BIST All Shares (XUTUM)

Istanbul

Tiền tệ tính theo TRY

14,051.38

+49.32(+0.35%)

Đóng cửa·01/09

Biên độ ngày

13,991.95

14,062.07

Biên độ 52 tuần

9,954.46

14,346.88

Thành phần BIST All Shares

Trang này chứa các báo giá truyền trực tuyến theo thời gian thực của Các Thành Phần Chỉ Số ISE All Shares. Trong bảng này, bạn sẽ tìm thấy tên cổ phiếu, giá cả mới nhất, cũng như mức cao, thấp và biến động hàng ngày cho mỗi thành phần.

						Tăng lên
Adel	38.26	38.80	37.74	+1.43%	2.79M	aa.aa	01/09
Adese Gayrimenkul	18.500	18.910	18.190	-0.48%	40.52M	aa.aa	01/09
Anadolu Efes Malt	17.07	17.16	16.90	+0.89%	34.11M	aa.aa	01/09
Afyon Cimento	13.98	14.18	13.98	-1.06%	2.92M	aa.aa	01/09
Atakule GYO	8.000	8.140	7.950	-0.62%	529.31K	aa.aa	01/09
Akbank TAS	69.20	69.75	68.30	+1.39%	61.46M	aa.aa	01/09
Akcansa	136.00	136.70	135.50	+0.15%	363.06K	aa.aa	01/09
Akenerji	11.290	11.570	11.160	+1.35%	9.21M	aa.aa	01/09
Akfen GYO	3.040	3.100	3.010	-0.65%	43.78M	aa.aa	01/09
AK Sigorta	6.730	6.760	6.710	0.00%	4.4M	aa.aa	01/09
Akmerkez GYO	237.70	240.30	230.00	+3.35%	38.3K	aa.aa	01/09
Aksa Akrilik	10.43	10.63	10.41	-1.42%	7.64M	aa.aa	01/09
Aksa Enerji Uretim	39.100	39.920	39.000	+1.30%	6.3M	aa.aa	01/09
Aksu Enerji ve Ticaret	20.24	20.92	19.90	-1.27%	440.16K	aa.aa	01/09
Alarko Holding	87.750	90.100	87.550	0.00%	3.14M	aa.aa	01/09
Albaraka Turk	8.670	8.750	8.640	+0.23%	15.4M	aa.aa	01/09
Alarko Carrier	1,031.00	1,054.00	1,020.00	+0.68%	91.64K	aa.aa	01/09
Alcatel Lucent	119.000	122.500	118.300	+0.25%	489.51K	aa.aa	01/09
Alarko GYO	22.66	23.54	21.76	+4.23%	6.84M	aa.aa	01/09
Alkim Kagit	8.510	8.510	7.690	+9.95%	12.2M	aa.aa	01/09
Alkim Kimya	18.28	18.45	17.31	+5.85%	4.47M	aa.aa	01/09
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ti	10.890	11.330	10.890	-1.27%	12.61M	aa.aa	01/09
Anel Elektrik	25.580	26.320	24.620	+2.48%	2.98M	aa.aa	01/09
Anadolu Hayat	87.00	89.60	87.00	-2.19%	1.2M	aa.aa	01/09
Anadolu Sigorta	22.240	22.480	22.180	-0.45%	7.54M	aa.aa	01/09
Arcelik AS	135.40	137.80	133.10	-1.17%	2.19M	aa.aa	01/09
Arena Bilgisayar	34.180	34.760	34.000	-0.23%	1.58M	aa.aa	01/09
Ingram Micro Bilisim	435.000	447.750	412.750	+3.33%	77.08K	aa.aa	01/09
Arsan Tekstil	2.920	3.080	2.910	0.00%	24.29M	aa.aa	01/09
Aselsan	178.50	184.90	178.20	-2.62%	23.2M	aa.aa	01/09
Anadolu Isuzu	64.60	65.45	64.15	+0.78%	1.38M	aa.aa	01/09
Ata GYO	15.340	15.410	14.940	+0.66%	592.21K	aa.aa	01/09
Avrasya GYO	14.040	14.340	14.020	-2.09%	257.19K	aa.aa	01/09
AVOD	3.610	3.710	3.540	+2.85%	11.43M	aa.aa	01/09
Avtur	16.190	16.600	15.450	+4.99%	1.11M	aa.aa	01/09
