BIST All Shares (XUTUM)

Istanbul

Currency in TRY

10,848.62

+143.39(+1.34%)

Closed14/11

Day's Range

10,759.54

10,861.21

52 wk Range

8,179.61

12,726.67

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	40.02	41.92	39.90	+0.15%	2.79M	aa.aa	14/11
Adese Gayrimenkul	1.930	1.930	1.900	+2.12%	27.45M	aa.aa	14/11
Anadolu Efes Malt	217.50	223.10	215.20	+2.11%	4.44M	aa.aa	14/11
Afyon Cimento	16.00	16.63	16.00	-2.44%	17.79M	aa.aa	14/11
Atakule GYO	8.210	8.500	8.150	+1.23%	3.17M	aa.aa	14/11
Akbank TAS	55.40	55.70	53.85	+2.78%	88.12M	aa.aa	14/11
Akcansa	164.20	167.40	161.60	+1.80%	748.99K	aa.aa	14/11
Akenerji	12.520	13.000	12.400	-1.42%	15.54M	aa.aa	14/11
Akfen GYO	2.110	2.120	2.050	+2.93%	27.13M	aa.aa	14/11
AK Sigorta	5.880	5.900	5.760	+1.91%	11.24M	aa.aa	14/11
Akmerkez GYO	216.40	222.00	213.10	-1.14%	39.43K	aa.aa	14/11
Aksa Akrilik	8.69	8.75	8.61	+1.05%	9.68M	aa.aa	14/11
Aksa Enerji Uretim	33.280	33.820	33.080	-0.66%	6.73M	aa.aa	14/11
Aksu Enerji ve Ticaret	11.48	11.72	11.45	-0.78%	640.99K	aa.aa	14/11
Alarko Holding	94.450	94.750	93.000	+1.61%	3.81M	aa.aa	14/11
Albaraka Turk	5.800	5.920	5.710	-0.68%	10.41M	aa.aa	14/11
Alarko Carrier	971.50	990.00	970.00	+0.31%	19.8K	aa.aa	14/11
Alcatel Lucent	126.500	127.000	123.000	+2.85%	425.19K	aa.aa	14/11
Alarko GYO	18.99	19.13	18.72	+1.55%	2.74M	aa.aa	14/11
Alkim Kagit	25.800	26.100	25.700	+0.39%	569.9K	aa.aa	14/11
Alkim Kimya	31.90	32.58	31.88	+0.13%	885.01K	aa.aa	14/11
Altinyag	7.820	8.040	7.670	+2.36%	9.11M	aa.aa	14/11
Anel Elektrik	13.330	13.700	13.240	-0.97%	1.19M	aa.aa	14/11
Anadolu Hayat	90.60	92.80	86.00	+4.86%	1.2M	aa.aa	14/11
Anadolu Sigorta	85.900	86.550	83.650	+2.81%	1.68M	aa.aa	14/11
Arcelik AS	137.40	139.90	136.50	+0.15%	1.54M	aa.aa	14/11
Arena Bilgisayar	27.660	28.240	27.560	-0.72%	412.69K	aa.aa	14/11
Ingram Micro Bilisim	457.000	469.750	427.500	+6.96%	163.47K	aa.aa	14/11
Arsan Tekstil	22.100	22.580	21.640	+0.09%	1.99M	aa.aa	14/11
Aselsan	68.35	69.10	67.40	+0.51%	36.26M	aa.aa	14/11
Anadolu Isuzu	65.30	65.85	64.80	+0.77%	644.2K	aa.aa	14/11
Ata GYO	11.550	11.820	11.450	+0.70%	1.19M	aa.aa	14/11
Akin Tekstil	173.000	173.000	161.000	+6.79%	125.82K	aa.aa	14/11
Avrasya GYO	10.400	10.590	10.170	-1.05%	5.09M	aa.aa	14/11
AVOD	2.750	2.750	2.700	+1.48%	3.98M	aa.aa	14/11
Avtur	10.960	11.180	10.720	+0.09%	1.3M	aa.aa	14/11
Altin Yunus	497.000	510.000	493.750	+0.66%	53.3K	aa.aa	14/11
Ayen Enerji	29.520	29.580	28.920	+2.22%	989.81K	aa.aa	14/11
Aygaz AS	167.30	167.90	163.20	+2.64%	1.14M	aa.aa	14/11
Bagfas	21.04	21.74	20.20	+4.16%	2.62M	aa.aa	14/11
Bak Ambalaj	41.980	44.020	41.760	-1.22%	664.89K	aa.aa	14/11
Banvitas	358.500	373.250	353.750	-2.85%	829.79K	aa.aa	14/11
Bosch Fren	760.50	799.00	760.50	+1.81%	131.3K	aa.aa	14/11
BIM Magazalar	475.25	478.50	470.50	+0.80%	3.75M	aa.aa	14/11
Ral Yatirim	280.000	280.000	269.000	+4.09%	200.78K	aa.aa	14/11
Bizim	28.20	28.54	27.82	+1.59%	322.02K	aa.aa	14/11
Besiktas	4.340	4.390	4.280	+0.93%	17.69M	aa.aa	14/11
Bilici Yatirim	18.500	18.910	18.350	-1.60%	398.98K	aa.aa	14/11
Bossa	6.240	6.290	6.100	+2.97%	4.69M	aa.aa	14/11
Berkosan	23.540	24.380	23.400	-1.26%	965.61K	aa.aa	14/11
Yesil Yapi	4.220	4.280	4.130	+1.69%	7.52M	aa.aa	14/11
Borusan Birlesik	465.00	475.00	464.00	-0.11%	837.6K	aa.aa	14/11
Borusan Yatirim	1,970.00	1,993.00	1,954.00	+0.82%	50.85K	aa.aa	14/11
Batisoke Soke	49.980	50.750	48.980	-0.04%	4.41M	aa.aa	14/11
Baticim	138.70	144.20	137.70	+0.87%	1.05M	aa.aa	14/11
Bursa Cimento	7.08	7.15	7.04	+1.29%	5.28M	aa.aa	14/11
Burcelik	202.900	207.900	202.500	-1.60%	207.89K	aa.aa	14/11
Burcelik Vana	126.100	126.900	124.900	+0.24%	126.6K	aa.aa	14/11
CarrefourSA	102.80	105.00	102.50	-0.68%	326.29K	aa.aa	14/11
Coca Cola Icecek	46.98	47.94	46.88	+0.21%	7.43M	aa.aa	14/11
Celik Halat	22.920	23.300	22.880	-0.61%	529.88K	aa.aa	14/11
Cemas	3.240	3.290	3.160	+2.86%	58.26M	aa.aa	14/11
Cemtas	8.620	8.720	8.560	+0.47%	3.73M	aa.aa	14/11
Cimsa	38.32	38.78	37.00	-0.31%	16.09M	aa.aa	14/11
Celebi	2,137.00	2,140.00	2,087.00	+2.49%	72.08K	aa.aa	14/11
Cimbeton	2,377.00	2,445.00	2,320.00	+2.72%	32.16K	aa.aa	14/11
Cimentas	385.00	385.00	383.50	+0.39%	5.19K	aa.aa	14/11
Doktas Dokumculuk Ticaret ve Sanayi AS	22.920	23.120	22.540	+1.78%	279.49K	aa.aa	14/11
Cosmos	113.400	118.900	112.500	-2.66%	228.56K	aa.aa	14/11
Creditwest	5.800	5.870	5.780	-0.34%	2.12M	aa.aa	14/11
Dagi	13.130	13.140	12.530	+3.88%	1.47M	aa.aa	14/11
Dardanel Onentas	5.030	5.060	4.990	+0.40%	2.2M	aa.aa	14/11
Derimod	32.42	33.00	31.22	+4.18%	986.9K	aa.aa	14/11
Desa	21.440	21.440	20.800	+2.98%	444.93K	aa.aa	14/11
Despec	51.550	53.900	51.500	-3.37%	827.22K	aa.aa	14/11
Deva Holding	69.950	70.000	68.150	+2.64%	626.96K	aa.aa	14/11
Datagate	42.120	42.400	41.120	+0.29%	218K	aa.aa	14/11
Dogus GYO	40.000	40.620	38.500	-1.77%	210.08K	aa.aa	14/11
Ditas	15.270	15.480	15.150	+1.19%	743.48K	aa.aa	14/11
Demisas	7.970	7.970	7.970	-9.94%	9.99M	aa.aa	14/11
Deniz GYO	10.080	10.190	9.680	+2.33%	3.37M	aa.aa	14/11
Dogus Otomotiv	206.90	208.00	205.60	+0.58%	1.4M	aa.aa	14/11
Dogan Burda	170.500	173.500	166.500	-0.64%	193.78K	aa.aa	14/11
DO & CO	5,630.00	5,630.00	5,097.50	+9.96%	28.36K	aa.aa	14/11
