53M	aa.aa	21/08
Kimteks Poliuretan Sanayi ve	16.84	17.43	16.14	+4.60%	7.03M	aa.aa	21/08
Imas Makina Sanayi AS	4.22	4.26	4.18	+0.48%	35.11M	aa.aa	21/08
Yayla Agro Gida Sanayi ve Ticaret	11.58	11.79	11.51	+0.70%	18.45M	aa.aa	21/08
Sun Tekstil Sanayi ve Ticaret AS	41.54	42.28	40.42	+1.56%	2.15M	aa.aa	21/08
Seker Gayrimenkul Yatirim	4.48	4.51	4.33	+3.94%	19.84M	aa.aa	21/08
Europen Endustri Insaat Sanayi Ve	7.64	7.74	7.32	+3.52%	84.87M	aa.aa	21/08
Pardus Girisim Sermayesi Yatirim	7.44	7.65	7.42	-0.53%	5.42M	aa.aa	21/08
Makim Makina Teknolojileri Sanayi	21.40	21.76	21.00	+0.38%	2.76M	aa.aa	21/08
Kocaer Celik Sanayi ve Ticaret AS	15.35	15.50	15.07	+1.45%	18.38M	aa.aa	21/08
Rubenis Tekstil Sanayi Ticaret AS	24.02	24.62	23.84	+0.08%	1.71M	aa.aa	21/08
Kiler Holding AS	64.25	69.50	60.75	+1.66%	2.63M	aa.aa	21/08
Koroplast Temizlik Ambalaj	8.18	8.43	7.99	+1.36%	5.8M	aa.aa	21/08
Obase Bilgisayar ve Danismanlik	41.94	43.06	41.70	-1.41%	361.1K	aa.aa	21/08
Barem Ambalaj Sanayi Ve Ticaret AS	19.02	19.08	18.60	+0.42%	2.29M	aa.aa	21/08
Aztek Teknoloji Urunleri Ticaret AS	46.30	46.88	45.70	+0.56%	1.34M	aa.aa	21/08
Hidropar Hareket Kontrol	13.11	13.29	13.04	-0.15%	4.02M	aa.aa	21/08
Alfa Solar Enerji AS	49.86	50.10	48.80	+2.47%	3.95M	aa.aa	21/08
Sanica Isi Sanayi AS	4.57	4.59	4.50	+1.78%	11.78M	aa.aa	21/08
Ozsu Balik Uretim AS	21.60	22.00	21.48	+0.28%	1.93M	aa.aa	21/08
Platform Turizm Tasimacilik Gida	28.60	29.42	28.58	-1.38%	3.53M	aa.aa	21/08
Birikim Varlik Yonetim AS	87.70	90.00	87.30	-0.79%	1.27M	aa.aa	21/08
Ahlatci Dogal Gaz Dagitim Enerji	35.54	35.80	35.22	+0.06%	12.4M	aa.aa	21/08
Tera Yatirim Menkul Degerler AS	632.50	649.00	623.50	-3.80%	7.76M	aa.aa	21/08
Eyg Gayrimenkul Yatirim Ortakligi	4.08	4.20	4.08	-1.69%	16.38M	aa.aa	21/08
Oncosem Onkolojik Sistemler Sanayi	133.30	136.50	131.60	-0.60%	671.07K	aa.aa	21/08
Sdt Uzay ve Savunma Teknolojileri	183.30	184.80	181.80	+0.16%	758.34K	aa.aa	21/08
Soke Degirmencilik Sanayi ve	12.81	12.97	12.59	+1.75%	4.24M	aa.aa	21/08
Tapdi Oksijen Ozel Saglik Egitim	60.35	60.65	59.70	+0.08%	1.19M	aa.aa	21/08
Astor Enerji AS	117.80	119.10	116.70	+1.46%	12.07M	aa.aa	21/08
Mackolik Internet Hizmetleri	40.44	40.84	39.42	+1.15%	1.66M	aa.aa	21/08
Bulbuloglu Vinc Sanayi ve Ticaret	111.00	112.50	107.50	+3.74%	1.36M	aa.aa	21/08
Goknur Gida Maddeleri	25.58	26.02	25.38	+1.19%	5.81M	aa.aa	21/08
