BIST All Shares (XUTUM)

Istanbul

Currency in TRY

13,529.09

+6.98(+0.05%)

Closed·08/08

Day's Range

13,495.68

13,575.03

52 wk Range

9,954.46

13,608.55

BIST All Shares Constituents

Real-time streaming quotes of the ISE All Shares 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	37.78	39.88	37.24	-3.13%	6.38M	aa.aa	08/08
Adese Gayrimenkul	15.870	15.980	15.050	+4.82%	73.98M	aa.aa	08/08
Anadolu Efes Malt	17.21	17.38	16.72	+2.56%	109.78M	aa.aa	08/08
Afyon Cimento	14.30	14.39	14.27	-0.21%	2.62M	aa.aa	08/08
Atakule GYO	7.540	7.620	7.420	-0.53%	686.21K	aa.aa	08/08
Akbank TAS	67.90	68.90	67.65	-0.95%	44.37M	aa.aa	08/08
Akcansa	138.30	139.40	136.60	-0.14%	607.39K	aa.aa	08/08
Akenerji	11.830	12.160	11.810	-2.39%	10.69M	aa.aa	08/08
Akfen GYO	2.910	2.980	2.850	+0.34%	77.31M	aa.aa	08/08
AK Sigorta	6.910	7.040	6.880	-1.29%	12.63M	aa.aa	08/08
Akmerkez GYO	208.10	212.00	207.30	-1.47%	20.49K	aa.aa	08/08
Aksa Akrilik	10.05	10.17	9.99	-0.79%	12.22M	aa.aa	08/08
Aksa Enerji Uretim	41.860	42.700	41.100	-2.52%	7.59M	aa.aa	08/08
Aksu Enerji ve Ticaret	18.86	19.12	18.69	-0.74%	294.61K	aa.aa	08/08
Alarko Holding	95.450	97.000	95.200	-1.39%	3.06M	aa.aa	08/08
Albaraka Turk	9.020	9.190	8.990	-1.42%	10.65M	aa.aa	08/08
Alarko Carrier	1,034.00	1,070.00	1,027.00	-1.99%	49.75K	aa.aa	08/08
Alcatel Lucent	124.000	125.300	122.100	+1.14%	283.01K	aa.aa	08/08
Alarko GYO	21.68	22.00	21.54	-0.55%	1.87M	aa.aa	08/08
Alkim Kagit	7.830	8.040	7.590	+1.82%	8.12M	aa.aa	08/08
Alkim Kimya	18.23	18.37	17.95	+0.44%	1.99M	aa.aa	08/08
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ti	8.700	9.050	8.700	-3.12%	9.83M	aa.aa	08/08
Anel Elektrik	20.340	21.340	20.300	-1.36%	3.29M	aa.aa	08/08
Anadolu Hayat	83.65	85.30	83.20	-1.01%	1.08M	aa.aa	08/08
Anadolu Sigorta	93.150	94.550	93.100	0.00%	1.37M	aa.aa	08/08
Arcelik AS	136.50	139.90	135.00	-1.23%	1.45M	aa.aa	08/08
Arena Bilgisayar	39.120	39.960	39.100	-1.16%	1.64M	aa.aa	08/08
Ingram Micro Bilisim	418.250	424.000	414.000	-0.42%	40.11K	aa.aa	08/08
Arsan Tekstil	22.940	23.900	22.820	-0.95%	2.31M	aa.aa	08/08
Aselsan	180.50	182.70	179.80	+0.84%	20.7M	aa.aa	08/08
Anadolu Isuzu	65.20	66.65	64.40	0.00%	1.59M	aa.aa	08/08
Ata GYO	13.330	13.740	13.150	+0.68%	637.54K	aa.aa	08/08
Avrasya GYO	13.520	14.250	11.980	+1.58%	1.81M	aa.aa	08/08
AVOD	3.900	4.430	3.860	-8.45%	37.79M	aa.aa	08/08
Avtur	19.300	20.420	19.300	-9.98%	975.81K	aa.aa	08/08
Altin Yunus	480.500	499.500	480.000	-3.22%	160.35K	aa.aa	08/08
Ayen Enerji	27.100	27.480	27.020	-0.66%	500.74K	aa.aa	08/08
Aygaz AS	161.20	162.40	160.10	+0.12%	335.73K	aa.aa	08/08
Bagfas	38.40	39.62	37.54	+0.47%	2.9M	aa.aa	08/08
Bak Ambalaj	38.800	39.360	38.640	-0.51%	307.08K	aa.aa	08/08
Banvitas	210.300	213.400	207.900	+0.38%	605.99K	aa.aa	08/08
Bosch Fren	175.80	187.50	172.70	+0.29%	1.11M	aa.aa	08/08
BIM Magazalar	531.50	534.50	528.00	+0.38%	2.32M	aa.aa	08/08
Ral Yatirim	132.800	135.200	129.600	+2.31%	942.12K	aa.aa	08/08
Bizim	28.20	28.64	28.06	-1.47%	545.78K	aa.aa	08/08
Besiktas	2.140	2.180	2.130	-0.47%	94.29M	aa.aa	08/08
Bilici Yatirim	21.860	22.240	21.480	-1.80%	814.28K	aa.aa	08/08
Bossa	7.620	8.420	7.610	-2.93%	21.96M	aa.aa	08/08
Berkosan	8.030	8.200	7.900	-2.31%	992.7K	aa.aa	08/08
Yesil Yapi	2.160	2.240	2.140	-3.57%	61.52M	aa.aa	08/08
Borusan Birlesik	378.00	382.50	375.75	+0.13%	610.91K	aa.aa	08/08
Borusan Yatirim	2,202.00	2,275.00	2,196.00	-1.52%	90.05K	aa.aa	08/08
Batisoke Soke	13.950	14.040	13.910	-0.43%	5.64M	aa.aa	08/08
Baticim	4.15	4.27	4.13	-2.12%	73.34M	aa.aa	08/08
Bursa Cimento	7.52	7.64	7.50	-0.66%	3.18M	aa.aa	08/08
Burcelik	17.750	18.220	17.200	+3.20%	7.39M	aa.aa	08/08
Burcelik Vana	112.800	115.300	110.500	+1.53%	105.55K	aa.aa	08/08
CarrefourSA	88.20	90.00	87.10	-5.16%	632.95K	aa.aa	08/08
Coca Cola Icecek	51.70	51.70	50.05	0.00%	10.68M	aa.aa	08/08
Celik Halat	10.900	11.800	10.850	+1.30%	19.99M	aa.aa	08/08
Cemas	7.950	8.200	7.920	-1.73%	33.26M	aa.aa	08/08
Cemtas	12.230	12.350	11.790	+1.92%	11.76M	aa.aa	08/08
Cimsa	49.22	49.70	49.10	-0.57%	7.04M	aa.aa	08/08
Celebi	1,776.00	1,832.00	1,764.00	+0.68%	213.34K	aa.aa	08/08
Cimbeton	2,472.00	2,647.50	2,465.00	-3.25%	61.66K	aa.aa	08/08
Cimentas	440.00	440.00	425.00	+10.00%	20.61K	aa.aa	08/08
Doktas Dokumculuk Ticaret ve Sanayi AS	24.760	25.840	24.600	-1.04%	542.23K	aa.aa	08/08
Cosmos	124.500	126.000	123.600	-0.72%	44.02K	aa.aa	08/08
Creditwest	16.700	17.200	15.950	+1.46%	1.38M	aa.aa	08/08
Dagi	5.840	6.030	5.550	+2.46%	26.64M	aa.aa	08/08
Dardanel Onentas	2.540	2.720	2.490	-1.17%	148.39M	aa.aa	08/08
Derimod	42.42	43.38	41.72	+0.43%	929.37K	aa.aa	08/08
Desa	12.750	12.980	12.360	-0.86%	2.48M	aa.aa	08/08
Despec	50.850	51.550	50.450	-1.45%	240.19K	aa.aa	08/08
Deva Holding	63.400	64.600	63.150	-1.78%	616.9K	aa.aa	08/08
Datagate	70.950	73.650	70.350	-3.40%	224.27K	aa.aa	08/08
Dogus GYO	35.460	36.460	35.220	-1.66%	98.83K	aa.aa	08/08
Ditas	32.800	33.400	31.600	+2.50%	1.29M	aa.aa	08/08
Demisas	7.650	7.790	7.650	-0.65%	3.56M	aa.aa	08/08
Deniz GYO	7.320	7.660	7.260	-4.06%	12.58M	aa.aa	08/08
Dogus Otomotiv	193.80	195.60	192.50	-0.92%	1.59M	aa.aa	08/08
Dogan Burda	430.000	444.000	404.750	-2.33%	263.61K	aa.aa	08/08
DO & CO	9,525.00	9,600.00	9,460.00	-0.05%	1.84K	aa.aa	08/08
Dogusan Boru	19.590	20.000	19.280	-1.76%	288.67K	aa.aa	08/08
Dogan Holding	17.060	17.410	16.950	+0.29%	21M	aa.aa	08/08