Altin Yunus	506.500	512.500	498.000	+1.10%	51.79K	aa.aa	01/09
Ayen Enerji	28.600	28.820	28.020	+1.85%	615.97K	aa.aa	01/09
Aygaz AS	168.80	171.40	166.90	+0.48%	437.94K	aa.aa	01/09
Bagfas	39.40	40.00	37.62	+3.20%	3.67M	aa.aa	01/09
Bak Ambalaj	39.680	40.220	39.520	+0.46%	137.94K	aa.aa	01/09
Banvitas	213.500	217.100	212.800	-0.70%	206.51K	aa.aa	01/09
Bosch Fren	203.60	203.60	184.20	+9.99%	1.97M	aa.aa	01/09
BIM Magazalar	529.50	530.00	520.00	-0.09%	3.81M	aa.aa	01/09
Ral Yatirim	131.000	132.500	128.100	+0.08%	816.75K	aa.aa	01/09
Bizim	28.82	28.82	28.04	+2.56%	265.89K	aa.aa	01/09
Besiktas	2.250	2.300	2.210	-1.32%	128.46M	aa.aa	01/09
Bilici Yatirim	22.300	22.520	21.500	+2.86%	4.25M	aa.aa	01/09
Bossa	7.920	8.060	7.430	+6.74%	8.96M	aa.aa	01/09
Berkosan	9.360	9.650	9.190	+0.11%	1.52M	aa.aa	01/09
Yesil Yapi	3.090	3.090	2.760	+9.96%	204.64M	aa.aa	01/09
Borusan Birlesik	485.75	517.00	484.25	-4.75%	2.51M	aa.aa	01/09
Borusan Yatirim	2,680.00	2,875.00	2,655.00	-4.54%	127.73K	aa.aa	01/09
Batisoke Soke	14.560	14.970	14.560	-0.27%	25.5M	aa.aa	01/09
Baticim	4.02	4.06	4.00	0.00%	75.25M	aa.aa	01/09
Bursa Cimento	7.39	7.42	7.37	+0.27%	3.87M	aa.aa	01/09
Burcelik	18.230	18.790	18.030	+1.05%	6.29M	aa.aa	01/09
Burcelik Vana	129.300	130.500	125.200	+1.41%	101.77K	aa.aa	01/09
CarrefourSA	85.60	85.80	84.30	+1.60%	162.98K	aa.aa	01/09
Coca Cola Icecek	49.58	49.62	48.90	+0.57%	13.99M	aa.aa	01/09
Celik Halat	9.760	10.030	9.700	+0.62%	2.28M	aa.aa	01/09
Cemas	6.780	6.860	6.730	+0.15%	18.25M	aa.aa	01/09
Cemtas	12.700	12.960	12.620	-1.47%	7.72M	aa.aa	01/09
Cimsa	47.88	48.58	47.66	-1.07%	10.82M	aa.aa	01/09
Celebi	1,662.00	1,686.00	1,659.00	-0.30%	53.72K	aa.aa	01/09
Cimbeton	2,387.00	2,527.50	2,382.00	-2.13%	61.85K	aa.aa	01/09
Doktas Dokumculuk Ticaret ve Sanayi AS	30.420	30.500	29.140	+5.26%	2.74M	aa.aa	01/09
Cosmos	133.900	133.900	129.000	+0.45%	33.85K	aa.aa	01/09
Creditwest	21.680	22.200	21.320	-1.28%	766.01K	aa.aa	01/09
Dagi	8.260	8.530	7.830	+2.61%	29.38M	aa.aa	01/09
Dardanel Onentas	2.930	2.950	2.700	+8.12%	95.84M	aa.aa	01/09
Derimod	39.74	40.04	39.28	+0.10%	251.48K	aa.aa	01/09
Desa	14.200	14.380	14.080	+1.21%	1.64M	aa.aa	01/09
Despec	57.750	58.650	56.500	+1.23%	317.53K	aa.aa	01/09
Deva Holding	69.950	69.950	68.200	+2.57%	541.83K	aa.aa	01/09
Datagate	83.850	87.250	82.700	-3.51%	550.14K	aa.aa	01/09
Dogus GYO	35.780	35.800	34.940	+0.85%	116.59K	aa.aa	01/09
Ditas	34.040	35.060	33.720	+0.29%	2.38M	aa.aa	01/09
Demisas	7.540	7.610	7.500	0.00%	3.54M	aa.aa	01/09
Deniz GYO	7.420	7.560	7.230	+2.91%	8.77M	aa.aa	01/09