Akfen Yenilenebilir Enerji AS	19.49	19.55	18.81	+3.62%	11.73M	aa.aa	21/08
Eksun Gida Tarim	6.67	6.71	6.51	+2.62%	7.24M	aa.aa	21/08
Koza Polyester Sanayi ve Ticaret AS	6.32	6.41	6.18	+2.43%	13.87M	aa.aa	21/08
Cvk Maden Isletmeleri Sanayi ve	13.95	14.16	13.80	+0.43%	20.11M	aa.aa	21/08
Europower Enerji ve Otomasyon	31.00	31.20	30.10	+3.68%	10.35M	aa.aa	21/08
Grainturk Holding AS	479.75	523.50	469.50	-5.28%	996.25K	aa.aa	21/08
Cw Enerji Muhendislik Ticaret ve	18.86	19.07	17.85	+5.66%	25.78M	aa.aa	21/08
Buyuk Sefler Gida Turizm Tekstil	42.70	44.68	42.70	-0.93%	2.01M	aa.aa	21/08
Bien Yapi Urunleri Sanayi Turizm	45.76	46.44	45.54	+0.84%	2.17M	aa.aa	21/08
Kayseri Seker Fabrikasi AS	20.94	21.00	20.20	+3.97%	6.76M	aa.aa	21/08
Katilimevim Tasarruf Finansman AS	9.48	9.93	9.41	-2.27%	118.28M	aa.aa	21/08
Pasifik Eurasia Lojistik Dis	106.70	106.70	97.00	+10.00%	6.21M	aa.aa	21/08
A1 Capital Yatirim Menkul Degerler	10.46	10.62	10.38	+0.10%	18.5M	aa.aa	21/08
Forte Bilgi Iletisim Teknolojileri	84.00	86.20	83.55	-1.18%	1.47M	aa.aa	21/08
Atakey Patates Gida Sanayi ve	53.75	54.40	53.25	-0.09%	765.38K	aa.aa	21/08
Kaleseramik Canakkale Kalebodur	33.20	33.66	32.30	+3.04%	3.23M	aa.aa	21/08
Fuzul Gayrimenkul Yatirim	12.47	13.17	12.25	-4.15%	32.92M	aa.aa	21/08
Asce Gayrimenkul Yatirim Ortakligi	12.92	13.13	12.17	+6.34%	13.7M	aa.aa	21/08
Izdemir Enerji Elektrik Uretim AS	9.07	9.37	8.95	+0.55%	59.52M	aa.aa	21/08
Ofis Yem Gida Sanayi Ticaret AS	57.25	58.55	56.00	+1.87%	1.59M	aa.aa	21/08
Tatlipinar Enerji Uretim AS	55.55	55.55	49.70	+10.00%	10.52M	aa.aa	21/08
Baydoner Restoranlari AS	25.00	25.62	24.84	+0.56%	591.44K	aa.aa	21/08
Enerya Enerji AS	10.80	10.83	10.50	+2.96%	56.61M	aa.aa	21/08
Kuzugrup Gayrimenkul Yatirim	25.42	25.54	25.24	+0.55%	1.34M	aa.aa	21/08
Ebebek Magazacilik AS	55.60	55.75	54.25	+2.49%	1.1M	aa.aa	21/08
Tarkim Bitki Koruma Sanayi ve	371.50	374.75	367.00	+1.23%	144.1K	aa.aa	21/08
Gipta Ofis Kirtasiye Ve Promosyon	137.30	145.50	137.30	-4.19%	1.48M	aa.aa	21/08
Reeder Teknoloji Sanayi Ve Ticaret	10.29	10.38	9.99	+3.21%	38.85M	aa.aa	21/08
HatSan Gemi Insaa Bakim Onarim	52.15	52.25	50.55	+2.05%	1.55M	aa.aa	21/08
Adra Gayrimenkul Yatirim Ortakligi	46.26	47.12	45.92	-0.39%	1.22M	aa.aa	21/08
Dmr Unlu Mamuller Uretim Gida Toptan Perakende Ihr	35.42	35.86	34.60	+2.37%	3.21M	aa.aa	21/08
Meka Beton Santralleri	4.15	4.20	4.02	+3.23%	15.01M	aa.aa	21/08