Duran Dogan	4.110	4.230	4.090	-2.14%	8.6M	aa.aa	08/08
DYO Boya	16.880	17.370	16.870	-2.65%	4.39M	aa.aa	08/08
EIS	51.400	51.450	50.650	+0.19%	4.09M	aa.aa	08/08
Eczacibasi Yatirim	215.40	221.40	213.20	-2.31%	396.75K	aa.aa	08/08
Edip Gayrimenkul	36.440	37.440	36.000	-0.92%	3.23M	aa.aa	08/08
Ege Endustri	8,180.00	8,395.00	8,100.00	-1.74%	21.4K	aa.aa	08/08
Ege Gubre	104.40	106.90	103.80	-1.79%	412.24K	aa.aa	08/08
Ege Profil	22.520	22.540	22.060	0.00%	1.12M	aa.aa	08/08
Ege Seramik	3.480	3.630	3.420	-3.33%	17.63M	aa.aa	08/08
Emlak Konut GYO	19.850	19.970	19.660	0.00%	144.3M	aa.aa	08/08
EMEK Elektirik	74.000	74.750	67.200	+5.64%	3.24M	aa.aa	08/08
ENKA	72.650	73.050	71.750	+0.07%	6.28M	aa.aa	08/08
Egeplast	6.380	6.460	6.280	+0.95%	3.85M	aa.aa	08/08
ERBOSAN	175.20	177.70	172.00	+0.57%	72.41K	aa.aa	08/08
Erdemir	27.160	27.440	27.160	-0.37%	117.53M	aa.aa	08/08
ERSU	19.000	20.200	18.830	-6.59%	2.27M	aa.aa	08/08
Escort	3.64	3.78	3.64	-2.93%	30.52M	aa.aa	08/08
Fenerbahce	12.87	12.99	12.71	-1.15%	27.71M	aa.aa	08/08
QNB Finans	88.150	88.150	87.000	+9.98%	322.01K	aa.aa	08/08
Qnb Bank	890.000	890.000	890.000	+9.94%	50.87K	aa.aa	08/08
Federal Mogul	313.00	318.00	312.25	-0.71%	66.59K	aa.aa	08/08
Ufuk Yatirim	1,077.000	1,132.000	1,050.000	+1.41%	36.67K	aa.aa	08/08
Frigo Pak	7.740	7.930	7.600	+0.65%	13.99M	aa.aa	08/08
Ford Otosan	104.90	108.40	104.70	-1.32%	11.59M	aa.aa	08/08
Garanti Bank	146.50	149.10	146.50	-1.28%	13.53M	aa.aa	08/08
Garanti Faktoring	26.260	26.900	24.600	+4.62%	1.21M	aa.aa	08/08
Inveo Yatirim	12.330	13.060	12.300	-3.14%	28.1M	aa.aa	08/08
Gedik Yatirim	7.100	7.260	7.020	-1.66%	16.26M	aa.aa	08/08
Gentas	24.420	24.980	24.260	-1.61%	7.03M	aa.aa	08/08
Gersan	20.100	21.240	19.950	-4.29%	11.86M	aa.aa	08/08
Global Menkul	12.130	12.160	11.760	+0.50%	583.2K	aa.aa	08/08
Guler Holding	4.780	4.900	4.720	-1.65%	17.44M	aa.aa	08/08
Global Yatirim	9.250	9.680	9.050	+2.55%	43.88M	aa.aa	08/08
Goltas Cimento	350.25	354.50	349.25	-0.21%	183.54K	aa.aa	08/08
Goodyear Lastikleri	17.48	17.70	17.30	-6.32%	5.73M	aa.aa	08/08
Gozde	21.980	22.900	21.800	-0.81%	4.16M	aa.aa	08/08
GSD Marin	9.420	9.590	9.390	-0.95%	1.92M	aa.aa	08/08
GSD Holding	4.430	4.480	4.400	0.00%	9.64M	aa.aa	08/08
GS Sportif	1.36	1.39	1.36	-0.73%	340.07M	aa.aa	08/08
Gubretas	264.50	266.75	264.00	-0.19%	1.35M	aa.aa	08/08
Turkiye Sigorta	10.470	10.500	10.310	+0.38%	9.45M	aa.aa	08/08
Turkiye Halk Bk	27.74	28.38	27.72	-1.84%	18.46M	aa.aa	08/08
Hateks	18.510	19.250	18.400	-3.19%	1.7M	aa.aa	08/08
Hektas	4.290	4.370	4.030	+5.41%	616.32M	aa.aa	08/08
Hurriyet Gazete	7.890	8.160	7.720	-0.13%	5.94M	aa.aa	08/08
Idealist GYO	3.750	3.750	3.680	+4.46%	1.39M	aa.aa	08/08
Ihlas Ev Aletleri Imalat	2.680	2.700	2.530	+4.28%	7.95M	aa.aa	08/08
Ihlas Gazetecilik	2.090	2.170	1.990	+1.46%	102.97M	aa.aa	08/08
Ihlas Holding	3.100	3.100	2.780	+9.93%	308.14M	aa.aa	08/08
Ihlas Gayrimenkul	2.940	2.980	2.760	+4.26%	154.93M	aa.aa	08/08
Ihlas Yayin	2.620	2.770	2.580	-1.87%	66.32M	aa.aa	08/08
Indeks	7.810	7.820	7.700	+0.51%	3.43M	aa.aa	08/08
Info Yatirim	3.910	4.040	3.900	-2.25%	26.25M	aa.aa	08/08
Intema	207.00	209.40	204.00	+0.73%	67.31K	aa.aa	08/08
Ipek Dogal	52.000	53.250	52.000	-1.61%	2.73M	aa.aa	08/08
Turkiye Is Bankasi A	5,500,000	5,500,000	5,500,000	0.00%	0	aa.aa	29/08
Turkiye Is Bankasi B	463,997.50	464,000.00	463,997.50	-1.18%	2	aa.aa	08/08
Turkiye Is Bankasi C	14.910	15.170	14.910	-1.52%	220.93M	aa.aa	08/08
Is Finansal Kiralama	17.400	17.730	17.220	+1.16%	3.92M	aa.aa	08/08
Is Girisim	45.900	48.440	45.660	-2.84%	2.88M	aa.aa	08/08
Is GYO	18.710	18.850	18.610	+0.70%	4.28M	aa.aa	08/08
Is Yatirim Menkul Degerler	41.740	42.040	41.260	+1.02%	6.23M	aa.aa	08/08
Loras Holding AS	5.110	5.330	5.070	-1.92%	57.28M	aa.aa	08/08
IDC	5.850	5.920	5.790	0.00%	5.26M	aa.aa	08/08
Kaplamin Ambalaj	211.300	217.000	211.100	-2.63%	93.82K	aa.aa	08/08
Karel	9.200	9.470	9.200	-2.85%	6.26M	aa.aa	08/08
Karsan Otomotiv	10.500	10.650	10.480	+0.10%	12.92M	aa.aa	08/08
Kartonsan	90.70	92.40	90.40	-1.52%	230.23K	aa.aa	08/08
Katmerciler	3.040	3.140	2.980	-1.30%	282.35M	aa.aa	08/08
Koc Holding	180.30	183.20	179.60	-1.53%	19.76M	aa.aa	08/08
Kent Gida	820.00	828.50	820.00	+0.86%	8.7K	aa.aa	08/08
Besler Gida ve Kimya Sanayi ve Ticaret AS	17.14	17.80	16.84	-1.49%	6.03M	aa.aa	08/08
Doganlar Mobilya Grubu	7.360	7.510	7.340	-1.74%	1.93M	aa.aa	08/08
Kiler GYO	5.900	6.030	5.840	-2.16%	20.85M	aa.aa	08/08
Klimasan Klima	27.420	28.000	27.380	-1.51%	782.77K	aa.aa	08/08
Turkiye Kalkinma	11.370	12.630	11.370	-9.98%	682.6K	aa.aa	08/08
Konfrut	16.81	17.35	16.70	-1.41%	3.8M	aa.aa	08/08
Konya Cimento	5,912.50	6,135.00	5,877.50	-3.86%	23.51K	aa.aa	08/08
Kordsa Global	61.50	62.25	61.45	-0.97%	763.87K	aa.aa	08/08
Koza Anadolu	69.900	72.000	69.900	-2.24%	12.65M	aa.aa	08/08
Koza Altin	23.18	23.32	23.04	+0.43%	54.01M	aa.aa	08/08
Kardemir A	38.640	39.060	38.600	-0.51%	1M	aa.aa	08/08
Kardemir B	26.940	27.360	26.600	+0.60%	1.74M	aa.aa	08/08
Kardemir D	28.300	28.720	27.800	+0.93%	42.98M	aa.aa	08/08
Kron Telekom	13.060	13.640	12.900	-0.91%	5.05M	aa.aa	08/08
Kristal Kola	9.050	9.460	8.970	-3.93%	9.31M	aa.aa	08/08
Karsu Tekstil	28.660	31.520	28.140	-6.09%	3.38M	aa.aa	08/08
Kutahya Porselen	94.000	96.200	93.200	-2.39%	424.46K	aa.aa	08/08
Link Bilgisayar	612.50	634.00	605.50	-1.13%	176.27K	aa.aa	08/08