Dogusan Boru	20.680	21.540	20.480	+0.68%	986.55K	aa.aa	14/11
Dogan Holding	13.710	13.730	13.430	+2.31%	31.05M	aa.aa	14/11
Duran Dogan	19.500	20.160	19.500	-3.27%	402.51K	aa.aa	14/11
DYO Boya	19.550	20.220	19.510	-2.25%	1.17M	aa.aa	14/11
EIS	42.720	42.860	42.300	+0.90%	3.07M	aa.aa	14/11
Eczacibasi Yatirim	194.20	195.00	190.50	+2.00%	320.43K	aa.aa	14/11
Edip Gayrimenkul	23.500	24.480	23.180	+0.86%	3.71M	aa.aa	14/11
Ege Endustri	11,052.50	11,140.00	10,982.50	+0.82%	12.23K	aa.aa	14/11
Ege Gubre	58.55	59.40	57.95	+1.21%	613.42K	aa.aa	14/11
Ege Profil	157.500	161.100	156.700	-1.13%	248.94K	aa.aa	14/11
Ege Seramik	3.530	3.590	3.490	0.00%	3.52M	aa.aa	14/11
Emlak Konut GYO	11.640	11.830	11.440	+1.13%	215.71M	aa.aa	14/11
EMEK Elektirik	14.940	15.300	14.550	+2.61%	3.55M	aa.aa	14/11
ENKA	54.900	56.150	54.450	+0.64%	14.95M	aa.aa	14/11
Egeplast	5.100	5.190	5.050	-0.78%	3.52M	aa.aa	14/11
ERBOSAN	189.80	195.10	189.50	+0.26%	171.98K	aa.aa	14/11
Erdemir	51.100	51.400	50.100	+2.10%	62.37M	aa.aa	14/11
ERSU	18.140	19.200	17.760	+1.91%	4.77M	aa.aa	14/11
Escort	54.70	54.95	53.60	+2.15%	676.88K	aa.aa	14/11
Fenerbahce	104.90	105.50	99.00	+6.01%	3.73M	aa.aa	14/11
QNB Finans	93.850	94.000	90.700	+2.57%	14.07K	aa.aa	14/11
Qnb Bank	288.000	288.000	282.250	+2.13%	9.88K	aa.aa	14/11
Federal Mogul	310.50	317.50	310.50	-1.11%	103.69K	aa.aa	14/11
Ufuk Yatirim	490.000	509.000	481.000	-2.20%	33.08K	aa.aa	14/11
Frigo Pak	8.700	8.930	8.290	+4.69%	8.9M	aa.aa	14/11
Ford Otosan	1,117.00	1,125.00	1,090.00	+1.55%	1.55M	aa.aa	14/11
Garanti Bank	113.80	115.00	113.00	+0.26%	24.46M	aa.aa	14/11
Garanti Faktoring	19.490	19.590	18.310	+1.78%	534.19K	aa.aa	14/11
Inveo Yatirim	7.370	7.430	7.300	+1.38%	1.47M	aa.aa	14/11
Gedik Yatirim	7.340	7.410	7.270	+0.55%	1.28M	aa.aa	14/11
Gentas	7.640	7.680	7.570	+1.06%	453.33K	aa.aa	14/11
Gersan	10.040	10.120	9.980	+0.60%	5.11M	aa.aa	14/11
Global Menkul	10.750	10.860	10.590	+1.03%	718.96K	aa.aa	14/11
Guler Holding	11.510	11.530	11.310	+1.14%	3.2M	aa.aa	14/11
Global Yatirim	16.190	16.460	15.840	+2.27%	5.86M	aa.aa	14/11
Goltas Cimento	429.50	436.25	409.50	+5.53%	809.46K	aa.aa	14/11
Goodyear Lastikleri	16.51	16.54	16.21	+1.98%	999.73K	aa.aa	14/11
Gozde	25.840	25.920	25.380	+2.38%	1.64M	aa.aa	14/11
GSD Marin	7.830	7.970	7.790	-0.25%	1.78M	aa.aa	14/11
GSD Holding	3.860	3.870	3.780	+1.85%	19.73M	aa.aa	14/11
GS Sportif	6.94	7.02	6.80	+2.36%	30.25M	aa.aa	14/11
Gubretas	212.00	216.40	210.30	+0.28%	6.13M	aa.aa	14/11
Turkiye Sigorta	13.160	13.190	12.920	+1.86%	11.13M	aa.aa	14/11
Turkiye Halk Bk	16.07	16.48	15.95	+1.39%	70.15M	aa.aa	14/11
Hateks	11.990	12.280	11.340	+4.99%	6.87M	aa.aa	14/11
Hektas	3.410	3.440	3.370	+1.49%	134.96M	aa.aa	14/11
Hurriyet Gazete	4.110	4.130	3.940	+4.31%	7.34M	aa.aa	14/11
Idealist GYO	2.680	2.750	2.650	-2.55%	3.82M	aa.aa	14/11
Ihlas Ev Aletleri Imalat	2.270	2.420	2.260	-5.42%	25.78M	aa.aa	14/11
Ihlas Gazetecilik	1.310	1.430	1.280	-5.76%	63.59M	aa.aa	14/11
Ihlas Holding	1.820	1.990	1.700	0.00%	630.9M	aa.aa	14/11
Ihlas Gayrimenkul	1.530	1.750	1.530	-10.00%	337.55M	aa.aa	14/11
Ihlas Yayin	4.680	4.900	4.580	-1.68%	4.14M	aa.aa	14/11
Indeks	6.920	6.980	6.730	+2.82%	5.17M	aa.aa	14/11
Info Yatirim	8.600	8.650	8.370	+2.87%	1.42M	aa.aa	14/11
Intema	237.20	237.20	217.00	+9.97%	607.13K	aa.aa	14/11
Ipek Dogal	37.300	37.740	36.980	+0.48%	4.16M	aa.aa	14/11
Turkiye Is Bankasi A	5,500,000	5,500,000	5,500,000	0.00%	0	aa.aa	29/08
Turkiye Is Bankasi B	574,995.00	574,997.50	574,995.00	0.00%	2	aa.aa	14/11
Turkiye Is Bankasi C	12.650	12.760	12.480	+0.48%	418.63M	aa.aa	14/11
Is Finansal Kiralama	11.120	11.190	11.030	+0.82%	5.13M	aa.aa	14/11
Is Girisim	34.780	37.500	34.420	-4.50%	5.9M	aa.aa	14/11
Is GYO	19.040	19.100	17.920	+6.31%	17.59M	aa.aa	14/11
Is Yatirim Menkul Degerler	36.600	36.780	35.820	+1.33%	5.11M	aa.aa	14/11
Loras Holding AS	2.020	2.070	2.020	-0.98%	9.84M	aa.aa	14/11
IDC	5.300	5.320	5.250	+0.76%	3.15M	aa.aa	14/11
Kaplamin Ambalaj	207.000	213.700	203.500	+0.19%	219.02K	aa.aa	14/11
Karel	8.680	8.910	8.670	-1.36%	14.89M	aa.aa	14/11
Karsan Otomotiv	13.390	13.620	13.350	-0.59%	20.43M	aa.aa	14/11
Kartonsan	86.00	86.30	82.70	+3.99%	184.12K	aa.aa	14/11
Katmerciler	2.020	2.060	1.990	-0.49%	57.63M	aa.aa	14/11
Koc Holding	185.00	188.30	182.70	+1.15%	23.34M	aa.aa	14/11
Kent Gida	753.00	753.00	738.00	+2.03%	3.15K	aa.aa	14/11
Kerevitas	13.39	13.63	13.30	+0.15%	4.24M	aa.aa	14/11
Doganlar Mobilya Grubu	9.120	9.260	9.090	-0.33%	1.66M	aa.aa	14/11
Kiler GYO	4.140	4.220	3.950	+5.34%	13.58M	aa.aa	14/11
Klimasan Klima	24.460	24.880	24.000	+1.92%	475.77K	aa.aa	14/11
Turkiye Kalkinma	14.840	14.900	14.700	+0.20%	133.89K	aa.aa	14/11
Konfrut	9.99	10.18	9.76	+1.32%	2M	aa.aa	14/11
Konya Cimento	6,655.00	6,720.00	6,637.50	+0.49%	11.35K	aa.aa	14/11
Kordsa Global	71.40	71.90	70.85	+0.71%	630.9K	aa.aa	14/11
Koza Anadolu	64.000	64.900	63.150	+1.43%	5.36M	aa.aa	14/11
Koza Altin	20.00	20.06	19.65	+2.04%	83.83M	aa.aa	14/11
Kardemir A	21.340	21.540	21.220	+0.57%	2.39M	aa.aa	14/11
Kardemir B	19.340	19.420	19.070	+1.63%	868.84K	aa.aa	14/11
Kardemir D	26.320	26.500	25.680	+1.54%	63.62M	aa.aa	14/11