Dofer Yapi Malzemeleri Sanayi ve	50.35	51.05	47.86	+0.70%	1.75M	aa.aa	21/08
Mhr Gayrimenkul Yatirim Ortakligi	6.14	6.22	6.09	+0.82%	3.59M	aa.aa	21/08
Borlease Otomotiv AS	21.30	22.70	21.26	-4.48%	9.81M	aa.aa	21/08
Tab Gida Sanayi ve Ticaret AS	217.00	221.30	216.30	-0.87%	511.33K	aa.aa	21/08
Vera Konsept Gayrimenkul Yatirim	3.42	3.50	3.17	+6.21%	56.57M	aa.aa	21/08
Tureks Turunc Madencilik Ic ve Dis	17.48	17.89	17.30	+1.75%	4.77M	aa.aa	21/08
1000 Yatirimlar Holding AS	355.00	365.75	332.25	+6.05%	7.25M	aa.aa	21/08
Ekos Teknoloji ve Elektrik AS	29.10	29.64	27.00	+7.70%	11.38M	aa.aa	21/08
Agrotech Yuksek Teknoloji	8.26	8.31	8.07	+2.61%	25.99M	aa.aa	21/08
Seker Yatirim Menkul Degerler AS	16.30	16.79	16.09	+0.99%	7.17M	aa.aa	21/08
Cates Elektrik Uretim AS	36.32	36.34	35.42	+2.37%	2.8M	aa.aa	21/08
Bati Ege Gayrimenkul Yatirim	11.07	12.49	11.07	-10.00%	38.95M	aa.aa	21/08
Kuzey Boru AS	15.52	15.54	14.11	+9.84%	30.91M	aa.aa	21/08
Mega Metal Sanayi ve Ticaret AS	34.10	34.70	33.70	-1.16%	5.83M	aa.aa	21/08
Sur Tatil Evleri Gayrimenkul	66.00	69.00	65.70	+0.38%	4.03M	aa.aa	21/08
Avrupakent Gayrimenkul Yatirim	63.95	64.15	63.60	-0.23%	776.52K	aa.aa	21/08
Pasifik Teknoloji	24.10	26.10	23.82	+0.17%	60.56M	aa.aa	21/08
Bor Seker AS	25.86	26.28	25.38	+1.17%	6.8M	aa.aa	21/08
Limak Dogu Anadolu Cimento Sanayi	29.72	29.88	29.40	+1.02%	3.69M	aa.aa	21/08
Alves Kablo Sanayi ve Ticaret AS	35.04	35.62	34.20	+0.46%	11.78M	aa.aa	21/08
Oba Makarnacilik Sanayi ve Ticaret	50.55	51.25	50.15	+0.20%	8.97M	aa.aa	21/08
Artemis Hali AS	36.20	36.86	36.08	-0.17%	1.28M	aa.aa	21/08
Mogan Enerji Yatirim Holding AS	10.13	10.17	9.97	+1.60%	12.65M	aa.aa	21/08
Odine Solutions Teknoloji Ticaret	141.50	144.50	141.10	+0.71%	806.36K	aa.aa	21/08
Ic Enterra Yenilenebilir Enerji AS	13.15	13.65	13.12	+1.15%	28.38M	aa.aa	21/08
Ronesans Gayrimenkul Yatirim AS	139.00	140.30	137.00	-0.64%	1.02M	aa.aa	21/08
Lila Kagit Sanayi ve Ticaret AS	29.42	29.76	28.74	+2.87%	9.21M	aa.aa	21/08
Koton Magazacilik Tekstil Sanayi	17.30	17.57	17.15	+1.23%	8.14M	aa.aa	21/08
Altinay Savunma Teknolojileri AS	76.00	76.75	75.45	-0.33%	5.44M	aa.aa	21/08
Koc Metalurji AS	15.73	15.88	14.34	+8.78%	14.35M	aa.aa	21/08
Hareket Proje Tasimaciligi ve Yuk	83.40	84.00	80.60	+4.25%	2.83M	aa.aa	21/08
Onur Yuksek Teknoloji AS	85.65	89.35	84.70	-1.15%	1.67M	aa.aa	21/08
Ozyasar Tel ve Galvanizleme Sanayi	31.28	31.48	30.68	+0.19%	2.01M	aa.aa	21/08