Lokman Hekim	17.800	17.860	17.610	+0.11%	980.26K	aa.aa	08/08
Logo Yazilim	168.600	171.000	167.100	+0.06%	482.27K	aa.aa	08/08
Luks Kadife	91.800	94.500	90.350	+1.55%	422.77K	aa.aa	08/08
Marmaris Altinyunus	1,153.00	1,206.00	1,141.00	-3.19%	75.56K	aa.aa	08/08
MTE	16.850	17.220	16.620	-0.88%	4.73M	aa.aa	08/08
Marti Otel	4.050	4.240	4.050	-2.88%	56.22M	aa.aa	08/08
Mepet Metro	12.700	13.190	12.130	-2.31%	1.43M	aa.aa	08/08
Merko Gida	16.160	16.680	15.990	-0.12%	6.39M	aa.aa	08/08
Metro Holding	3.940	4.210	3.910	-2.48%	33.58M	aa.aa	08/08
Metemtur Yatırım	47.100	48.680	46.800	-1.88%	1.01M	aa.aa	08/08
Migros	544.00	544.00	530.50	+1.78%	1.52M	aa.aa	08/08
Lydia Holding AS	131.900	138.500	130.300	-4.77%	957.43K	aa.aa	08/08
Menderes Tekstil	14.230	14.540	14.050	-1.59%	4.08M	aa.aa	08/08
Oyak Cimento	24.100	24.300	23.840	+1.69%	33.22M	aa.aa	08/08
Marti GYO	3.220	3.330	3.200	-1.83%	50.99M	aa.aa	08/08
Marshall	1,717.00	1,949.00	1,676.00	-4.08%	196.17K	aa.aa	08/08
Isiklar Enerji	12.810	13.070	12.740	-0.62%	24.13M	aa.aa	08/08
Mazhar Zorlu	6.850	6.980	6.800	-1.15%	771.26K	aa.aa	08/08
Netas Telekom	56.05	57.25	56.00	-2.10%	292.33K	aa.aa	08/08
Net Holding	50.100	51.550	49.920	-2.34%	648.77K	aa.aa	08/08
Nurol GYO	11.030	11.450	10.930	-1.16%	6.25M	aa.aa	08/08
Nuh Cimento	231.00	233.50	228.80	+0.22%	130.17K	aa.aa	08/08
Otokar	572.50	584.00	570.00	+0.53%	414.73K	aa.aa	08/08
Ozderici GYO	8.380	8.780	8.350	-3.46%	5.94M	aa.aa	08/08
Parsan	92.500	92.900	91.850	+0.05%	204.88K	aa.aa	08/08
Penguen Gida	8.880	9.160	8.880	-2.31%	12.79M	aa.aa	08/08
Petkim	18.090	18.260	17.730	+1.40%	55.8M	aa.aa	08/08
Pinar Et Ve Un	11.69	12.14	11.59	-1.93%	5.34M	aa.aa	08/08
Pinar Su	12.300	12.300	11.000	+9.92%	61.04M	aa.aa	08/08
Plastikkart	77.150	79.000	76.400	-1.15%	361.59K	aa.aa	08/08
Petrokent Turizm	234.10	238.70	233.90	-0.47%	167.56K	aa.aa	08/08
Pinar Sut Mamulleri	12.79	13.32	12.64	+0.79%	10.03M	aa.aa	08/08
Turk Prysmian	35.960	36.500	35.200	-1.69%	731.9K	aa.aa	08/08
Park Elektrik	19.750	20.280	19.640	-1.84%	865.62K	aa.aa	08/08
Ray Sigorta	264.000	272.000	258.750	+1.15%	942.88K	aa.aa	08/08
Icu Girisim Sermayesi Yatirim Ortakligi AS	3.820	4.090	3.810	-4.74%	55.64M	aa.aa	08/08
Reysas GYO	24.460	25.380	24.380	-1.69%	4.95M	aa.aa	08/08
Reysas	20.200	20.680	20.040	+0.90%	15.93M	aa.aa	08/08
Sabanci Holding	97.05	98.20	96.50	-0.26%	17.04M	aa.aa	08/08
Saray	26.100	28.100	25.400	-3.40%	10.42M	aa.aa	08/08
Sanko Pazarlama	22.860	23.960	22.760	-2.14%	790.99K	aa.aa	08/08
Sarkuysan	20.640	21.100	20.520	-0.86%	1.48M	aa.aa	08/08
SASA Polyester	3.390	3.470	3.150	+6.94%	1.74B	aa.aa	08/08
Seker Leasing	9.840	10.090	9.610	-1.60%	1.5M	aa.aa	08/08
Selcuk Ecza Deposu	97.000	98.050	94.650	+2.21%	1.5M	aa.aa	08/08
Selcuk Gida	79.800	82.250	79.500	-3.27%	163.54K	aa.aa	08/08
Silverline	21.920	22.300	21.700	-0.09%	508.67K	aa.aa	08/08
Sisecam	39.700	40.640	38.800	+0.61%	69.73M	aa.aa	08/08
Sekerbank	5.810	6.010	5.810	-1.86%	73.48M	aa.aa	08/08
Soktas	5.380	5.470	5.350	-1.28%	3.92M	aa.aa	08/08
Sinpas GYO	4.450	4.560	4.370	+0.68%	26.52M	aa.aa	08/08
Sonmez Pamuklu	37.960	38.000	36.000	-0.11%	44.37K	aa.aa	08/08
Sonmez Filament	139.600	144.300	135.000	+1.53%	69.33K	aa.aa	08/08
TAV Havalimanlar	259.00	262.00	256.00	-0.58%	2.16M	aa.aa	08/08
T Tuborg	168.800	173.600	168.800	-1.40%	589.11K	aa.aa	08/08
Turkcell	96.30	96.60	95.10	+1.42%	27.32M	aa.aa	08/08
ICBC Turkey	15.670	15.930	15.350	+0.58%	3.89M	aa.aa	08/08
Tek-Art Insaat	20.820	20.820	18.000	+9.98%	14.44M	aa.aa	08/08
THY	314.25	314.75	309.25	+1.70%	34.23M	aa.aa	08/08
Mondi Turkey	6.800	6.980	6.790	-1.88%	3.96M	aa.aa	08/08
Tekfen Holding	101.10	101.70	99.80	+0.10%	1.59M	aa.aa	08/08
Tofas	230.70	234.00	228.50	-0.82%	3.71M	aa.aa	08/08
Turcas Petrol	36.500	37.080	35.900	+0.33%	2.31M	aa.aa	08/08
Torunlar GYO	72.40	73.80	72.00	-1.63%	1.44M	aa.aa	08/08
TSKB GYO	7.720	8.310	7.720	-4.69%	15.99M	aa.aa	08/08
TSKB	13.630	14.060	13.620	-2.85%	37.27M	aa.aa	08/08
Trabzonspor Sportif	1.120	1.130	1.100	+0.90%	405.16M	aa.aa	08/08
Turk Telekom	56.85	56.95	56.05	+1.07%	13.07M	aa.aa	08/08
Turk Traktor	635.00	635.50	617.00	+2.09%	345.4K	aa.aa	08/08
Tukas Gida	3.300	3.840	3.300	-9.84%	1.2B	aa.aa	08/08
Tupras Turkiye	164.00	165.10	163.00	-0.18%	10.34M	aa.aa	08/08
Ulker Biskuvi	117.50	117.60	114.70	+1.29%	6.72M	aa.aa	08/08
Usak Seramik	5.820	6.620	5.820	-9.91%	311.3M	aa.aa	08/08
Zedur Enerji	9.250	9.520	9.090	-1.39%	2.28M	aa.aa	08/08
Vakif Bankasi	28.780	29.480	28.740	-1.03%	21.89M	aa.aa	08/08
Vakif Leasing	2.760	2.860	2.740	+0.73%	128.43M	aa.aa	08/08
Vakko	63.500	64.850	63.250	-1.40%	722.03K	aa.aa	08/08
Vanet	42.200	43.600	41.820	-1.40%	317.12K	aa.aa	08/08
Vestel Beyaz	10.740	10.870	10.700	-0.56%	4.28M	aa.aa	08/08
Vestel	38.580	39.260	38.580	-1.03%	4.97M	aa.aa	08/08
Vakif GYO	2.530	2.600	2.520	-2.32%	49.36M	aa.aa	08/08
Viking Kagit	43.080	45.600	43.000	-0.92%	540.36K	aa.aa	08/08
Yaprak Sut	329.000	340.000	317.250	+3.22%	712.01K	aa.aa	08/08
Yatas	29.600	29.600	28.940	+1.02%	1.04M	aa.aa	08/08
AG Anadolu Group Holding	30.48	31.10	30.20	-0.52%	8.92M	aa.aa	08/08
Yapi ve Kredi Bankasi	33.500	33.800	33.260	-0.59%	94.22M	aa.aa	08/08
Yapi Kredi Koray	3.530	3.620	3.530	-1.12%	5.83M	aa.aa	08/08
Yunsa	6.150	6.260	6.120	-0.32%	5.23M	aa.aa	08/08
Zorlu Enerji	3.460	3.500	3.420	+0.29%	67.33M	aa.aa	08/08