Kron Telekom	22.340	22.620	21.400	+3.81%	743.3K	aa.aa	14/11
Kristal Kola	5.870	5.970	5.830	+0.86%	5.82M	aa.aa	14/11
Karsu Tekstil	31.160	31.160	28.660	+9.95%	2.04M	aa.aa	14/11
Kutahya Porselen	72.400	74.850	71.600	+0.35%	836.11K	aa.aa	14/11
Link Bilgisayar	507.00	516.00	493.25	+2.79%	88.85K	aa.aa	14/11
Lokman Hekim	17.300	17.440	17.060	+0.87%	824.04K	aa.aa	14/11
Logo Yazilim	117.900	122.000	116.900	+1.73%	377.02K	aa.aa	14/11
Luks Kadife	84.600	85.900	82.650	+0.77%	99.28K	aa.aa	14/11
Marmaris Altinyunus	869.00	874.00	860.00	+1.05%	23.47K	aa.aa	14/11
MTE	5.850	5.890	5.770	+1.74%	3.96M	aa.aa	14/11
Marti Otel	3.510	3.530	3.370	+4.15%	17.43M	aa.aa	14/11
Mepet Metro	9.220	9.240	9.080	+1.43%	814.46K	aa.aa	14/11
Merko Gida	17.710	17.710	16.100	+10.00%	10.71M	aa.aa	14/11
Metro Holding	2.280	2.380	2.210	+1.79%	5.6M	aa.aa	14/11
Metemtur Yatırım	14.920	14.920	14.510	+1.98%	1.84M	aa.aa	14/11
Migros	470.00	470.50	453.25	+3.64%	2.29M	aa.aa	14/11
Lydia Holding AS	88.550	92.700	88.100	-2.96%	797.09K	aa.aa	14/11
Menderes Tekstil	11.710	11.710	11.480	+2.09%	3.85M	aa.aa	14/11
Oyak Cimento	64.450	64.650	62.800	+1.02%	3.43M	aa.aa	14/11
Marti GYO	4.570	4.730	4.450	+2.70%	20.34M	aa.aa	14/11
Marshall	1,561.00	1,596.00	1,554.00	+0.32%	26.51K	aa.aa	14/11
Isiklar Enerji	8.850	8.850	8.010	+9.94%	28.46M	aa.aa	14/11
Mazhar Zorlu	6.550	6.570	6.430	+1.87%	488.12K	aa.aa	14/11
Netas Telekom	70.60	70.70	69.55	+1.66%	621.73K	aa.aa	14/11
Net Holding	48.840	48.840	48.840	+1.54%	240.64K	aa.aa	14/11
Nurol GYO	7.860	7.980	7.650	+2.34%	2.96M	aa.aa	14/11
Nuh Cimento	284.00	290.00	271.00	+4.60%	302.16K	aa.aa	14/11
Otokar	449.75	450.00	438.25	+1.81%	247.38K	aa.aa	14/11
Ozderici GYO	5.290	5.340	5.220	+1.93%	2.91M	aa.aa	14/11
Parsan	81.900	81.900	80.300	+2.18%	239.24K	aa.aa	14/11
Pera GYO	1.650	1.710	1.630	-2.37%	108.4M	aa.aa	14/11
Penguen Gida	6.230	6.270	6.150	+0.48%	1.87M	aa.aa	14/11
Petkim	18.420	18.500	18.300	+1.04%	41.85M	aa.aa	14/11
Pinar Et Ve Un	10.80	10.89	10.72	0.00%	986.5K	aa.aa	14/11
Pinar Su	6.630	6.750	6.510	+2.00%	1.35M	aa.aa	14/11
Plastikkart	61.800	62.900	61.550	+0.41%	148K	aa.aa	14/11
Petrokent Turizm	249.70	257.50	243.30	+2.93%	257.71K	aa.aa	14/11
Pinar Sut Mamulleri	10.12	10.17	9.90	+2.22%	1.11M	aa.aa	14/11
Turk Prysmian	29.120	29.360	28.900	+0.69%	503.58K	aa.aa	14/11
Park Elektrik	17.600	17.770	17.190	+2.56%	752.58K	aa.aa	14/11
Ray Sigorta	394.000	396.750	386.000	+2.27%	48.46K	aa.aa	14/11
Icu Girisim Sermayesi Yatirim Ortakligi AS	25.900	26.480	25.600	-0.38%	1.35M	aa.aa	14/11
Reysas GYO	13.210	13.220	12.650	+5.09%	9.12M	aa.aa	14/11
Reysas	17.190	17.190	15.880	+9.98%	11.79M	aa.aa	14/11
Sabanci Holding	86.95	87.20	85.15	+1.87%	21.7M	aa.aa	14/11
Saray	18.050	18.570	17.970	+0.45%	2.29M	aa.aa	14/11
Sanko Pazarlama	25.400	25.800	24.280	+4.61%	1.38M	aa.aa	14/11
Sarkuysan	20.020	20.360	19.990	0.00%	1.1M	aa.aa	14/11
SASA Polyester	3.840	3.870	3.800	+0.79%	234.42M	aa.aa	14/11
Seker Leasing	7.520	7.570	7.480	+0.27%	1.1M	aa.aa	14/11
Selcuk Ecza Deposu	76.200	77.000	71.000	+7.17%	5.06M	aa.aa	14/11
Selcuk Gida	46.420	47.960	45.800	-0.73%	187.59K	aa.aa	14/11
Silverline	21.500	23.420	21.500	-3.24%	5.12M	aa.aa	14/11
Sisecam	41.140	41.140	40.340	+1.78%	27.09M	aa.aa	14/11
Sekerbank	4.240	4.310	4.210	-0.47%	69.68M	aa.aa	14/11
Soktas	4.580	4.740	4.500	+2.00%	6.42M	aa.aa	14/11
Sinpas GYO	8.630	8.830	8.550	-1.37%	8.39M	aa.aa	14/11
Sonmez Pamuklu	60.800	60.850	60.800	-0.08%	19.14K	aa.aa	14/11
Sonmez Filament	75.000	75.800	74.000	+0.67%	63.17K	aa.aa	14/11
TAV Havalimanlar	254.50	255.50	246.50	+3.79%	2.39M	aa.aa	14/11
T Tuborg	130.100	131.900	127.600	-0.76%	467.88K	aa.aa	14/11
Turkcell	96.00	96.95	94.95	+1.32%	23.22M	aa.aa	14/11
ICBC Turkey	14.130	14.180	13.780	+2.10%	1.78M	aa.aa	14/11
Tek-Art Insaat	4.530	4.640	4.460	+2.03%	7.63M	aa.aa	14/11
THY	286.50	289.00	284.00	+0.97%	28.67M	aa.aa	14/11
Mondi Turkey	5.580	5.600	5.500	+0.90%	2.23M	aa.aa	14/11
Tekfen Holding	79.65	79.85	77.25	+3.78%	4.72M	aa.aa	14/11
Tofas	195.60	196.60	193.60	+1.03%	3.11M	aa.aa	14/11
Turcas Petrol	22.160	22.500	22.040	-0.18%	1.9M	aa.aa	14/11
Torunlar GYO	54.50	55.25	52.10	+4.81%	3.49M	aa.aa	14/11
TSKB GYO	9.540	9.840	9.520	0.00%	9.76M	aa.aa	14/11
TSKB	12.160	12.570	12.060	-2.49%	35.28M	aa.aa	14/11
Trabzonspor Sportif	0.900	0.900	0.880	+2.27%	185.61M	aa.aa	14/11
Turk Telekom	45.84	46.22	45.40	+1.28%	22.36M	aa.aa	14/11
Turk Traktor	779.00	779.00	750.00	+3.45%	375.63K	aa.aa	14/11
Tukas Gida	6.600	6.640	6.570	+0.61%	7.56M	aa.aa	14/11
Tupras Turkiye	147.90	148.60	146.50	+1.16%	19.36M	aa.aa	14/11
Ulker Biskuvi	107.90	110.10	107.70	-0.37%	6.38M	aa.aa	14/11
Usak Seramik	11.030	11.160	10.860	+0.46%	5.74M	aa.aa	14/11
Zedur Enerji	8.160	8.230	8.060	+1.24%	1.13M	aa.aa	14/11
Vakif Bankasi	24.040	24.860	23.460	+2.38%	40.17M	aa.aa	14/11
Vakif Leasing	1.750	1.760	1.720	+1.74%	37.32M	aa.aa	14/11
Vakko	78.700	79.500	77.550	+1.55%	558.86K	aa.aa	14/11
Vanet	18.220	18.500	17.920	-0.16%	395.26K	aa.aa	14/11
Vestel Beyaz	17.400	17.570	17.080	+1.58%	4.8M	aa.aa	14/11
Vestel	60.100	60.650	59.250	+1.78%	3.02M	aa.aa	14/11
Vakif GYO	1.990	2.010	1.920	+4.19%	82.44M	aa.aa	14/11