Altinkilic Gida ve Sut Sanayi Ticaret AS	87.70	91.20	87.15	+2.39%	5.74M	aa.aa	21/08
Yigit AKU Malzemeleri Nakliyat	28.00	28.26	27.78	+1.01%	5.33M	aa.aa	21/08
Horoz Lojistik Kargo Hizmetleri ve	59.05	60.00	59.05	-0.25%	635.2K	aa.aa	21/08
Segmen Kardesler Gida Uretim ve	23.48	23.60	23.18	-0.76%	3.18M	aa.aa	21/08
Efor Cay Sanayi Tic	108.00	109.70	105.50	+0.19%	1.13M	aa.aa	21/08
Dct Trading Dis Ticaret AS	39.00	39.60	36.80	+5.98%	15.06M	aa.aa	21/08
Bahadir Kimya Sanayi ve Ticaret AS	65.85	68.00	61.85	+5.95%	2.24M	aa.aa	21/08
Kirac Galvaniz Telekominikasyon	60.00	61.45	58.45	-1.15%	4.19M	aa.aa	21/08
Gundogdu Gida Sut Urunleri Sanayi	88.25	90.00	84.60	-0.45%	3.25M	aa.aa	21/08
Ahes Gayrimenkul Yatirim Ortakligi	33.14	34.54	32.62	-2.24%	4.37M	aa.aa	21/08
Ozata Denizcilik Sanayi ve Ticaret	228.00	240.00	226.20	-2.06%	378.83K	aa.aa	21/08
Cem Zeytin AS	23.86	25.00	23.22	-2.21%	8.84M	aa.aa	21/08
Durukan Sekerleme Sanayi ve	16.97	17.29	16.84	+0.77%	2.81M	aa.aa	21/08
Bin Ulasim ve Akilli Sehir Teknolojileri AS	208.00	220.80	207.90	-0.34%	1.67M	aa.aa	21/08
Cagdas Cam Sanayi ve Ticaret AS	45.80	46.74	45.00	+0.22%	9.81M	aa.aa	21/08
Sumer Varlik Yonetim AS	276.00	302.75	272.00	+0.18%	3.56M	aa.aa	21/08
Armada Gida Ticaret Sanayi Anonim	34.08	34.46	33.94	+0.18%	4.03M	aa.aa	21/08
Egeyapi Avrupa Gayrimenkul Yatirim Ortakligi AS	26.90	27.96	26.82	+0.45%	2.32M	aa.aa	21/08
Gulermak Agir Sanayi Insaat ve Taahhut AS	165.50	167.80	164.50	+0.91%	2.67M	aa.aa	21/08
Akfen Insaat Turizm ve Ticaret AS	24.22	24.60	24.04	-0.41%	5.29M	aa.aa	21/08
Mopas Marketcilik	34.08	34.34	33.84	-0.12%	2.53M	aa.aa	21/08
Destek Finans Faktoring	599.50	599.50	543.00	+10.00%	1.8M	aa.aa	21/08
Seranit Granit Seramik Sanayi ve Ticaret AS	10.20	10.25	10.06	+0.89%	13.69M	aa.aa	21/08
Birleşim Grup Enerji A.Ş	11.80	11.81	11.45	+3.33%	17.54M	aa.aa	21/08
Visne Madencilik Uretim	285.75	302.50	285.75	-9.93%	8.26M	aa.aa	21/08
Enda Enerji Holding As	19.49	19.80	19.14	+0.62%	4.95M	aa.aa	21/08
Kalyon Gunes Teknolojileri Uretim	67.40	67.55	66.60	+1.05%	2.72M	aa.aa	21/08
Balsu Gida Sanayi ve Ticaret AS	25.10	25.22	24.70	+1.95%	11.61M	aa.aa	21/08
Bulls Girisim Sermayesi Yatirim	37.80	38.12	37.26	+0.75%	7.43M	aa.aa	21/08
A1 Yenilenebilir Enerji Uretim AS	31.92	32.86	31.36	+1.01%	3.25M	aa.aa	21/08
Tera Yatirim Teknoloji Holding AS	26.74	27.34	26.16	+1.29%	49.23M	aa.aa	21/08