Dogus Otomotiv	185.80	189.30	185.10	-1.75%	2.31M	aa.aa	01/09
Dogan Burda	548.000	558.500	529.000	+3.79%	283.4K	aa.aa	01/09
DO & CO	10,867.50	10,947.50	10,680.00	-0.53%	5.19K	aa.aa	01/09
Dogusan Boru	21.740	22.280	21.460	+0.18%	272.31K	aa.aa	01/09
Dogan Holding	18.740	19.000	18.570	-1.02%	15.84M	aa.aa	01/09
Duran Dogan	4.300	4.340	4.140	+2.87%	7.15M	aa.aa	01/09
DYO Boya	15.720	15.960	15.700	+0.19%	1.95M	aa.aa	01/09
EIS	64.000	64.650	63.350	+0.31%	2.92M	aa.aa	01/09
Eczacibasi Yatirim	244.70	245.10	239.30	+2.13%	267.62K	aa.aa	01/09
Edip Gayrimenkul	39.180	39.500	37.340	+4.20%	2.91M	aa.aa	01/09
Ege Endustri	8,507.50	8,792.50	8,495.00	-2.07%	19.11K	aa.aa	01/09
Ege Gubre	120.90	125.00	112.10	+6.33%	6.81M	aa.aa	01/09
Ege Profil	26.760	27.140	24.700	+7.73%	4.06M	aa.aa	01/09
Ege Seramik	3.740	3.740	3.600	+3.31%	6.08M	aa.aa	01/09
Emlak Konut GYO	21.180	21.240	20.360	+2.32%	137.07M	aa.aa	01/09
EMEK Elektirik	92.400	93.900	90.250	+0.54%	1.63M	aa.aa	01/09
ENKA	72.950	73.450	71.800	-0.27%	7.64M	aa.aa	01/09
Egeplast	7.560	7.620	7.110	+5.15%	15.27M	aa.aa	01/09
ERBOSAN	189.60	191.70	188.60	+0.96%	73.86K	aa.aa	01/09
Erdemir	29.840	30.040	29.360	-0.07%	184.93M	aa.aa	01/09
ERSU	18.100	18.270	17.680	0.00%	1.07M	aa.aa	01/09
Escort	3.21	3.25	3.13	+0.31%	18M	aa.aa	01/09
Fenerbahce	13.34	14.04	13.33	+0.68%	64.64M	aa.aa	01/09
Federal Mogul	385.00	385.00	349.25	+10.00%	397.82K	aa.aa	01/09
Ufuk Yatirim	949.000	957.000	910.000	+4.29%	13.6K	aa.aa	01/09
Frigo Pak	8.070	8.240	7.980	-0.12%	10.16M	aa.aa	01/09
Ford Otosan	110.80	112.10	108.40	-0.81%	10M	aa.aa	01/09
Garanti Bank	146.00	147.90	144.10	+1.32%	24.58M	aa.aa	01/09
Garanti Faktoring	28.080	28.740	27.600	-3.17%	954.41K	aa.aa	01/09
Inveo Yatirim	13.570	13.710	13.380	+1.19%	11.7M	aa.aa	01/09
Gedik Yatirim	7.890	8.040	7.700	+3.82%	17.61M	aa.aa	01/09
Gentas	8.000	8.070	7.590	+0.88%	17.83M	aa.aa	01/09
Gersan	21.320	21.960	21.140	+0.66%	5.36M	aa.aa	01/09
Global Menkul	14.800	14.880	13.640	+8.42%	1.3M	aa.aa	01/09
Guler Holding	4.500	4.530	4.400	+2.04%	10.7M	aa.aa	01/09
Global Yatirim	9.210	9.270	8.950	+2.56%	10.84M	aa.aa	01/09
Goltas Cimento	345.00	348.25	344.25	-0.22%	122K	aa.aa	01/09
Goodyear Lastikleri	20.00	20.02	19.02	+5.04%	3.33M	aa.aa	01/09
Gozde	23.180	23.340	22.540	+2.02%	2.69M	aa.aa	01/09
GSD Marin	10.310	10.590	10.230	+0.10%	1.61M	aa.aa	01/09
GSD Holding	5.010	5.240	5.010	-2.91%	7.69M	aa.aa	01/09
GS Sportif	1.64	1.68	1.63	-1.20%	597.21M	aa.aa	01/09
Gubretas	292.25	298.00	290.00	+0.26%	1.87M	aa.aa	01/09
Turkiye Sigorta	9.550	9.990	9.510	-4.50%	24.39M	aa.aa	01/09