Viking Kagit	28.120	28.720	27.900	0.00%	371.64K	aa.aa	14/11
Yaprak Sut	410.500	414.000	409.250	+0.12%	16.55K	aa.aa	14/11
Yatas	26.240	26.280	25.020	+4.79%	2.05M	aa.aa	14/11
AG Anadolu Group Holding	338.50	343.25	333.00	+2.03%	889.41K	aa.aa	14/11
Yesil GYO	7.890	8.090	7.770	+1.41%	7.42M	aa.aa	14/11
Yapi ve Kredi Bankasi	27.540	27.840	27.160	+0.29%	294.97M	aa.aa	14/11
Yapi Kredi Koray	44.200	45.600	42.280	+3.85%	336.13K	aa.aa	14/11
Yunsa	6.150	6.170	6.010	+2.67%	5.27M	aa.aa	14/11
Zorlu Enerji	4.260	4.290	4.220	+1.19%	56.39M	aa.aa	14/11
Brisa	90.20	92.20	90.20	-0.50%	256.24K	aa.aa	14/11
Marka Yatirim	62.750	65.550	61.400	-0.40%	350.02K	aa.aa	14/11
Balatacilar	46.000	46.440	45.520	-1.33%	48.05K	aa.aa	14/11
Beyaz Filo	26.360	26.880	26.180	+1.00%	1.29M	aa.aa	14/11
Dagi Yatirim	16.610	16.920	16.150	+0.91%	695.79K	aa.aa	14/11
Denge Yatirim	2.890	2.950	2.830	-1.03%	16.37M	aa.aa	14/11
Hub Girisim Sermayesi	8.080	8.080	7.700	+1.38%	1.03M	aa.aa	14/11
Skyalp Finansal Teknolojiler ve Danismanlik AS	88.250	89.000	87.050	+1.73%	113.85K	aa.aa	14/11
Nigbas Nigde Beton	19.180	19.550	19.080	-0.36%	1.49M	aa.aa	14/11
Orge	78.050	78.850	77.000	-0.06%	1.02M	aa.aa	14/11
Osmanli Menkul Degerler	8.580	8.970	8.400	+3.25%	5.32M	aa.aa	14/11
Ostim	7.210	7.360	7.200	-1.90%	3.62M	aa.aa	14/11
Oylum Sinai Yatirimlar	8.410	8.870	8.340	-3.44%	2.67M	aa.aa	14/11
Ozak GYO	11.600	11.630	11.160	+4.79%	7.96M	aa.aa	14/11
Polisan Holding	10.260	10.300	10.120	+1.58%	1.86M	aa.aa	14/11
Sanifoam	32.980	33.120	32.340	+0.24%	626.72K	aa.aa	14/11
Sodas Sodyum	114.000	115.000	112.500	+1.60%	5.02K	aa.aa	14/11
Teknosa	27.000	27.060	26.440	+2.43%	1.51M	aa.aa	14/11
Ulaslar Turizm	27.160	27.380	26.060	+1.88%	148.06K	aa.aa	14/11
Yibitas Yozgat	109,992.50	109,992.50	107,922.50	+1.92%	18	aa.aa	14/11
Yesil Yatirim	1.370	1.380	1.350	+0.74%	19.69M	aa.aa	14/11
Akdeniz Yatirim	2.730	2.820	2.660	+0.37%	16.62M	aa.aa	14/11
Ayes	9.500	9.600	9.500	+0.21%	145.85K	aa.aa	14/11
Bastas	12.350	12.350	11.500	+2.40%	167.01K	aa.aa	14/11
Avrupa Yatirim	41.860	43.260	38.000	+5.92%	5.16M	aa.aa	14/11
Etiler Inci Bufe Gida	34.580	35.000	32.100	+3.22%	2.63M	aa.aa	14/11
Flap Kongre	9.220	9.300	9.160	+0.33%	4.03M	aa.aa	14/11
Halk GYO	2.420	2.430	2.320	+4.76%	45.06M	aa.aa	14/11
Jantsa	27.040	27.220	26.680	+1.35%	3.33M	aa.aa	14/11
Bera	14.300	14.410	13.950	+2.80%	10.89M	aa.aa	14/11
Kuyas Yatirim AS	68.800	69.700	66.450	+3.77%	1.37M	aa.aa	14/11
Merit Turizm	203.400	209.600	201.000	-0.29%	292.89K	aa.aa	14/11
Pegasus	234.800	241.300	233.900	-1.34%	12.85M	aa.aa	14/11
Prizma Pres	35.040	35.080	33.920	+0.06%	586.16K	aa.aa	14/11
TGS	57.450	57.950	56.800	+1.14%	263.56K	aa.aa	14/11
Lydia Yesil Enerji Kaynaklari AS	9,020.000	9,227.500	8,620.000	-0.55%	831	aa.aa	14/11
Tumosan	113.800	115.400	111.800	+2.25%	977.56K	aa.aa	14/11
Innosa Teknoloji AS	492.000	492.250	486.000	+1.86%	9.13K	aa.aa	14/11
ODAS Elektrik	6.290	6.490	6.230	+0.48%	45.15M	aa.aa	14/11
Panora GYO	64.400	64.900	63.100	+1.18%	126.92K	aa.aa	14/11
Turker Proje	488.00	509.00	476.50	+2.41%	29.15K	aa.aa	14/11
Aciselsan	107.900	109.200	106.400	+1.41%	80.12K	aa.aa	14/11
Akis GYO	6.780	7.020	6.600	+1.80%	4.36M	aa.aa	14/11
Sekuro Plastik Ambalaj	12.850	12.900	12.430	+0.31%	1.25M	aa.aa	14/11
Iz Yatirim Holding	45.260	45.500	44.580	+1.43%	114.43K	aa.aa	14/11
Verusa Holding	260.00	267.75	259.75	-1.61%	62.14K	aa.aa	14/11
Orma	210.000	210.000	205.000	+2.44%	15.61K	aa.aa	14/11
Yayla Enerji	13.760	13.900	13.550	+1.62%	1.82M	aa.aa	14/11
SAN-EL	22.620	22.880	22.100	-0.35%	88.29K	aa.aa	14/11
Temapol	66.00	67.40	65.55	+0.08%	144.81K	aa.aa	14/11
Rodrigo	20.400	20.820	19.690	+3.45%	1.13M	aa.aa	14/11
Tat Gida Sanayi	22.760	23.060	22.700	-0.09%	873.95K	aa.aa	14/11
Gediz Ambalaj	19.34	19.60	19.00	+1.90%	540.03K	aa.aa	14/11
Korfez GYO	40.000	41.100	39.800	-0.50%	733.47K	aa.aa	14/11
Lider Faktoring	2.940	2.990	2.880	+2.08%	9.75M	aa.aa	14/11
RTA	16.76	17.08	16.51	-0.77%	11.54M	aa.aa	14/11
Servet GYO	268.250	270.000	258.500	+0.28%	168.46K	aa.aa	14/11
Tugcelik Aluminyum	10.250	10.450	10.180	+0.49%	4.32M	aa.aa	14/11
Yeni Gimat	61.65	63.50	59.95	+3.01%	372.02K	aa.aa	14/11
Pamel Yenilenebilir Elektrik Uretim AS	91.05	92.45	90.35	+0.05%	100.96K	aa.aa	14/11
Agesa Hayat ve Emeklilik AS	117.70	119.30	113.50	+4.16%	792.99K	aa.aa	14/11
Pergamon Status	77.75	79.15	76.80	+0.13%	318.09K	aa.aa	14/11
Ulusoy Un	6.250	6.310	6.200	+0.48%	5.71M	aa.aa	14/11
Ulusoy Elektrik	171.00	174.50	168.70	+1.24%	111.54K	aa.aa	14/11
HEDEF Girisim	1.420	1.430	1.400	+1.43%	5.14M	aa.aa	14/11
Ozerden Plastik	7.950	7.980	7.880	+0.13%	453.22K	aa.aa	14/11
Politeknik Metal	6,157.50	6,247.50	6,085.00	+1.15%	2.19K	aa.aa	14/11
Say Yenilenebilir Enerji Ekipmanları	44.060	44.420	43.900	+0.27%	1.17M	aa.aa	14/11
Bantas Bandirma	10.340	10.490	10.280	-0.10%	2.58M	aa.aa	14/11
Seyitler Kimya	3.890	4.020	3.870	-2.75%	13.16M	aa.aa	14/11
Verusaturk	38.48	38.80	37.37	+2.70%	444.2K	aa.aa	14/11
Cuhadaroglu	20.12	20.50	20.10	-1.08%	353.25K	aa.aa	14/11
Iskenderun	36.480	36.660	36.080	+1.00%	1.88M	aa.aa	14/11
Isbir Holding	114.50	120.00	114.50	+0.88%	31.21K	aa.aa	14/11