Brisa	78.00	80.50	77.00	-2.86%	657.28K	aa.aa	08/08
Marka Yatirim	50.050	51.700	49.980	-2.44%	737.62K	aa.aa	08/08
Balatacilar	65.050	67.000	65.050	-4.34%	61.17K	aa.aa	08/08
Beyaz Filo	27.920	31.200	27.520	-2.79%	9.53M	aa.aa	08/08
Dagi Yatirim	185.700	191.400	175.000	+6.72%	176.25K	aa.aa	08/08
Denge Yatirim	3.060	3.240	3.000	-2.24%	41.09M	aa.aa	08/08
Hub Girisim Sermayesi	2.450	2.530	2.430	-3.92%	4.29M	aa.aa	08/08
Skyalp Finansal Teknolojiler ve Danismanlik AS	102.000	102.000	91.650	+9.97%	1.39M	aa.aa	08/08
Nigbas Nigde Beton	30.940	34.540	29.460	-5.38%	2.09M	aa.aa	08/08
Orge	82.550	83.450	75.600	+8.76%	5.32M	aa.aa	08/08
Osmanli Menkul Degerler	10.200	10.500	10.200	0.00%	10.56M	aa.aa	08/08
Ostim	4.210	4.300	4.130	+1.94%	34.94M	aa.aa	08/08
Oylum Sinai Yatirimlar	10.220	10.600	9.800	+0.20%	1.29M	aa.aa	08/08
Ozak GYO	13.150	13.540	13.150	-2.59%	4.29M	aa.aa	08/08
Polisan Holding	4.130	4.250	4.100	-1.20%	33.53M	aa.aa	08/08
Sanifoam	18.920	19.400	18.880	-1.82%	5.65M	aa.aa	08/08
Sodas Sodyum	108.000	109.500	108.000	+0.19%	17.4K	aa.aa	08/08
Teknosa	25.460	25.840	23.800	+5.38%	14.3M	aa.aa	08/08
Ulaslar Turizm	24.400	25.100	24.200	-2.79%	558.45K	aa.aa	08/08
Yibitas Yozgat	114,000.00	116,820.00	114,000.00	-2.41%	56	aa.aa	08/08
Yesil Yatirim	2.050	2.120	2.050	-2.38%	33.07M	aa.aa	08/08
Akdeniz Yatirim	3.780	3.970	3.730	-1.82%	7.06M	aa.aa	08/08
Ayes	16.970	17.250	16.970	-0.29%	108.45K	aa.aa	08/08
Bastas	18.480	18.980	18.480	-2.79%	212.08K	aa.aa	08/08
Avrupa Yatirim	48.880	50.500	48.520	-3.21%	2.29M	aa.aa	08/08
Etiler Inci Bufe Gida	9.600	10.210	9.520	-4.19%	15.45M	aa.aa	08/08
Flap Kongre	10.050	10.470	9.850	-2.14%	2.14M	aa.aa	08/08
Halk GYO	3.900	3.960	3.880	-0.51%	27.6M	aa.aa	08/08
Jantsa	22.900	23.680	22.820	-1.97%	2.93M	aa.aa	08/08
Bera	17.580	17.820	16.980	+1.68%	20.52M	aa.aa	08/08
Kuyas Yatirim AS	55.300	55.750	52.300	+1.84%	9.15M	aa.aa	08/08
Merit Turizm	20.400	20.800	19.960	-0.49%	5.63M	aa.aa	08/08
Pegasus	263.750	264.500	255.750	+0.76%	23.6M	aa.aa	08/08
Prizma Pres	15.700	15.970	15.140	+2.41%	401.48K	aa.aa	08/08
TGS	198.000	204.000	195.000	-3.41%	223.62K	aa.aa	08/08
Lydia Yesil Enerji Kaynaklari AS	15,700.000	15,875.000	14,800.000	+4.60%	6.17K	aa.aa	08/08
Tumosan	128.300	133.800	127.700	-3.46%	1.46M	aa.aa	08/08
Innosa Teknoloji AS	463.000	463.000	463.000	+2.89%	13.72K	aa.aa	08/08
ODAS Elektrik	5.750	5.870	5.700	+0.35%	80.33M	aa.aa	08/08
Panora GYO	74.150	75.250	72.300	+1.16%	155.93K	aa.aa	08/08
Turker Proje	683.00	754.00	683.00	-9.95%	176.17K	aa.aa	08/08
Aciselsan	114.100	117.000	113.500	-2.23%	151.74K	aa.aa	08/08
Akis GYO	7.070	7.110	6.970	0.00%	5.71M	aa.aa	08/08
Otto Holding AS	474.000	477.250	469.750	+0.21%	55.83K	aa.aa	08/08
Sekuro Plastik Ambalaj	16.540	16.900	16.100	-2.13%	524.68K	aa.aa	08/08
Iz Yatirim Holding	68.950	68.950	65.800	+9.97%	306.33K	aa.aa	08/08
Verusa Holding	380.00	388.50	352.50	+7.04%	108.27K	aa.aa	08/08
Orma	194.800	194.800	180.000	+9.99%	36.29K	aa.aa	08/08
Yayla Enerji	38.100	39.800	37.020	+0.79%	657.07K	aa.aa	08/08
SAN-EL	28.800	29.460	28.120	+0.35%	188.45K	aa.aa	08/08
Temapol	86.60	88.80	85.75	-3.35%	455.05K	aa.aa	08/08
Rodrigo	18.640	18.920	18.290	+0.76%	278.36K	aa.aa	08/08
Tat Gida Sanayi	13.510	13.630	13.340	-0.81%	1.96M	aa.aa	08/08
Gediz Ambalaj	27.04	28.00	26.08	+2.11%	3.58M	aa.aa	08/08
Korfez GYO	3.660	3.920	3.660	-6.15%	74.74M	aa.aa	08/08
Lider Faktoring	4.200	4.790	4.190	-3.67%	64.48M	aa.aa	08/08
RTA	3.56	3.62	3.42	+2.59%	65.23M	aa.aa	08/08
Servet GYO	3.710	3.860	3.600	+3.63%	146.4M	aa.aa	08/08
Tugcelik Aluminyum	9.520	9.800	9.510	-2.56%	3.83M	aa.aa	08/08
Yeni Gimat	86.15	86.75	85.45	-0.40%	84.17K	aa.aa	08/08
Pamel Yenilenebilir Elektrik Uretim AS	123.70	132.10	120.20	-1.83%	731.38K	aa.aa	08/08
Agesa Hayat ve Emeklilik AS	169.50	171.70	167.70	+0.30%	245.69K	aa.aa	08/08
Pergamon Status	155.50	155.50	139.00	+9.97%	505.25K	aa.aa	08/08
Ulusoy Un	8.310	8.400	8.200	-0.12%	5.02M	aa.aa	08/08
Ulusoy Elektrik	209.10	215.00	207.20	+0.72%	45.8K	aa.aa	08/08
HEDEF Girisim	2.250	2.300	2.040	+1.35%	53.48M	aa.aa	08/08
Ozerden Plastik	8.950	9.000	8.670	+1.94%	969.3K	aa.aa	08/08
Politeknik Metal	7,035.00	7,127.50	6,917.50	-1.30%	3.87K	aa.aa	08/08
Say Yenilenebilir Enerji Ekipmanları	57.300	57.650	53.650	+5.04%	2.97M	aa.aa	08/08
Bantas Bandirma	7.930	8.130	7.930	-1.49%	9.09M	aa.aa	08/08
Seyitler Kimya	4.490	4.550	4.250	+0.90%	4.78M	aa.aa	08/08
Verusaturk	42.50	42.56	41.16	+1.92%	757.77K	aa.aa	08/08
Cuhadaroglu	24.90	26.50	24.00	+1.72%	1.71M	aa.aa	08/08
Iskenderun	39.700	39.740	39.120	+1.17%	2.01M	aa.aa	08/08
Isbir Holding	111.10	116.00	110.30	-2.11%	29.33K	aa.aa	08/08
Izmir Firca	184.00	187.00	181.20	-1.81%	419.18K	aa.aa	08/08
Kustur Kusadasi	3,785.00	3,785.00	3,785.00	-2.82%	1.2K	aa.aa	08/08
Yonga Mobilya	77.00	77.00	75.00	+5.77%	59.75K	aa.aa	08/08
Mistral GYO	4.94	4.99	4.87	+0.20%	3.34M	aa.aa	08/08
Fonet Bilgi	16.90	17.50	16.85	-3.10%	4.92M	aa.aa	08/08
Mavi Giyim Sanayi	41.22	41.88	41.06	-0.77%	6.14M	aa.aa	08/08
Safkar Ege Sogutmacilik	111.10	111.50	107.70	+1.46%	748.59K	aa.aa	08/08
Trabzon Liman Isletmeciligi	94.00	95.30	92.35	+0.16%	387.65K	aa.aa	08/08
Enerjisa Enerji	64.90	65.65	64.75	-0.23%	1.9M	aa.aa	08/08
MLP Saglik	361.25	363.00	357.00	+0.91%	837.38K	aa.aa	08/08
Peker Gayrimenkul Yatirim Ortakligi	6.79	7.00	6.79	-2.30%	88.34M	aa.aa	08/08