Turkiye Halk Bk	27.10	27.28	26.76	+1.27%	18.53M	aa.aa	01/09
Hateks	18.070	18.430	17.680	+1.57%	2.44M	aa.aa	01/09
Hektas	4.340	4.420	4.310	-0.91%	217.42M	aa.aa	01/09
Hurriyet Gazete	8.100	8.170	7.480	+7.43%	7.02M	aa.aa	01/09
Idealist GYO	4.110	4.190	4.000	-2.38%	2.83M	aa.aa	01/09
Ihlas Ev Aletleri Imalat	2.730	2.760	2.680	-0.36%	2.31M	aa.aa	01/09
Ihlas Gazetecilik	1.980	2.030	1.970	+0.51%	49.47M	aa.aa	01/09
Ihlas Holding	4.160	4.350	4.150	-3.26%	76.09M	aa.aa	01/09
Ihlas Gayrimenkul	3.100	3.170	3.100	-1.27%	21.62M	aa.aa	01/09
Ihlas Yayin	2.970	3.090	2.970	-1.00%	21.77M	aa.aa	01/09
Indeks	8.190	8.240	8.090	+0.49%	4.26M	aa.aa	01/09
Info Yatirim	4.060	4.170	3.990	+3.84%	75.41M	aa.aa	01/09
Intema	273.00	280.00	260.75	+4.20%	164.92K	aa.aa	01/09
Ipek Dogal	59.850	60.550	58.350	+0.42%	3.82M	aa.aa	01/09
Turkiye Is Bankasi A	5,500,000	5,500,000	5,500,000	0.00%	0	aa.aa	29/08
Turkiye Is Bankasi B	449,977.50	450,000.00	449,977.50	+1.12%	8	aa.aa	01/09
Turkiye Is Bankasi C	14.830	15.210	14.680	-1.46%	510.04M	aa.aa	01/09
Is Finansal Kiralama	19.000	19.250	18.530	0.00%	4.75M	aa.aa	01/09
Is Girisim	94.750	98.000	88.800	-3.95%	1.66M	aa.aa	01/09
Is GYO	21.260	21.260	20.440	+3.71%	9.95M	aa.aa	01/09
Is Yatirim Menkul Degerler	44.740	45.180	43.360	+2.61%	10.73M	aa.aa	01/09
IDC	7.270	7.270	6.620	+9.98%	10.35M	aa.aa	01/09
Kaplamin Ambalaj	236.000	236.300	218.800	+7.76%	390.47K	aa.aa	01/09
Karel	10.760	10.940	10.250	+4.87%	18.53M	aa.aa	01/09
Karsan Otomotiv	12.450	12.770	11.930	+2.38%	59.64M	aa.aa	01/09
Kartonsan	92.80	94.15	92.35	+0.60%	326.37K	aa.aa	01/09
Katmerciler	3.120	3.150	3.080	+0.65%	125.48M	aa.aa	01/09
Koc Holding	184.10	184.90	182.30	+0.44%	18.31M	aa.aa	01/09
Besler Gida ve Kimya Sanayi ve Ticaret AS	15.34	15.39	14.89	+2.95%	4.27M	aa.aa	01/09
Doganlar Mobilya Grubu	7.120	7.190	6.940	+1.71%	3.3M	aa.aa	01/09
Kiler GYO	6.580	6.880	6.270	+5.11%	25.62M	aa.aa	01/09
Klimasan Klima	35.420	35.800	34.520	+1.61%	646.96K	aa.aa	01/09
Konfrut	17.87	17.87	17.06	+3.00%	1.7M	aa.aa	01/09
Konya Cimento	5,345.00	5,535.00	5,320.00	-2.29%	19.52K	aa.aa	01/09
Kordsa Global	70.00	70.90	68.40	+2.12%	859.38K	aa.aa	01/09
Koza Anadolu	78.450	80.000	78.100	-0.70%	5.16M	aa.aa	01/09
Koza Altin	24.28	24.52	23.88	+0.91%	65.48M	aa.aa	01/09
Kardemir A	39.040	39.640	38.980	-1.51%	1.09M	aa.aa	01/09
Kardemir B	28.360	29.460	28.320	-2.61%	1.55M	aa.aa	01/09
Kardemir D	28.720	29.500	28.660	-2.31%	35.37M	aa.aa	01/09
Kron Telekom	16.280	17.080	15.800	+0.80%	6.64M	aa.aa	01/09
Kristal Kola	10.590	10.740	10.560	+0.09%	4.68M	aa.aa	01/09