Izmir Firca	62.15	62.50	61.60	+0.49%	417.12K	aa.aa	14/11
Kustur Kusadasi	3,167.50	3,170.00	3,150.00	+2.59%	817	aa.aa	14/11
Yonga Mobilya	79.75	83.75	79.50	-1.36%	69.01K	aa.aa	14/11
Mistral GYO	14.85	15.28	14.67	+1.57%	2.33M	aa.aa	14/11
Fonet Bilgi	17.86	18.09	17.77	+0.45%	5.03M	aa.aa	14/11
Mavi Giyim Sanayi	80.75	80.75	79.30	+1.83%	3.67M	aa.aa	14/11
Safkar Ege Sogutmacilik	60.50	60.80	58.80	+2.46%	925.14K	aa.aa	14/11
Trabzon Liman Isletmeciligi	101.40	103.50	99.00	+5.57%	709.73K	aa.aa	14/11
Enerjisa Enerji	57.75	59.00	56.90	-1.28%	3.76M	aa.aa	14/11
MLP Saglik	376.50	384.00	370.00	+1.28%	575.84K	aa.aa	14/11
Peker Gayrimenkul Yatirim Ortakligi	4.34	4.34	4.19	+3.83%	21.16M	aa.aa	14/11
Trend Gayrimenkul Yatirim Ortakligi	12.89	12.90	12.32	+2.06%	1.36M	aa.aa	14/11
Sok Marketler	39.38	39.64	39.10	+0.66%	4.99M	aa.aa	14/11
Kafein Yazilim	89.10	92.85	88.90	-2.99%	1.04M	aa.aa	14/11
Formet Celik Kapi	5.96	5.96	5.74	+3.83%	26.36M	aa.aa	14/11
Sumas Suni Tahta	315.00	317.75	315.00	-0.24%	2.9K	aa.aa	14/11
Smartiks Yazilim	29.84	30.16	29.00	+0.40%	890.16K	aa.aa	14/11
CEO Event Medya	45.18	50.45	45.18	-10.00%	6.83M	aa.aa	14/11
Derluks Yatirim Holding AS	12.00	12.08	11.56	+1.10%	13.87M	aa.aa	14/11
Naturel Enerji	52.85	53.50	52.15	+2.22%	762.75K	aa.aa	14/11
Yukselen Celik	7.25	7.39	7.16	+0.14%	775.27K	aa.aa	14/11
Papilon Guvenlik	61.25	63.45	61.10	-1.69%	1.39M	aa.aa	14/11
Ard Grup Bilisim	34.14	34.46	33.78	+1.25%	2.45M	aa.aa	14/11
Bayrak	18.75	20.44	18.66	+0.86%	23.34M	aa.aa	14/11
Fade Gida	15.39	15.67	15.30	-0.71%	1.46M	aa.aa	14/11
Dinamik Isi Makina Yalitim Malzemeleri	25.94	26.46	24.80	+3.51%	7.73M	aa.aa	14/11
Esenboga Elektrik	19.98	20.38	19.90	+2.72%	1.98M	aa.aa	14/11
Kontrolmatik Teknoloji	48.40	49.16	47.94	+1.21%	12.34M	aa.aa	14/11
Kervan Gıda	2.19	2.25	2.19	-0.45%	6.3M	aa.aa	14/11
Arzum Elektrikli Ev Aletleri Sanayi ve Ticaret	42.26	42.70	42.20	+0.14%	437.6K	aa.aa	14/11
Isik Plastik Sanayi ve Dis Ticaret Pazarlama AS	17.12	17.51	16.60	+2.21%	1.21M	aa.aa	14/11
Turk Ilac ve Serum Sanayi AS	19.89	19.91	19.56	+1.12%	3.67M	aa.aa	14/11
Naturelgaz Sanayi ve Ticaret AS	4.73	4.80	4.70	+0.64%	5.51M	aa.aa	14/11
Tureks Turizm Tasimacilik AS	97.15	98.50	96.05	+1.20%	199.81K	aa.aa	14/11
Qua Granite Hayal	2.55	2.61	2.54	+0.39%	10.24M	aa.aa	14/11
Matriks Bilgi Dagitim Hizmetleri AS	43.62	44.12	42.68	+2.49%	619.09K	aa.aa	14/11
Galata Wind Enerji Anonim Sirket	24.40	24.56	24.00	+1.67%	2.03M	aa.aa	14/11
Biotrend Cevre ve Enerji Yatirimlari AS	18.65	18.73	18.19	+1.63%	8.46M	aa.aa	14/11
Aydem Yenilenebilir Enerji AS	25.24	25.50	24.96	+1.20%	1.48M	aa.aa	14/11
Can2 Termik AS	1.52	1.55	1.51	-0.65%	97.35M	aa.aa	14/11
Ziraat Gayrimenkul Yatirim Ortakligi AS	11.30	11.42	11.26	+0.36%	1.36M	aa.aa	14/11
Kalekim Kimyevi Maddeler Sanayi Ticaret AS	35.16	35.64	34.50	+1.91%	4.36M	aa.aa	14/11
Penta Teknoloji Urunleri Dagitim Ticaret AS	14.70	14.77	14.55	+0.75%	1.56M	aa.aa	14/11
Mercan Kimya Sanayi ve Ticaret AS	13.39	13.99	13.38	-2.26%	5.65M	aa.aa	14/11
Atp Ticari Bilgisayar Ağı ve Elektrik	104.30	105.70	97.70	+6.86%	1.79M	aa.aa	14/11
BMS Celik Hasir Sanayi ve Ticaret AS	30.16	31.06	28.32	+5.16%	1.93M	aa.aa	14/11
Bogazici Beton Sanayi ve Ticaret AS	20.60	20.78	20.26	+1.38%	2.99M	aa.aa	14/11
Unlu Yatirim Holding AS	13.45	13.83	13.25	+0.37%	358.51K	aa.aa	14/11
Başkent Doğalgaz Dağıtım Gayrimenkul	27.38	27.46	27.12	+1.56%	606.62K	aa.aa	14/11
Oyak Yatirim Menkul Degerler AS	37.48	37.92	36.96	+1.35%	79.71K	aa.aa	14/11
EData Teknoloji Pazarlama AS	13.40	13.55	13.35	+0.37%	925.19K	aa.aa	14/11
Kutahya Seker Fabrikasi AS	64.05	66.50	62.20	+1.18%	1.28M	aa.aa	14/11
Selva Gida Sanayi AS	10.14	10.21	10.09	+0.40%	1.15M	aa.aa	14/11
Vbt Yazilim AS	27.10	27.14	26.58	+1.50%	1.01M	aa.aa	14/11
Escar Turizm Tasimacilik Ticaret AS	372.25	379.75	362.00	-0.07%	186.91K	aa.aa	14/11
Meditera Tibbi Malzeme Sanayi ve Ticaret AS	51.50	52.95	51.50	-2.09%	247.86K	aa.aa	14/11
Manas Enerji Yonetimi Sanayi Ticaret AS	16.57	16.86	16.27	+0.42%	3.37M	aa.aa	14/11
Kartal Yenilenebilir Enerji Uretim AS	28.58	29.64	28.36	-1.45%	3.33M	aa.aa	14/11
Gen İlaç ve Sağlık Ürünleri	97.15	98.80	92.45	+5.08%	3.02M	aa.aa	14/11
Kizilbuk Gayrimenkul Yatirim Ortakligi AS	29.80	30.76	29.40	-1.59%	4.65M	aa.aa	14/11
Birleşim Mühendislik Isıtma Soğutma	15.87	15.98	15.69	+1.21%	1.72M	aa.aa	14/11
Girisim Elektrik Taahhut Ticaret Sanayi AS	48.90	49.50	45.50	+7.95%	11.74M	aa.aa	14/11
Nasmed Ozel Saglik Hizmetleri Ticaret AS	21.84	22.00	21.12	+1.68%	604.93K	aa.aa	14/11
Orcay Ortakoy Cay Sanayi Ticaret AS	8.84	8.94	8.76	+0.45%	1.36M	aa.aa	14/11
Yeo Teknoloji Enerji ve Endustri AS	213.00	216.60	211.30	+2.16%	1.82M	aa.aa	14/11
Europap Tezol Kagit Sanayi Ve Ticaret AS	18.60	18.83	18.06	+2.14%	4.31M	aa.aa	14/11
Ersan Alışveriş Hizmetleri ve Gıda	9.58	9.58	9.38	+2.57%	2.32M	aa.aa	14/11
Margun Enerji Uretim Sanayi ve Ticaret	19.99	20.20	19.38	+3.20%	2.66M	aa.aa	14/11
Anatolia Tanı ve Biyoteknoloji	13.73	13.91	13.63	-0.58%	4.89M	aa.aa	14/11
Hedef Holdings AS	3.01	3.10	3.00	+0.33%	984.89K	aa.aa	14/11
Gelecek Varlik Yonetimi AS	47.66	48.74	46.66	+1.62%	896.14K	aa.aa	14/11