Trend Gayrimenkul Yatirim Ortakligi	16.17	16.55	16.05	-2.30%	969.29K	aa.aa	08/08
Sok Marketler	38.26	38.52	37.80	+0.16%	7.71M	aa.aa	08/08
Kafein Yazilim	110.80	114.00	110.60	-1.77%	506.63K	aa.aa	08/08
Formet Celik Kapi	3.75	3.87	3.75	-3.10%	36.6M	aa.aa	08/08
Sumas Suni Tahta	309.50	310.00	309.50	+0.41%	7.47K	aa.aa	08/08
Smartiks Yazilim	27.12	29.32	27.10	+1.73%	16.1M	aa.aa	08/08
CEO Event Medya	32.82	32.82	31.66	+1.48%	3.22M	aa.aa	08/08
Derluks Yatirim Holding AS	25.08	27.30	25.08	-9.98%	67.18M	aa.aa	08/08
Naturel Enerji	48.00	48.54	47.94	-0.62%	2.79M	aa.aa	08/08
Yukselen Celik	6.24	6.61	6.24	-4.44%	9.25M	aa.aa	08/08
Papilon Guvenlik	21.88	22.52	21.82	-2.50%	12.13M	aa.aa	08/08
Ard Grup Bilisim	32.32	33.00	32.10	-1.52%	2.17M	aa.aa	08/08
Bayrak	31.86	33.60	31.70	-2.57%	8.19M	aa.aa	08/08
Fade Gida	14.85	15.06	14.71	+0.07%	1.71M	aa.aa	08/08
Dinamik Isi Makina Yalitim Malzemeleri	23.72	24.14	23.50	-1.00%	1.65M	aa.aa	08/08
Esenboga Elektrik	98.00	99.00	96.00	+0.20%	637.67K	aa.aa	08/08
Kontrolmatik Teknoloji	24.72	25.38	24.64	-1.67%	15.49M	aa.aa	08/08
Kervan Gıda	2.33	2.42	2.32	0.00%	28.46M	aa.aa	08/08
Arzum Elektrikli Ev Aletleri Sanayi ve Ticaret	5.55	5.71	5.41	-1.94%	9.97M	aa.aa	08/08
Isik Plastik Sanayi ve Dis Ticaret Pazarlama AS	5.06	5.10	4.89	+0.20%	18.59M	aa.aa	08/08
Turk Ilac ve Serum Sanayi AS	22.26	22.94	21.80	-2.28%	2.82M	aa.aa	08/08
Naturelgaz Sanayi ve Ticaret AS	10.07	10.27	9.98	-1.37%	6.98M	aa.aa	08/08
Tureks Turizm Tasimacilik AS	11.60	12.04	11.60	-0.77%	102.64M	aa.aa	08/08
Qua Granite Hayal	7.47	7.51	7.25	+2.89%	36.24M	aa.aa	08/08
Matriks Bilgi Dagitim Hizmetleri AS	24.50	24.92	24.24	-0.57%	1.07M	aa.aa	08/08
Galata Wind Enerji Anonim Sirket	28.34	28.58	27.14	+5.35%	6.23M	aa.aa	08/08
Biotrend Cevre ve Enerji Yatirimlari AS	22.72	24.48	22.70	+0.09%	13.28M	aa.aa	08/08
Aydem Yenilenebilir Enerji AS	18.70	18.80	18.55	+0.43%	4.2M	aa.aa	08/08
Can2 Termik AS	2.21	2.45	2.19	-5.56%	1.6B	aa.aa	08/08
Ziraat Gayrimenkul Yatirim Ortakligi AS	24.90	24.90	24.52	+1.55%	1.29M	aa.aa	08/08
Kalekim Kimyevi Maddeler Sanayi Ticaret AS	30.76	30.96	30.32	+0.65%	2.87M	aa.aa	08/08
Penta Teknoloji Urunleri Dagitim Ticaret AS	17.50	17.62	16.18	+6.64%	13.13M	aa.aa	08/08
Mercan Kimya Sanayi ve Ticaret AS	37.80	38.16	36.00	+1.45%	8.64M	aa.aa	08/08
Atp Ticari Bilgisayar Ağı ve Elektrik	96.15	96.80	95.00	+0.37%	429.1K	aa.aa	08/08
BMS Celik Hasir Sanayi ve Ticaret AS	16.19	16.50	15.19	+5.75%	5.69M	aa.aa	08/08
Bogazici Beton Sanayi ve Ticaret AS	21.94	22.44	21.90	-1.44%	4.39M	aa.aa	08/08
Unlu Yatirim Holding AS	16.16	16.64	16.08	-2.24%	3.06M	aa.aa	08/08
Başkent Doğalgaz Dağıtım Gayrimenkul	35.60	36.30	35.54	-0.78%	933.36K	aa.aa	08/08
Oyak Yatirim Menkul Degerler AS	39.00	40.56	38.12	+0.31%	739.19K	aa.aa	08/08
EData Teknoloji Pazarlama AS	5.48	5.73	5.38	-2.32%	13.06M	aa.aa	08/08
Kutahya Seker Fabrikasi AS	67.40	70.15	66.70	-4.53%	887.27K	aa.aa	08/08
Selva Gida Sanayi AS	2.78	2.85	2.76	-2.80%	10.54M	aa.aa	08/08
Vbt Yazilim AS	24.10	24.42	24.00	-0.25%	2.55M	aa.aa	08/08
Escar Turizm Tasimacilik Ticaret AS	48.70	54.80	48.70	-9.98%	5.26M	aa.aa	08/08
Meditera Tibbi Malzeme Sanayi ve Ticaret AS	35.00	36.16	35.00	-3.05%	624.61K	aa.aa	08/08
Manas Enerji Yonetimi Sanayi Ticaret AS	9.98	10.59	9.87	+1.11%	10.9M	aa.aa	08/08
Gen İlaç ve Sağlık Ürünleri	202.00	202.00	193.60	+0.65%	2.64M	aa.aa	08/08
Kizilbuk Gayrimenkul Yatirim Ortakligi AS	14.27	14.41	14.22	+0.56%	12.71M	aa.aa	08/08
Birleşim Mühendislik Isıtma Soğutma	17.70	17.98	17.01	+3.81%	7.76M	aa.aa	08/08
Girisim Elektrik Taahhut Ticaret Sanayi AS	50.10	50.60	49.80	-0.30%	3.74M	aa.aa	08/08
Nasmed Ozel Saglik Hizmetleri Ticaret AS	7.61	7.73	7.55	-1.42%	5.54M	aa.aa	08/08
Orcay Ortakoy Cay Sanayi Ticaret AS	10.61	10.99	10.31	+0.86%	1.79M	aa.aa	08/08
Yeo Teknoloji Enerji ve Endustri AS	40.64	41.18	40.52	-1.31%	4.04M	aa.aa	08/08
Europap Tezol Kagit Sanayi Ve Ticaret AS	16.00	16.68	15.60	+2.11%	25.61M	aa.aa	08/08
Ersan Alışveriş Hizmetleri ve Gıda	14.00	14.13	13.58	+0.72%	3.33M	aa.aa	08/08
Margun Enerji Uretim Sanayi ve Ticaret	43.18	45.26	43.02	-2.97%	3.63M	aa.aa	08/08
Anatolia Tanı ve Biyoteknoloji	12.35	12.63	12.20	-0.08%	4.41M	aa.aa	08/08
Hedef Holdings AS	13.16	13.60	13.03	+0.08%	20.09M	aa.aa	08/08
Gelecek Varlik Yonetimi AS	70.30	72.00	69.50	-0.35%	737.75K	aa.aa	08/08
Ihlas Haber Ajansi AS	42.82	44.94	42.82	-4.25%	1.7M	aa.aa	08/08
Ulusal Faktoring AS	3.99	4.16	3.96	-0.75%	36.17M	aa.aa	08/08
Dogu Aras Enerji Yatirimlari AS	57.50	58.50	56.25	-1.46%	680.37K	aa.aa	08/08
Elite Naturel Organik Gida Sanayi ve Ticaret AS	37.50	39.40	37.28	+1.85%	6.17M	aa.aa	08/08
Isbir Sentetik Dokuma Sanayi AS	8.58	8.80	8.58	-1.61%	1.17M	aa.aa	08/08
Gimat Magazacilik Sanayi ve Ticaret AS	21.40	21.40	19.40	+9.97%	4.62M	aa.aa	08/08
Mia Teknoloji AS	36.66	37.26	36.64	-1.98%	12.89M	aa.aa	08/08
Konya Kagit Sanayi ve Ticaret AS	36.92	37.50	36.46	-0.16%	538.85K	aa.aa	08/08
Mobiltel İletişim Hizmetleri	7.66	7.87	7.66	-1.29%	10.9M	aa.aa	08/08
Pc İletişim ve Medya Hizmetleri	19.85	19.95	19.50	+1.22%	1.35M	aa.aa	08/08
Rainbow Polikarbonat Sanayi Ticaret AS	33.76	34.50	33.54	-2.37%	253.99K	aa.aa	08/08
Pasifik Gayrimenkul Yatirim Ortakligi AS	2.74	2.79	2.71	+1.11%	189.54M	aa.aa	08/08
Erciyas Celik Boru Sanayi AS	82.45	84.60	82.20	-2.14%	572.13K	aa.aa	08/08