NSE 30

5,174.82

+9.77

+0.19%

NSE All Share

141,732.50

+166.22

+0.12%

US 30

44,837.50

+52.0

+0.12%

US 500

6,379.10

+8.9

+0.14%

FTSE 100

9,309.20

+21.06

+0.23%

DAX

24,293.34

+16.37

+0.07%

South Africa Top 40

94,120.40

+628.45

+0.67%

Market Movers

Name	Last	Chg. %	Vol.
Fidelitybk	20.700	0.00%	96.07M
Access Holdings	26.95	-1.64%	30.33M
STANBIC IBTC Bank	94.50	-0.53%	11.34M
Zenith Bank	68.30	+0.44%	9.10M
Guaranty Trust Holding	92.80	+2.94%	8.92M
MTN Nigeria	435.00	-2.25%	2.78M
Aradel Holdings	500.00	-3.66%	1.40M

Name	Last	Chg. %	Vol.
Airtel Africa	2,541.50	+10.00%	63.00
SCOA Nigeria	6.050	+10.00%	29.48K
Jaiz Bank	4.40	+10.00%	21.16M
Skye Shelter Fund	274.15	+9.99%	121.93K
Ncr Nigeria	10.50	+9.95%	141.00K
Secure Electronic Tech	1.05	+9.38%	6.31M
Union Dicon Salt	12.00	+7.14%	42.62K

Name	Last	Chg. %	Vol.
Thomaswy	3.33	-10.00%	503.48K
Daarcomm	1.17	-10.00%	11.08M
International Energy Insurance	3.24	-10.00%	584.81K
University Pre	6.300	-10.00%	1.01M
Veritas Kapital	1.80	-10.00%	36.60M
Okomu Oil Palm	918.00	-10.00%	296.47K
Transcorp Power	257.90	-9.98%	612.70K

Trending Stocks

Name	Last	Chg. %	Vol.
Jaiz Bank	4.40	+10.00%	21.16M
Aiico	3.92	-0.51%	20.65M
Ellah Lakes	15.45	+3.69%	9.27M
Guaranty Trust Holding	92.80	+2.94%	8.92M
Champion Brew	17.90	-9.32%	16.28M

Most Undervalued Stocks

Name	Last	Upside	Fair Value
Aaa Aaa Aaaaaaa Aaa	5,379.30	+52.49%	8,202.89
Aaaaaaa	5,379.30	+52.49%	8,202.89
Aaaaaaaaaa	520.00	+42.69%	741.99
Aaaa Aaaaa Aa A	520.00	+42.69%	741.99
Aaa Aaaa	1,790.10	+37.98%	2,469.98
Aaa Aa	1,790.10	+37.98%	2,469.98
Aaa A Aa Aaaa	64.45	+30.14%	83.88

Name	Last	Upside	Fair Value
Aaa Aaa Aaaaaaa Aaa	5,379.30	+52.49%	8,202.89
Aaaaaaa	5,379.30	+52.49%	8,202.89
Aaaaaaaaaa	520.00	+42.69%	741.99
Aaaa Aaaaa Aa A	520.00	+42.69%	741.99
Aaa Aaaa	1,790.10	+37.98%	2,469.98
Aaa Aa	1,790.10	+37.98%	2,469.98
Aaa A Aa Aaaa	64.45	+30.14%	83.88

See full list

ProPicks AI

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

Tech Titans

+2384.6%

S&P 500

+346.7%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Beat the S&P 500

+1093.7%

S&P 500

+346.7%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Dominate the Dow

+720.0%

Dow Jones Industrial Average

+241.8%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Mid-Cap Movers

+621.4%

S&P Midcap 400

+211.0%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Top Value Stocks

+1200.8%

S&P 500 Pure Value

+178.2%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Best of Buffett

+450.0%

S&P 500 Pure Value

+125.2%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Mexican Stock Exchange Leaders

+480.5%

S&P/BMV IPC

+36.0%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Best Brazilian Stocks

+784.4%

Bovespa

+169.3%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Italian Market Elite

+791.8%

FTSE Italia All Share

+126.4%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Alpha Germany Select

+455.9%

DAX

+147.8%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

TASI Superstars

+633.4%

Tadawul All Share

+29.2%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Korean Market Leaders

+351.7%

KOSPI

+53.9%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Mexican Bargains

+363.5%

S&P/BMV IPC

+36.0%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Beat the TSX

+1184.5%

S&P/TSX Composite

+91.7%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Mexican Mid-Cap Movers

+335.6%

S&P/BMV IPC

+36.0%

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