Ihlas Haber Ajansi AS	18.60	19.19	18.60	-2.11%	1.37M	aa.aa	14/11
Ulusal Faktoring AS	14.03	14.06	13.35	+4.70%	2.06M	aa.aa	14/11
Dogu Aras Enerji Yatirimlari AS	52.70	53.30	51.70	0.00%	1.39M	aa.aa	14/11
Elite Naturel Organik Gida Sanayi ve Ticaret AS	35.48	36.46	35.38	-0.78%	1.54M	aa.aa	14/11
Isbir Sentetik Dokuma Sanayi AS	8.97	9.07	8.91	+0.90%	1.38M	aa.aa	14/11
Gimat Magazacilik Sanayi ve Ticaret AS	9.25	9.61	9.22	-2.63%	3.87M	aa.aa	14/11
Mia Teknoloji AS	44.36	45.00	44.24	+0.82%	7.43M	aa.aa	14/11
Konya Kagit Sanayi ve Ticaret AS	39.68	40.34	39.20	+1.22%	695.49K	aa.aa	14/11
Mobiltel İletişim Hizmetleri	4.11	4.17	4.06	+1.48%	11.29M	aa.aa	14/11
Pc İletişim ve Medya Hizmetleri	20.62	20.62	20.10	+2.28%	1.88M	aa.aa	14/11
Rainbow Polikarbonat Sanayi Ticaret AS	25.66	25.84	24.90	+3.05%	494.08K	aa.aa	14/11
Pasifik Gayrimenkul Yatirim Ortakligi AS	1.42	1.43	1.38	+2.90%	72.2M	aa.aa	14/11
Erciyas Celik Boru Sanayi AS	93.00	94.55	87.00	+7.76%	1.73M	aa.aa	14/11
Panelsan Cati Cephe Sistemleri	39.70	40.50	38.84	+2.64%	493.09K	aa.aa	14/11
Hun Yenilenebilir Enerji Uretim AS	3.19	3.21	3.15	+1.27%	5.12M	aa.aa	14/11
Dap Gayrimenkul Gelistirme AS	5.43	5.59	5.32	+0.74%	61.77M	aa.aa	14/11
Investco Holding AS	316.50	317.00	313.25	+0.16%	13.34K	aa.aa	14/11
Hitit Bilgisayar Hizmetleri AS	81.30	82.30	81.10	+0.25%	224.01K	aa.aa	14/11
Koleksiyon Mobilya Sanayi AS	5.41	5.48	5.21	+4.04%	2.38M	aa.aa	14/11
Gezinomi Seyahat Turizm Ticaret AS	51.50	52.75	48.96	+4.08%	451.7K	aa.aa	14/11
GurSel Turizm Tasimacilik Ve	164.00	164.70	150.20	+9.48%	1.85M	aa.aa	14/11
Ensari Deri Gida Sanayi ve Ticaret	18.82	19.24	18.77	-0.42%	881.93K	aa.aa	14/11
Smart Gunes Enerjisi Teknolojileri	39.24	39.82	38.42	+2.24%	4.48M	aa.aa	14/11
LDR Turizm AS	119.90	121.60	118.30	+0.50%	233.46K	aa.aa	14/11
Suwen Tekstil Sanayi Pazarlama AS	26.42	26.66	25.90	+0.76%	806.21K	aa.aa	14/11
Consus Enerji Isletmeciligi ve	2.55	2.56	2.52	+0.79%	5.41M	aa.aa	14/11
Bms Birlesik Metal Sanayi ve	55.05	56.80	54.25	+0.82%	1.95M	aa.aa	14/11
Kimteks Poliuretan Sanayi ve	17.29	17.62	17.05	+0.99%	2.02M	aa.aa	14/11
Imas Makina Sanayi AS	2.67	2.72	2.64	+0.38%	14.2M	aa.aa	14/11
Yayla Agro Gida Sanayi ve Ticaret	9.87	9.90	9.66	+2.28%	3.57M	aa.aa	14/11
Sun Tekstil Sanayi ve Ticaret AS	26.92	26.98	26.02	+3.54%	2.76M	aa.aa	14/11
Seker Gayrimenkul Yatirim	4.37	4.53	4.19	+5.81%	48.83M	aa.aa	14/11
Europen Endustri Insaat Sanayi Ve	11.85	11.88	11.69	+1.63%	6.06M	aa.aa	14/11
Pardus Girisim Sermayesi Yatirim	5.83	5.83	5.23	+10.00%	10.32M	aa.aa	14/11
Makim Makina Teknolojileri Sanayi	24.90	25.24	24.66	-0.72%	345.62K	aa.aa	14/11
Kocaer Celik Sanayi ve Ticaret AS	37.74	37.74	37.08	+2.11%	2.41M	aa.aa	14/11
Rubenis Tekstil Sanayi Ticaret AS	25.98	26.44	25.60	+1.25%	1.11M	aa.aa	14/11
Kiler Holding AS	28.26	29.16	27.90	-0.21%	277.03K	aa.aa	14/11
Koroplast Temizlik Ambalaj	7.06	7.17	7.00	+0.14%	1.08M	aa.aa	14/11
Obase Bilgisayar ve Danismanlik	30.74	31.60	30.52	+0.13%	225.31K	aa.aa	14/11
Barem Ambalaj Sanayi Ve Ticaret AS	16.79	16.91	16.69	+0.42%	731.21K	aa.aa	14/11
Aztek Teknoloji Urunleri Ticaret AS	47.58	47.80	47.04	+0.38%	863.96K	aa.aa	14/11
Hidropar Hareket Kontrol	15.44	15.77	15.11	+0.19%	2.29M	aa.aa	14/11
Alfa Solar Enerji AS	54.15	54.55	53.15	+1.79%	3.72M	aa.aa	14/11
Sanica Isi Sanayi AS	5.29	5.63	5.27	-5.37%	43.21M	aa.aa	14/11
Ozsu Balik Uretim AS	28.98	30.36	27.60	+5.00%	3.12M	aa.aa	14/11
Platform Turizm Tasimacilik Gida	26.00	26.06	25.00	+2.20%	4.33M	aa.aa	14/11
Birikim Varlik Yonetim AS	50.15	50.75	48.40	+3.62%	1.32M	aa.aa	14/11
Ahlatci Dogal Gaz Dagitim Enerji	19.67	19.74	19.57	+0.31%	5.57M	aa.aa	14/11
Tera Yatirim Menkul Degerler AS	25.40	25.60	24.62	+0.40%	278.23K	aa.aa	14/11
Eyg Gayrimenkul Yatirim Ortakligi	7.51	7.59	7.44	+1.08%	2.23M	aa.aa	14/11
Oncosem Onkolojik Sistemler Sanayi	95.50	97.10	94.60	+1.06%	341.39K	aa.aa	14/11
Sdt Uzay ve Savunma Teknolojileri	236.30	239.90	235.90	-0.51%	320.63K	aa.aa	14/11
Soke Degirmencilik Sanayi ve	14.75	15.05	14.62	+0.34%	3.01M	aa.aa	14/11
Tapdi Oksijen Ozel Saglik Egitim	63.20	64.70	60.35	+4.03%	1.14M	aa.aa	14/11
Astor Enerji AS	97.15	97.25	92.85	+4.91%	19.61M	aa.aa	14/11
Mackolik Internet Hizmetleri	90.00	92.70	88.80	+0.22%	308.12K	aa.aa	14/11
Bulbuloglu Vinc Sanayi ve Ticaret	93.00	96.80	93.00	+1.14%	1.27M	aa.aa	14/11
Goknur Gida Maddeleri	25.20	25.30	24.04	+5.00%	7.16M	aa.aa	14/11
Akfen Yenilenebilir Enerji AS	18.17	18.33	17.65	+2.66%	6.64M	aa.aa	14/11
Eksun Gida Tarim	5.58	5.64	5.54	+0.54%	5.42M	aa.aa	14/11
Koza Polyester Sanayi ve Ticaret AS	31.14	31.42	30.96	+0.45%	996.72K	aa.aa	14/11
Cvk Maden Isletmeleri Sanayi ve	299.75	303.50	295.00	+2.48%	522.55K	aa.aa	14/11
Europower Enerji ve Otomasyon	34.18	35.18	33.94	+0.89%	16.24M	aa.aa	14/11
Grainturk Holding AS	119.00	120.40	117.10	+0.85%	209.87K	aa.aa	14/11
Cw Enerji Muhendislik Ticaret ve	187.90	189.60	182.30	+3.19%	1.21M	aa.aa	14/11
Buyuk Sefler Gida Turizm Tekstil	28.70	29.28	27.06	+1.13%	913.45K	aa.aa	14/11
Bien Yapi Urunleri Sanayi Turizm	31.30	31.38	30.42	+2.96%	889.04K	aa.aa	14/11
Kayseri Seker Fabrikasi AS	18.85	18.95	18.60	+1.56%	1.71M	aa.aa	14/11