Panelsan Cati Cephe Sistemleri	40.06	41.26	40.06	-1.86%	734.53K	aa.aa	08/08
Hun Yenilenebilir Enerji Uretim AS	4.30	4.37	4.27	-1.15%	21.54M	aa.aa	08/08
Dap Gayrimenkul Gelistirme AS	13.70	13.75	13.33	+2.93%	26.56M	aa.aa	08/08
Investco Holding AS	404.00	406.75	371.00	+6.32%	356.75K	aa.aa	08/08
Hitit Bilgisayar Hizmetleri AS	45.74	46.02	45.26	-0.31%	479.64K	aa.aa	08/08
Koleksiyon Mobilya Sanayi AS	6.64	6.75	6.34	+3.43%	5.9M	aa.aa	08/08
Gezinomi Seyahat Turizm Ticaret AS	262.00	263.00	249.30	+4.17%	498.25K	aa.aa	08/08
GurSel Turizm Tasimacilik Ve	311.75	318.00	311.75	-0.24%	383.93K	aa.aa	08/08
Ensari Deri Gida Sanayi ve Ticaret	45.30	45.80	43.02	-3.41%	1.27M	aa.aa	08/08
Smart Gunes Enerjisi Teknolojileri	32.06	32.34	31.90	-0.25%	3.67M	aa.aa	08/08
LDR Turizm AS	227.50	235.00	227.50	-2.07%	292.01K	aa.aa	08/08
Suwen Tekstil Sanayi Pazarlama AS	10.62	10.72	10.53	-0.65%	3.07M	aa.aa	08/08
Consus Enerji Isletmeciligi ve	3.71	3.89	3.69	-2.88%	14.84M	aa.aa	08/08
Bms Birlesik Metal Sanayi ve	56.00	57.70	55.10	-1.75%	3.13M	aa.aa	08/08
Kimteks Poliuretan Sanayi ve	16.46	17.06	16.46	-3.35%	2.26M	aa.aa	08/08
Imas Makina Sanayi AS	4.29	4.55	4.17	-4.45%	74.52M	aa.aa	08/08
Yayla Agro Gida Sanayi ve Ticaret	10.64	11.05	10.30	-4.49%	38.54M	aa.aa	08/08
Sun Tekstil Sanayi ve Ticaret AS	39.74	40.34	39.54	0.00%	667.44K	aa.aa	08/08
Seker Gayrimenkul Yatirim	4.48	4.58	4.42	-1.10%	14.98M	aa.aa	08/08
Europen Endustri Insaat Sanayi Ve	7.04	7.19	7.04	-0.28%	43.87M	aa.aa	08/08
Pardus Girisim Sermayesi Yatirim	7.06	7.35	7.04	-3.95%	7.61M	aa.aa	08/08
Makim Makina Teknolojileri Sanayi	21.66	21.98	20.00	+7.33%	7.62M	aa.aa	08/08
Kocaer Celik Sanayi ve Ticaret AS	14.97	15.20	14.94	-1.51%	10.65M	aa.aa	08/08
Rubenis Tekstil Sanayi Ticaret AS	24.00	24.70	22.30	+6.57%	6.88M	aa.aa	08/08
Kiler Holding AS	62.50	65.55	62.35	-2.72%	603.84K	aa.aa	08/08
Koroplast Temizlik Ambalaj	8.19	8.31	8.08	-0.12%	3.11M	aa.aa	08/08
Obase Bilgisayar ve Danismanlik	37.56	38.46	37.52	-2.64%	356.02K	aa.aa	08/08
Barem Ambalaj Sanayi Ve Ticaret AS	19.24	19.50	19.02	+0.26%	2.02M	aa.aa	08/08
Aztek Teknoloji Urunleri Ticaret AS	45.70	46.92	45.48	-0.48%	1.26M	aa.aa	08/08
Hidropar Hareket Kontrol	12.08	12.36	12.08	-2.27%	3.63M	aa.aa	08/08
Alfa Solar Enerji AS	49.70	51.35	49.54	+1.39%	6.93M	aa.aa	08/08
Sanica Isi Sanayi AS	4.54	4.70	4.52	-3.20%	14.78M	aa.aa	08/08
Ozsu Balik Uretim AS	21.54	21.70	21.38	+0.28%	1.35M	aa.aa	08/08
Platform Turizm Tasimacilik Gida	28.52	28.86	27.82	+1.78%	3.54M	aa.aa	08/08
Birikim Varlik Yonetim AS	92.50	94.60	87.35	+7.12%	4.98M	aa.aa	08/08
Ahlatci Dogal Gaz Dagitim Enerji	33.80	34.42	33.20	+1.38%	7.35M	aa.aa	08/08
Tera Yatirim Menkul Degerler AS	430.00	434.00	424.00	+0.94%	2.64M	aa.aa	08/08
Eyg Gayrimenkul Yatirim Ortakligi	3.06	3.15	2.98	+2.00%	22.22M	aa.aa	08/08
Oncosem Onkolojik Sistemler Sanayi	117.50	122.60	114.40	+0.86%	1.56M	aa.aa	08/08
Sdt Uzay ve Savunma Teknolojileri	186.00	189.90	185.10	-0.05%	1.32M	aa.aa	08/08
Soke Degirmencilik Sanayi ve	12.59	12.73	12.30	+1.29%	3.74M	aa.aa	08/08
Tapdi Oksijen Ozel Saglik Egitim	58.30	59.20	57.05	-0.43%	1.46M	aa.aa	08/08
Astor Enerji AS	106.70	106.80	103.40	+2.50%	10.81M	aa.aa	08/08
Mackolik Internet Hizmetleri	39.50	40.48	39.34	-1.10%	885.09K	aa.aa	08/08
Bulbuloglu Vinc Sanayi ve Ticaret	102.00	104.80	102.00	-2.86%	614.97K	aa.aa	08/08
Goknur Gida Maddeleri	26.02	26.46	26.02	-1.14%	3.55M	aa.aa	08/08
Akfen Yenilenebilir Enerji AS	17.94	18.15	17.85	-1.16%	4.33M	aa.aa	08/08
Eksun Gida Tarim	6.38	6.56	6.38	-2.00%	4.8M	aa.aa	08/08
Koza Polyester Sanayi ve Ticaret AS	5.94	6.02	5.93	-0.34%	12.59M	aa.aa	08/08
Cvk Maden Isletmeleri Sanayi ve	14.05	14.32	13.80	+1.89%	36.86M	aa.aa	08/08
Europower Enerji ve Otomasyon	33.10	33.54	32.60	+0.98%	6.51M	aa.aa	08/08
Grainturk Holding AS	415.75	437.50	414.00	-3.43%	337.66K	aa.aa	08/08
Cw Enerji Muhendislik Ticaret ve	17.67	17.93	17.43	+0.28%	12.17M	aa.aa	08/08
Buyuk Sefler Gida Turizm Tekstil	45.50	47.50	45.20	+0.62%	1.6M	aa.aa	08/08
Bien Yapi Urunleri Sanayi Turizm	45.98	47.02	45.98	-1.92%	3.05M	aa.aa	08/08
Kayseri Seker Fabrikasi AS	21.10	22.12	20.90	-4.09%	6.94M	aa.aa	08/08
Katilimevim Tasarruf Finansman AS	9.45	9.60	9.44	-1.15%	29.94M	aa.aa	08/08
Pasifik Eurasia Lojistik Dis	87.05	90.35	87.05	-1.53%	3.2M	aa.aa	08/08
A1 Capital Yatirim Menkul Degerler	10.24	10.42	10.00	+0.39%	24.38M	aa.aa	08/08
Forte Bilgi Iletisim Teknolojileri	82.40	82.75	79.80	+1.54%	1.11M	aa.aa	08/08
Atakey Patates Gida Sanayi ve	48.16	48.22	46.80	+2.16%	948.94K	aa.aa	08/08
Kaleseramik Canakkale Kalebodur	32.80	33.50	32.66	-1.38%	1.83M	aa.aa	08/08
Fuzul Gayrimenkul Yatirim	42.70	42.72	41.40	+1.67%	2.87M	aa.aa	08/08
Asce Gayrimenkul Yatirim Ortakligi	11.91	12.10	11.90	-1.16%	3.42M	aa.aa	08/08
Izdemir Enerji Elektrik Uretim AS	8.23	8.46	8.21	-1.44%	51.55M	aa.aa	08/08
Ofis Yem Gida Sanayi Ticaret AS	55.75	57.50	54.45	-2.45%	1.64M	aa.aa	08/08
Tatlipinar Enerji Uretim AS	49.72	50.70	48.60	+1.80%	4.59M	aa.aa	08/08
Baydoner Restoranlari AS	23.54	24.80	23.48	-3.68%	1.58M	aa.aa	08/08
Enerya Enerji AS	9.21	9.35	9.03	+0.55%	53.78M	aa.aa	08/08
Kuzugrup Gayrimenkul Yatirim	26.16	27.34	24.36	+5.14%	4.84M	aa.aa	08/08
Ebebek Magazacilik AS	48.92	50.45	48.74	-1.57%	1.06M	aa.aa	08/08
Tarkim Bitki Koruma Sanayi ve	379.00	385.00	377.25	-0.39%	88.14K	aa.aa	08/08