Karsu Tekstil	31.880	32.500	30.640	+5.84%	4.05M	aa.aa	01/09
Kutahya Porselen	94.150	95.100	91.500	+2.23%	657.45K	aa.aa	01/09
Link Bilgisayar	699.50	707.50	683.50	+2.57%	145.7K	aa.aa	01/09
Lokman Hekim	20.000	20.760	19.960	-2.53%	2.1M	aa.aa	01/09
Logo Yazilim	180.700	184.000	180.300	-0.93%	294.51K	aa.aa	01/09
Luks Kadife	113.600	115.900	111.100	+0.80%	310.06K	aa.aa	01/09
Marmaris Altinyunus	1,309.00	1,327.00	1,279.00	+1.39%	40.86K	aa.aa	01/09
MTE	18.650	19.310	18.600	-1.64%	7.42M	aa.aa	01/09
Marti Otel	4.340	4.420	4.270	+1.40%	52.42M	aa.aa	01/09
Mepet Metro	15.010	15.700	14.840	-4.88%	728.89K	aa.aa	01/09
Merko Gida	14.770	15.470	14.730	-0.74%	7.39M	aa.aa	01/09
Metro Holding	4.640	4.710	4.480	+3.11%	19.62M	aa.aa	01/09
Metemtur Yatırım	58.950	59.650	56.050	-2.96%	6.34M	aa.aa	01/09
Migros	477.25	487.00	476.75	-1.75%	2.22M	aa.aa	01/09
Lydia Holding AS	130.300	134.800	127.100	+0.23%	778.63K	aa.aa	01/09
Menderes Tekstil	16.490	16.550	15.150	+8.49%	8.46M	aa.aa	01/09
Oyak Cimento	23.720	24.540	23.720	-2.95%	20.83M	aa.aa	01/09
Marti GYO	3.000	3.060	2.850	+4.53%	95.15M	aa.aa	01/09
Marshall	1,845.00	1,936.00	1,845.00	-2.17%	33.12K	aa.aa	01/09
Isiklar Enerji	14.300	14.650	14.250	-0.35%	12.89M	aa.aa	01/09
Mazhar Zorlu	7.020	7.150	6.840	+2.63%	835.25K	aa.aa	01/09
Netas Telekom	80.15	86.95	78.65	+0.19%	4.24M	aa.aa	01/09
Net Holding	52.050	52.250	51.000	+2.76%	743.18K	aa.aa	01/09
Nurol GYO	12.180	12.810	11.700	+2.10%	7.1M	aa.aa	01/09
Nuh Cimento	234.50	238.80	232.90	-1.05%	65.61K	aa.aa	01/09
Otokar	557.00	569.50	551.00	-1.33%	309.34K	aa.aa	01/09
Ozderici GYO	8.210	8.460	8.180	-0.24%	5.59M	aa.aa	01/09
Parsan	100.000	101.500	94.300	+6.04%	999.56K	aa.aa	01/09
Penguen Gida	9.270	9.590	9.070	+1.76%	12.23M	aa.aa	01/09
Petkim	19.900	20.400	19.870	-0.50%	62.15M	aa.aa	01/09
Pinar Et Ve Un	12.85	13.07	12.41	+3.63%	2.78M	aa.aa	01/09
Pinar Su	11.700	11.990	11.420	-1.10%	3.53M	aa.aa	01/09
Plastikkart	83.100	83.700	79.000	+5.19%	370.78K	aa.aa	01/09
Petrokent Turizm	224.50	226.50	219.90	+1.86%	162.19K	aa.aa	01/09
Pinar Sut Mamulleri	13.34	13.34	12.90	+2.62%	3.57M	aa.aa	01/09
Turk Prysmian	35.420	36.180	35.240	-0.45%	511.8K	aa.aa	01/09
Park Elektrik	21.240	21.320	20.860	+1.14%	637.99K	aa.aa	01/09
Ray Sigorta	279.500	286.000	278.000	-1.24%	291.31K	aa.aa	01/09
Reysas GYO	22.840	23.540	22.480	-2.73%	4.58M	aa.aa	01/09
Reysas	17.340	17.510	17.110	+1.23%	2.72M	aa.aa	01/09
Sabanci Holding	95.15	95.25	93.75	+1.01%	18.57M	aa.aa	01/09
Saray	22.800	23.160	22.740	+0.18%	1.43M	aa.aa	01/09