Katilimevim Tasarruf Finansman AS	56.50	57.35	56.30	-0.96%	5.5M	aa.aa	14/11
Pasifik Eurasia Lojistik Dis	24.30	24.74	24.28	-0.74%	2.84M	aa.aa	14/11
A1 Capital Yatirim Menkul Degerler	23.58	23.82	23.46	+0.08%	784.19K	aa.aa	14/11
Forte Bilgi Iletisim Teknolojileri	47.22	47.90	47.04	-0.25%	329.25K	aa.aa	14/11
Atakey Patates Gida Sanayi ve	49.00	49.30	48.04	+0.08%	231.45K	aa.aa	14/11
Kaleseramik Canakkale Kalebodur	33.22	33.52	33.10	+0.36%	1.13M	aa.aa	14/11
Fuzul Gayrimenkul Yatirim	18.60	19.08	18.46	-2.00%	4.38M	aa.aa	14/11
Asce Gayrimenkul Yatirim Ortakligi	11.28	11.32	10.76	+5.22%	4.06M	aa.aa	14/11
Izdemir Enerji Elektrik Uretim AS	20.50	20.50	19.59	+4.38%	3.38M	aa.aa	14/11
Ofis Yem Gida Sanayi Ticaret AS	36.12	36.42	35.80	+0.89%	311.18K	aa.aa	14/11
Tatlipinar Enerji Uretim AS	35.10	35.48	34.56	+1.56%	1.14M	aa.aa	14/11
Baydoner Restoranlari AS	20.62	20.94	19.90	+3.62%	420.67K	aa.aa	14/11
Enerya Enerji AS	270.75	274.00	268.00	+0.37%	417.58K	aa.aa	14/11
Kuzugrup Gayrimenkul Yatirim	24.30	24.36	23.88	+2.10%	2.51M	aa.aa	14/11
Ebebek Magazacilik AS	47.08	47.90	46.84	-0.72%	478.94K	aa.aa	14/11
Tarkim Bitki Koruma Sanayi ve	457.50	472.00	435.75	+4.33%	379.5K	aa.aa	14/11
Gipta Ofis Kirtasiye Ve Promosyon	28.22	28.86	28.20	-1.33%	995.02K	aa.aa	14/11
Reeder Teknoloji Sanayi Ve Ticaret	14.52	15.14	14.48	-3.14%	51.86M	aa.aa	14/11
HatSan Gemi Insaa Bakim Onarim	45.74	47.98	45.50	-0.35%	4.07M	aa.aa	14/11
Adra Gayrimenkul Yatirim Ortakligi	31.22	31.62	31.14	-0.13%	763.85K	aa.aa	14/11
Dmr Unlu Mamuller Uretim Gida Toptan Perakende Ihr	10.95	11.10	10.77	+1.20%	1.74M	aa.aa	14/11
Meka Beton Santralleri	41.62	41.98	41.06	+1.36%	344.03K	aa.aa	14/11
Dofer Yapi Malzemeleri Sanayi ve	31.68	31.96	31.28	+1.02%	511.41K	aa.aa	14/11
Mhr Gayrimenkul Yatirim Ortakligi	4.54	4.59	4.45	+2.25%	3.25M	aa.aa	14/11
Borlease Otomotiv AS	49.28	49.64	47.06	+3.88%	1.06M	aa.aa	14/11
Tab Gida Sanayi ve Ticaret AS	144.00	145.00	141.50	+2.27%	1.15M	aa.aa	14/11
Vera Konsept Gayrimenkul Yatirim	2.69	2.72	2.68	-0.37%	11.46M	aa.aa	14/11
Tureks Turunc Madencilik Ic ve Dis	12.17	12.25	12.06	+0.91%	1.78M	aa.aa	14/11
1000 Yatirimlar Holding AS	287.25	288.50	283.00	+2.22%	388.6K	aa.aa	14/11
Ekos Teknoloji ve Elektrik AS	26.12	26.50	24.90	+5.24%	2.81M	aa.aa	14/11
Agrotech Yuksek Teknoloji	12.00	12.19	11.92	-0.08%	17.35M	aa.aa	14/11
Seker Yatirim Menkul Degerler AS	10.38	10.55	9.77	+6.35%	3.04M	aa.aa	14/11
Cates Elektrik Uretim AS	37.04	37.22	36.20	+2.32%	1.09M	aa.aa	14/11
Bati Ege Gayrimenkul Yatirim	3.91	3.96	3.89	+0.26%	15.1M	aa.aa	14/11
Kuzey Boru AS	83.55	84.85	83.05	+0.60%	978.23K	aa.aa	14/11
Mega Metal Sanayi ve Ticaret AS	31.34	31.58	31.08	+0.58%	1.73M	aa.aa	14/11
Sur Tatil Evleri Gayrimenkul	58.30	64.00	57.60	-8.91%	3.31M	aa.aa	14/11
Avrupakent Gayrimenkul Yatirim	51.40	52.10	48.98	+5.03%	5.05M	aa.aa	14/11
Pasifik Donanim ve Yazilim Bilgi	90.90	92.90	86.60	+3.53%	5.53M	aa.aa	14/11
Bor Seker AS	22.06	22.30	21.76	+1.47%	1.02M	aa.aa	14/11
Limak Dogu Anadolu Cimento Sanayi	26.06	26.38	25.76	+0.54%	5.42M	aa.aa	14/11
Alves Kablo Sanayi ve Ticaret AS	32.04	33.18	31.42	+2.04%	3.84M	aa.aa	14/11
Oba Makarnacilik Sanayi ve Ticaret	38.44	38.54	37.44	+2.51%	4.16M	aa.aa	14/11
Artemis Hali AS	36.26	38.00	36.26	-9.98%	12.8M	aa.aa	14/11
Mogan Enerji Yatirim Holding AS	10.11	10.18	9.96	+1.51%	3.83M	aa.aa	14/11
Odine Solutions Teknoloji Ticaret	97.30	102.90	97.10	+0.31%	4.25M	aa.aa	14/11
Ic Enterra Yenilenebilir Enerji AS	8.14	8.25	8.11	+0.25%	15.23M	aa.aa	14/11
Ronesans Gayrimenkul Yatirim AS	113.30	113.30	110.40	+2.91%	753.91K	aa.aa	14/11
Lila Kagit Sanayi ve Ticaret AS	27.28	27.86	25.58	+6.65%	13.81M	aa.aa	14/11
Koton Magazacilik Tekstil Sanayi	18.90	19.09	18.23	+3.79%	6.78M	aa.aa	14/11
Altinay Savunma Teknolojileri AS	90.00	93.15	89.90	-2.60%	4.42M	aa.aa	14/11
Koc Metalurji AS	15.17	15.46	14.86	+2.50%	10.33M	aa.aa	14/11
Hareket Proje Tasimaciligi ve Yuk	70.00	72.25	69.00	+1.52%	3.54M	aa.aa	14/11
Onur Yuksek Teknoloji AS	74.90	75.85	74.10	-0.33%	1.6M	aa.aa	14/11
Ozyasar Tel ve Galvanizleme Sanayi	25.10	25.60	24.96	-0.71%	2.21M	aa.aa	14/11
Altinkilic Gida ve Sut Sanayi Ticaret AS	27.22	27.34	26.94	+1.11%	3.45M	aa.aa	14/11
Yigit AKU Malzemeleri Nakliyat	33.94	34.48	32.70	+3.29%	8.8M	aa.aa	14/11
Horoz Lojistik Kargo Hizmetleri ve	58.85	61.35	58.30	+0.09%	2.67M	aa.aa	14/11
Segmen Kardesler Gida Uretim ve	18.58	19.02	18.50	+0.22%	3.08M	aa.aa	14/11
Efor Cay Sanayi Tic	38.34	39.10	37.98	+0.63%	1.88M	aa.aa	14/11
Dct Trading Dis Ticaret AS	23.74	24.08	23.32	+1.89%	1.33M	aa.aa	14/11
Bahadir Kimya Sanayi ve Ticaret AS	41.50	42.06	41.38	+0.83%	1.09M	aa.aa	14/11
Kirac Galvaniz Telekominikasyon	24.08	24.20	23.80	+0.84%	3.55M	aa.aa	14/11
Gundogdu Gida Sut Urunleri Sanayi	48.36	48.50	47.46	+1.85%	777.17K	aa.aa	14/11
Ahes Gayrimenkul Yatirim Ortakligi	19.08	19.63	18.96	-0.57%	4.13M	aa.aa	14/11
Ozata Denizcilik Sanayi ve Ticaret	80.05	80.90	76.35	+5.05%	5.33M	aa.aa	14/11
Cem Zeytin AS	9.74	9.87	9.72	-0.31%	13.09M	aa.aa	14/11
Durukan Sekerleme Sanayi ve	13.13	13.36	13.06	+0.23%	5.27M	aa.aa	14/11
Bin Ulasim ve Akilli Sehir Teknolojileri AS	105.90	105.90	102.30	+3.62%	1.16M	aa.aa	14/11