Gipta Ofis Kirtasiye Ve Promosyon	130.00	130.10	120.50	+7.88%	3.09M	aa.aa	08/08
Reeder Teknoloji Sanayi Ve Ticaret	10.18	10.30	10.10	0.00%	27.85M	aa.aa	08/08
HatSan Gemi Insaa Bakim Onarim	47.40	49.00	46.52	+1.24%	3.38M	aa.aa	08/08
Adra Gayrimenkul Yatirim Ortakligi	40.76	42.40	39.02	+5.71%	5.4M	aa.aa	08/08
Dmr Unlu Mamuller Uretim Gida Toptan Perakende Ihr	32.70	33.00	32.08	-0.06%	2.81M	aa.aa	08/08
Meka Beton Santralleri	52.05	57.00	51.95	-8.12%	2.77M	aa.aa	08/08
Dofer Yapi Malzemeleri Sanayi ve	45.08	45.64	43.80	+1.85%	914.74K	aa.aa	08/08
Mhr Gayrimenkul Yatirim Ortakligi	6.17	6.36	6.16	-0.64%	2.92M	aa.aa	08/08
Borlease Otomotiv AS	20.34	20.90	20.06	+1.50%	6.41M	aa.aa	08/08
Tab Gida Sanayi ve Ticaret AS	201.70	202.10	198.60	+0.80%	555.91K	aa.aa	08/08
Vera Konsept Gayrimenkul Yatirim	3.62	4.42	3.62	-9.95%	273.78M	aa.aa	08/08
Tureks Turunc Madencilik Ic ve Dis	16.85	17.41	16.69	+0.48%	4.72M	aa.aa	08/08
1000 Yatirimlar Holding AS	292.00	307.50	284.00	+1.04%	7.56M	aa.aa	08/08
Ekos Teknoloji ve Elektrik AS	25.58	26.42	25.38	+1.11%	8.22M	aa.aa	08/08
Agrotech Yuksek Teknoloji	8.30	8.48	8.18	+1.22%	33.08M	aa.aa	08/08
Seker Yatirim Menkul Degerler AS	16.53	17.40	16.53	-4.28%	6.47M	aa.aa	08/08
Cates Elektrik Uretim AS	34.80	35.96	34.74	-1.97%	2.14M	aa.aa	08/08
Bati Ege Gayrimenkul Yatirim	12.71	13.48	12.71	-2.38%	32.88M	aa.aa	08/08
Kuzey Boru AS	13.40	13.87	13.40	-2.19%	10.49M	aa.aa	08/08
Mega Metal Sanayi ve Ticaret AS	31.14	31.56	31.00	-0.64%	2.52M	aa.aa	08/08
Sur Tatil Evleri Gayrimenkul	69.90	70.40	68.95	+1.30%	3.91M	aa.aa	08/08
Avrupakent Gayrimenkul Yatirim	65.90	67.35	65.45	-0.23%	1.76M	aa.aa	08/08
Pasifik Teknoloji	25.34	25.82	24.60	+2.43%	37.09M	aa.aa	08/08
Bor Seker AS	24.50	25.18	24.40	-1.45%	2.75M	aa.aa	08/08
Limak Dogu Anadolu Cimento Sanayi	30.60	30.80	30.10	+1.19%	5.89M	aa.aa	08/08
Alves Kablo Sanayi ve Ticaret AS	31.62	32.46	31.26	-1.80%	4.55M	aa.aa	08/08
Oba Makarnacilik Sanayi ve Ticaret	48.66	48.98	48.32	+0.29%	5.86M	aa.aa	08/08
Artemis Hali AS	33.94	35.16	33.94	-2.19%	1.1M	aa.aa	08/08
Mogan Enerji Yatirim Holding AS	9.89	10.03	9.81	-0.30%	8.41M	aa.aa	08/08
Odine Solutions Teknoloji Ticaret	126.00	127.30	123.00	0.00%	2.63M	aa.aa	08/08
Ic Enterra Yenilenebilir Enerji AS	11.84	12.23	11.84	-0.92%	24.83M	aa.aa	08/08
Ronesans Gayrimenkul Yatirim AS	134.60	135.20	133.30	+0.15%	347.62K	aa.aa	08/08
Lila Kagit Sanayi ve Ticaret AS	27.50	27.84	27.02	+1.25%	7.46M	aa.aa	08/08
Koton Magazacilik Tekstil Sanayi	16.20	16.37	16.09	-0.86%	5.05M	aa.aa	08/08
Altinay Savunma Teknolojileri AS	77.55	79.55	76.20	+1.84%	14.91M	aa.aa	08/08
Koc Metalurji AS	14.70	15.07	14.70	-2.33%	2.92M	aa.aa	08/08
Hareket Proje Tasimaciligi ve Yuk	81.80	83.00	80.50	+0.25%	1.54M	aa.aa	08/08
Onur Yuksek Teknoloji AS	78.00	81.75	77.20	-0.83%	2.2M	aa.aa	08/08
Ozyasar Tel ve Galvanizleme Sanayi	29.54	29.98	29.26	-0.54%	1.3M	aa.aa	08/08
Altinkilic Gida ve Sut Sanayi Ticaret AS	82.00	85.50	76.00	+4.33%	10.38M	aa.aa	08/08
Yigit AKU Malzemeleri Nakliyat	27.70	28.44	27.10	-2.33%	8.71M	aa.aa	08/08
Horoz Lojistik Kargo Hizmetleri ve	62.60	64.70	62.60	-3.25%	1.5M	aa.aa	08/08
Segmen Kardesler Gida Uretim ve	23.84	24.18	23.70	-0.67%	1.39M	aa.aa	08/08
Efor Cay Sanayi Tic	155.40	159.20	154.20	+0.78%	3.34M	aa.aa	08/08
Dct Trading Dis Ticaret AS	38.72	42.66	38.50	-5.19%	10.12M	aa.aa	08/08
Bahadir Kimya Sanayi ve Ticaret AS	56.05	58.30	56.05	-3.20%	911.59K	aa.aa	08/08
Kirac Galvaniz Telekominikasyon	54.00	56.60	52.80	+0.84%	4.39M	aa.aa	08/08
Gundogdu Gida Sut Urunleri Sanayi	70.05	70.40	68.50	+0.94%	768.09K	aa.aa	08/08
Ahes Gayrimenkul Yatirim Ortakligi	29.58	29.58	26.50	+9.96%	8.07M	aa.aa	08/08
Ozata Denizcilik Sanayi ve Ticaret	239.00	243.40	238.20	0.00%	278.1K	aa.aa	08/08
Cem Zeytin AS	16.25	16.70	15.54	+4.17%	15.79M	aa.aa	08/08
Durukan Sekerleme Sanayi ve	16.56	17.14	16.38	-2.82%	3.71M	aa.aa	08/08
Bin Ulasim ve Akilli Sehir Teknolojileri AS	199.10	205.40	198.50	+1.07%	695.09K	aa.aa	08/08
Cagdas Cam Sanayi ve Ticaret AS	34.98	39.24	34.70	-3.90%	28.01M	aa.aa	08/08
Sumer Varlik Yonetim AS	228.40	239.00	226.50	+0.93%	609K	aa.aa	08/08
Armada Gida Ticaret Sanayi Anonim	35.42	36.02	34.82	+0.28%	6.03M	aa.aa	08/08
Egeyapi Avrupa Gayrimenkul Yatirim Ortakligi AS	25.48	25.76	25.14	-0.08%	1.23M	aa.aa	08/08
Gulermak Agir Sanayi Insaat ve Taahhut AS	162.50	166.80	161.60	+1.25%	3.98M	aa.aa	08/08
Akfen Insaat Turizm ve Ticaret AS	22.88	23.22	22.84	-1.04%	4.34M	aa.aa	08/08
Mopas Marketcilik	35.78	37.30	34.70	-2.29%	6.48M	aa.aa	08/08
Destek Finans Faktoring	616.00	653.00	595.50	+3.70%	2.24M	aa.aa	08/08
Seranit Granit Seramik Sanayi ve Ticaret AS	10.67	10.95	10.36	+2.30%	32.73M	aa.aa	08/08
Birleşim Grup Enerji A.Ş	12.16	12.49	12.13	-2.09%	16.03M	aa.aa	08/08
Visne Madencilik Uretim	444.00	478.75	444.00	-9.98%	4.63M	aa.aa	08/08
Enda Enerji Holding As	20.20	20.74	20.10	-0.10%	3.95M	aa.aa	08/08
Kalyon Gunes Teknolojileri Uretim	70.30	71.80	70.15	-1.75%	1.73M	aa.aa	08/08
Balsu Gida Sanayi ve Ticaret AS	24.42	26.54	24.18	+0.99%	25.35M	aa.aa	08/08
Bulls Girisim Sermayesi Yatirim	36.44	36.80	35.40	+0.11%	21.09M	aa.aa	08/08
A1 Yenilenebilir Enerji Uretim AS	31.66	32.10	31.34	-0.44%	2.1M	aa.aa	08/08
Tera Yatirim Teknoloji Holding AS	17.25	17.80	17.00	-3.09%	39.03M	aa.aa	08/08