Sanko Pazarlama	23.960	24.980	23.860	+0.25%	562.43K	aa.aa	01/09
Sarkuysan	22.300	22.540	21.720	+1.92%	1.92M	aa.aa	01/09
SASA Polyester	4.580	4.800	4.550	-2.35%	2.78B	aa.aa	01/09
Seker Leasing	9.180	9.320	9.070	+0.44%	774.18K	aa.aa	01/09
Selcuk Ecza Deposu	87.000	88.250	86.150	+0.46%	578.96K	aa.aa	01/09
Selcuk Gida	86.300	88.800	84.850	+0.58%	669.59K	aa.aa	01/09
Silverline	21.800	22.080	21.500	0.00%	210.22K	aa.aa	01/09
Sisecam	40.580	41.060	40.500	-0.29%	35.76M	aa.aa	01/09
Sekerbank	7.940	8.330	7.850	-1.24%	123.39M	aa.aa	01/09
Soktas	3.060	3.140	3.040	+0.33%	32.59M	aa.aa	01/09
Sinpas GYO	5.030	5.070	4.880	+2.65%	25.59M	aa.aa	01/09
Sonmez Filament	126.700	131.300	125.600	-2.31%	67.82K	aa.aa	01/09
TAV Havalimanlar	251.00	255.00	249.20	-0.99%	1.91M	aa.aa	01/09
T Tuborg	185.500	186.600	177.500	+1.92%	864.46K	aa.aa	01/09
Turkcell	93.25	94.95	93.25	-1.64%	22.31M	aa.aa	01/09
ICBC Turkey	16.400	16.520	16.020	+2.37%	1.33M	aa.aa	01/09
Tek-Art Insaat	26.600	26.600	26.000	-3.27%	2.56M	aa.aa	01/09
THY	337.50	340.25	334.75	+0.75%	17.82M	aa.aa	01/09
Mondi Turkey	6.920	6.940	6.800	+1.76%	3.53M	aa.aa	01/09
Tekfen Holding	103.70	106.30	102.50	-0.77%	3.02M	aa.aa	01/09
Tofas	246.90	250.00	242.60	-1.34%	5.58M	aa.aa	01/09
Turcas Petrol	36.520	36.900	35.740	+0.88%	1.29M	aa.aa	01/09
Torunlar GYO	72.50	72.80	70.65	+2.11%	3.16M	aa.aa	01/09
TSKB GYO	7.800	7.900	7.690	+1.43%	3.88M	aa.aa	01/09
TSKB	14.530	14.690	14.290	+0.14%	26.17M	aa.aa	01/09
Trabzonspor Sportif	1.220	1.270	1.210	-3.94%	564.15M	aa.aa	01/09
Turk Telekom	54.35	56.05	54.30	-2.16%	35.49M	aa.aa	01/09
Turk Traktor	612.00	621.00	609.50	-1.05%	206.38K	aa.aa	01/09
Tukas Gida	3.710	3.710	3.450	+5.70%	370.28M	aa.aa	01/09
Tupras Turkiye	173.20	174.50	170.20	+0.58%	20.46M	aa.aa	01/09
Ulker Biskuvi	114.60	114.70	112.70	+1.06%	5.77M	aa.aa	01/09
Usak Seramik	4.120	4.190	3.960	+2.74%	116.97M	aa.aa	01/09
Zedur Enerji	9.170	9.490	9.170	-1.50%	1.68M	aa.aa	01/09
Vakif Bankasi	28.860	29.180	28.560	+0.21%	11.56M	aa.aa	01/09
Vakif Leasing	2.760	2.780	2.730	+0.73%	38.12M	aa.aa	01/09
Vakko	64.150	64.600	63.100	+1.74%	719.78K	aa.aa	01/09
Vanet	39.580	40.000	38.220	-0.10%	338.93K	aa.aa	01/09
Vestel Beyaz	13.000	13.940	12.970	-3.13%	20.07M	aa.aa	01/09
Vestel	41.640	42.600	41.060	-1.56%	9.66M	aa.aa	01/09
Vakif GYO	2.700	2.720	2.650	+1.89%	53.45M	aa.aa	01/09
Viking Kagit	32.740	33.760	32.500	+0.86%	823.62K	aa.aa	01/09
Yaprak Sut	320.250	331.250	318.750	+1.18%	370.36K	aa.aa	01/09
Yatas	32.520	32.840	31.320	+3.70%	1.79M	aa.aa	01/09
AG Anadolu Group Holding	28.80	28.98	28.70	+0.35%	4.65M	aa.aa	01/09