NSE 30

3,662.89

-8.50

-0.23%

NSE All Share

97,233.07

-244.73

-0.25%

US 30

43,590.80

-160.1

-0.37%

US 500

5,923.30

-25.9

-0.43%

FTSE 100

8,071.19

+40.86

+0.51%

DAX

19,263.70

+260.59

+1.37%

South Africa Top 40

75,786.33

+23.66

+0.03%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	24.70	-0.20%	60.36M
UBA	33.00	+0.76%	17.93M
Zenith Bank	43.00	0.00%	16.22M
Oando Plc	60.00	-3.23%	15.62M
Guaranty Trust Holding	54.50	+0.55%	7.42M
Conoil	244.00	-6.15%	2.50M
Aradel Holdings	533.80	0.00%	1.69M

Name	Last	Chg. %	Vol.
Flour Mills of Nigeria	71.50	+10.00%	2.45M
Initiates	2.53	+10.00%	1.18M
John Holt PLC	7.02	+9.86%	361.70K
International Energy Insurance	1.45	+9.85%	656.71K
Sunu Assurances	2.48	+9.73%	1.29M
Consolidated Hallmark	1.71	+9.62%	8.80M
Tantalizers	0.69	+9.52%	3.00M

Name	Last	Chg. %	Vol.
Abbey Mortgage Bank	2.40	-9.77%	1.38M
Abctrans	1.15	-9.45%	1.48M
Conoil	244.00	-6.15%	2.50M
BUA Cement	92.00	-5.93%	472.68K
Custodian Allied	12.00	-4.76%	2.33M
Aiico	1.16	-4.13%	7.11M
Ellah Lakes	3.50	-4.11%	11.67M

Trending Stocks

Name	Last	Chg. %	Vol.
Access Holdings	24.70	-0.20%	60.36M
Oando Plc	60.00	-3.23%	15.62M
Dangote Sugar	30.00	0.00%	409.91K
Zenith Bank	43.00	0.00%	16.22M
Aradel Holdings	533.80	0.00%	1.69M

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

Altinyag

Anel Elektrik

Anadolu Hayat

Anadolu Sigorta

Arcelik AS

Arena Bilgisayar

Ingram Micro Bilisim

Arsan Tekstil

Aselsan

Anadolu Isuzu

Ata GYO

Akin Tekstil

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