NSE 30

5,327.45

-37.59

-0.70%

NSE All Share

145,756.52

-814.18

-0.56%

US 30

44,245.50

+276.8

+0.63%

US 500

6,401.30

+61.3

+0.97%

FTSE 100

9,095.73

-5.04

-0.06%

DAX

24,162.86

-29.64

-0.12%

South Africa Top 40

93,492.91

+187.14

+0.20%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	27.60	+0.73%	55.01M
UBA	48.60	+0.31%	36.07M
Zenith Bank	74.65	-0.07%	28.81M
Dangote Cement	577.00	0.00%	13.64M
Guaranty Trust Holding	100.00	+0.05%	13.62M
MTN Nigeria	460.00	-4.17%	4.24M
Seplat Petroleum	5,450.00	0.00%	257.89K

Name	Last	Chg. %	Vol.
Champion Brew	14.41	+10.00%	2.47M
Universal Insurance PLC	1.10	+10.00%	213.19M
Union Dicon Salt	9.90	+10.00%	294.72K
Guinness Nigeria	155.75	+9.99%	1.48M
Mansard Ins	14.640	+9.99%	6.40M
Cornerst	6.41	+9.95%	14.20M
Ellah Lakes	13.28	+9.93%	30.28M

Name	Last	Chg. %	Vol.
Abbey Mortgage Bank	6.30	-9.87%	2.47M
Custodian Allied	40.45	-8.48%	3.64M
Deap Capital Management Trust	1.35	-7.53%	1.73M
Initiates	12.00	-7.34%	5.85M
Npfmcrfbk	3.200	-7.25%	3.03M
Omatek Ventures	1.35	-6.90%	10.53M
Honeywell Flour Mills Plc	24.800	-6.42%	3.39M

Trending Stocks

Name	Last	Chg. %	Vol.
Aiico	3.50	+9.72%	178.52M
Sterling Bank	8.350	+7.05%	115.27M
Initiates	12.00	-7.34%	5.85M
Ellah Lakes	13.28	+9.93%	30.28M
MTN Nigeria	460.00	-4.17%	4.24M

Most Undervalued Stocks

Name	Last	Upside	Fair Value
Aaaaa A	5,450.00	+51.01%	8,230.05
Aaa Aaaaaaaa	5,450.00	+51.01%	8,230.05
Aa Aaaaa	1,890.00	+34.26%	2,537.51
A Aaaa	1,890.00	+34.26%	2,537.51
Aaaaa Aaaaaaaa	577.00	+28.56%	741.79
A Aaaaaaaaaaa	577.00	+28.56%	741.79
Aaaaaaaaaa Aaaa	640.00	+16.43%	745.15

Name	Last	Upside	Fair Value
Aaaaa A	5,450.00	+51.01%	8,230.05
Aaa Aaaaaaaa	5,450.00	+51.01%	8,230.05
Aa Aaaaa	1,890.00	+34.26%	2,537.51
A Aaaa	1,890.00	+34.26%	2,537.51
Aaaaa Aaaaaaaa	577.00	+28.56%	741.79
A Aaaaaaaaaaa	577.00	+28.56%	741.79
Aaaaaaaaaa Aaaa	640.00	+16.43%	745.15

See full list

ProPicks AI

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

Tech Titans

+2198.2%

S&P 500

+348.0%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Beat the S&P 500

+1031.5%

S&P 500

+348.0%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Dominate the Dow

+690.1%

Dow Jones Industrial Average

+237.1%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Mid-Cap Movers

+582.5%

S&P Midcap 400

+206.2%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Top Value Stocks

+1106.8%

S&P 500 Pure Value

+168.3%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Best of Buffett

+445.4%

S&P 500 Pure Value

+117.1%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Mexican Stock Exchange Leaders

+479.6%

S&P/BMV IPC

+34.6%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Best Brazilian Stocks

+785.8%

Bovespa

+171.8%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Italian Market Elite

+769.4%

FTSE Italia All Share

+119.4%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Alpha Germany Select

+452.9%

DAX

+146.4%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

TASI Superstars

+637.0%

Tadawul All Share

+30.0%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Korean Market Leaders

+373.2%

KOSPI

+57.3%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Mexican Bargains

+365.5%

S&P/BMV IPC

+34.6%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Beat the TSX

+1151.1%

S&P/TSX Composite

+89.7%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Mexican Mid-Cap Movers

+338.6%

S&P/BMV IPC

+34.6%

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 All Shares (XUTUM)

BIST All Shares Constituents

Adel

Adese Gayrimenkul

Anadolu Efes Malt

Afyon Cimento

Atakule GYO

Akbank TAS

Akcansa

Akenerji

Akfen GYO

AK Sigorta

Akmerkez GYO

Aksa Akrilik

Aksa Enerji Uretim

Aksu Enerji ve Ticaret

Alarko Holding

Albaraka Turk

Alarko Carrier

Alcatel Lucent

Alarko GYO

Alkim Kagit

Alkim Kimya

Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ti

Anel Elektrik

Anadolu Hayat

Anadolu Sigorta

Arcelik AS

Arena Bilgisayar

Ingram Micro Bilisim

Arsan Tekstil

Aselsan

Anadolu Isuzu

Ata GYO

Avrasya GYO

AVOD

Avtur

Altin Yunus

Ayen Enerji

Aygaz AS

Bagfas

Bak Ambalaj

Banvitas

Bosch Fren

BIM Magazalar

Ral Yatirim

Bizim

Besiktas

Bilici Yatirim

Bossa

Berkosan

Yesil Yapi

Borusan Birlesik

Borusan Yatirim

Batisoke Soke

Baticim

Bursa Cimento

Burcelik

Burcelik Vana

CarrefourSA

Coca Cola Icecek

Celik Halat

Cemas

Cemtas

Cimsa

Celebi

Cimbeton

Cimentas

Doktas Dokumculuk Ticaret ve Sanayi AS

Cosmos

Creditwest

Dagi

Dardanel Onentas

Derimod

Desa

Despec

Deva Holding

Datagate

Dogus GYO