Yapi ve Kredi Bankasi	33.420	33.680	32.880	+1.64%	166.68M	aa.aa	01/09
Yapi Kredi Koray	3.400	3.470	3.380	+1.49%	10.18M	aa.aa	01/09
Yunsa	8.640	9.740	8.480	-5.05%	62.52M	aa.aa	01/09
Zorlu Enerji	3.840	3.890	3.780	+1.05%	80.09M	aa.aa	01/09
Brisa	83.05	83.25	79.15	+4.93%	532.02K	aa.aa	01/09
Marka Yatirim	50.200	51.550	50.000	-0.69%	1.18M	aa.aa	01/09
Beyaz Filo	30.720	30.720	27.960	+9.95%	3.36M	aa.aa	01/09
Tera Finansal Yatirimlar Holding AS	280.500	280.500	256.750	+10.00%	753.64K	aa.aa	01/09
Denge Yatirim	3.090	3.160	3.070	+0.98%	19.37M	aa.aa	01/09
Hub Girisim Sermayesi	2.540	2.600	2.460	+2.01%	6.03M	aa.aa	01/09
Skyalp Finansal Teknolojiler ve Danismanlik AS	150.300	157.400	147.500	-0.79%	439.35K	aa.aa	01/09
Nigbas Nigde Beton	28.340	29.400	28.180	+0.93%	352.86K	aa.aa	01/09
Orge	79.200	82.150	79.000	-2.94%	1.86M	aa.aa	01/09
Osmanli Menkul Degerler	10.090	10.200	9.910	+1.92%	2.86M	aa.aa	01/09
Ostim	3.940	4.000	3.910	+0.25%	13.99M	aa.aa	01/09
Oylum Sinai Yatirimlar	9.010	9.040	8.890	+0.90%	633.03K	aa.aa	01/09
Ozak GYO	14.080	14.230	13.700	+2.77%	5.17M	aa.aa	01/09
Polisan Holding	4.470	4.690	4.460	-3.25%	36.42M	aa.aa	01/09
Sanifoam	18.880	19.280	18.840	-0.68%	3.22M	aa.aa	01/09
Teknosa	29.380	29.760	28.260	+3.38%	5.73M	aa.aa	01/09
Ulaslar Turizm	27.700	29.200	27.360	+1.24%	882.61K	aa.aa	01/09
Yesil Yatirim	2.700	2.700	2.460	+9.76%	143.03M	aa.aa	01/09
Akdeniz Yatirim	3.450	3.490	3.420	-0.58%	2.83M	aa.aa	01/09
Avrupa Yatirim	51.350	52.400	50.750	+1.38%	1.69M	aa.aa	01/09
Etiler Inci Bufe Gida	5.160	5.300	4.910	+0.98%	14.82M	aa.aa	01/09
Flap Kongre	10.050	10.140	9.650	+3.61%	2.55M	aa.aa	01/09
Halk GYO	4.350	4.350	4.260	+1.87%	60.66M	aa.aa	01/09
Jantsa	23.540	24.280	23.200	+0.60%	9.34M	aa.aa	01/09
Bera	18.420	18.490	18.020	+2.28%	9.95M	aa.aa	01/09
Kuyas Yatirim AS	56.150	57.700	55.500	-0.09%	4.61M	aa.aa	01/09
Merit Turizm	23.240	23.380	22.320	+3.29%	5.69M	aa.aa	01/09
Pegasus	246.000	250.250	245.700	-1.20%	17.76M	aa.aa	01/09
Prizma Pres	15.170	15.270	14.720	+1.13%	635.89K	aa.aa	01/09
TGS	233.300	233.300	213.300	+10.00%	151.62K	aa.aa	01/09
Lydia Yesil Enerji Kaynaklari AS	13,095.000	13,475.000	13,060.000	-1.41%	1.73K	aa.aa	01/09
Tumosan	133.900	136.800	131.000	+2.53%	2.65M	aa.aa	01/09
ODAS Elektrik	6.330	6.410	6.140	+2.59%	47.27M	aa.aa	01/09
Panora GYO	83.600	85.150	81.000	-0.71%	127.72K	aa.aa	01/09
Turker Proje	40.52	43.46	40.38	+0.60%	3.02M	aa.aa	01/09
Aciselsan	134.700	139.000	126.700	+6.40%	1.14M	aa.aa	01/09
Akis GYO	7.800	7.860	7.710	+0.26%	3.97M	aa.aa	01/09
Otto Holding AS	519.500	520.000	505.000	+1.07%	81.64K	aa.aa	01/09
Sekuro Plastik Ambalaj	17.210	17.280	16.340	+1.24%	719.89K	aa.aa	01/09
Iz Yatirim Holding	75.650	75.650	65.700	+9.96%	566.84K	aa.aa	01/09
Verusa Holding	470.00	474.50	457.50	+2.73%	125.66K	aa.aa	01/09
Yayla Enerji	41.200	41.200	39.920	+0.49%	467.65K	aa.aa	01/09
SAN-EL	31.700	32.440	31.040	+0.63%	208.98K	aa.aa	01/09
Temapol	121.40	123.90	109.10	+7.34%	980.21K	aa.aa	01/09
Rodrigo	32.340	32.480	29.020	+5.76%	1.45M	aa.aa	01/09
Tat Gida Sanayi	14.400	14.590	14.190	+1.19%	1.59M	aa.aa	01/09
Gediz Ambalaj	29.44	30.00	28.96	+2.22%	1.31M	aa.aa	01/09
Korfez GYO	3.520	3.550	3.420	+1.73%	25.2M	aa.aa	01/09
Lider Faktoring	4.400	4.460	4.310	+2.33%	37.29M	aa.aa	01/09
RTA	3.85	3.91	3.80	+0.79%	35.35M	aa.aa	01/09
Servet GYO	3.750	3.810	3.580	+5.63%	49.38M	aa.aa	01/09
Tugcelik Aluminyum	12.200	13.340	12.170	-6.37%	16.98M	aa.aa	01/09
Yeni Gimat	96.95	99.90	96.00	-1.02%	145.66K	aa.aa	01/09
Pamel Yenilenebilir Elektrik Uretim AS	127.20	132.60	126.90	-1.40%	253.35K	aa.aa	01/09
Agesa Hayat ve Emeklilik AS	166.10	169.70	166.10	-2.24%	199.98K	aa.aa	01/09
Pergamon Status	181.30	186.50	171.10	+4.68%	167.68K	aa.aa	01/09
Ulusoy Un	7.990	8.040	7.700	+3.77%	5.62M	aa.aa	01/09
Ulusoy Elektrik	232.90	232.90	215.90	+9.96%	697.68K	aa.aa	01/09
HEDEF Girisim	2.560	2.600	2.420	+3.64%	45.14M	aa.aa	01/09
Ozerden Plastik	9.140	9.160	8.840	+2.58%	508.1K	aa.aa	01/09
Politeknik Metal	9,260.00	9,260.00	8,672.50	+9.98%	19.41K	aa.aa	01/09
Say Yenilenebilir Enerji Ekipmanları	53.800	55.950	53.000	-0.92%	1.99M	aa.aa	01/09
Bantas Bandirma	7.690	7.700	7.060	+8.92%	7.34M	aa.aa	01/09
Seyitler Kimya	6.360	6.710	6.200	-1.09%	2.36M	aa.aa	01/09
Verusaturk	60.05	63.05	59.50	+0.25%	2.34M	aa.aa	01/09
Cuhadaroglu	36.68	37.14	34.32	+7.31%	600.31K	aa.aa	01/09
Iskenderun	39.760	40.200	39.720	-0.70%	1.74M	aa.aa	01/09
Izmir Firca	162.00	163.40	157.70	+0.31%	800.75K	aa.aa	01/09
Mistral GYO	6.22	6.40	6.22	-0.80%	3.11M	aa.aa	01/09
Fonet Bilgi	16.36	16.69	16.07	+1.49%	8.28M	aa.aa	01/09
Mavi Giyim Sanayi	45.00	45.20	43.54	+0.72%	13.23M	aa.aa	01/09
Safkar Ege Sogutmacilik	109.00	111.80	108.30	-1.89%	791.96K	aa.aa	01/09
Trabzon Liman Isletmeciligi	113.80	114.70	108.70	+4.21%	394.83K	aa.aa	01/09
Enerjisa Enerji	75.90	79.00	75.65	-3.92%	3.82M	aa.aa	01/09
MLP Saglik	361.25	364.25	357.50	+1.05%	819.58K	aa.aa	01/09
Peker Gayrimenkul Yatirim Ortakligi	7.67	7.67	6.29	+9.89%	1.81B	aa.aa	01/09
Trend Gayrimenkul Yatirim Ortakligi	18.59	18.71	18.23	+0.11%	688.11K	aa.aa	01/09
Sok Marketler	40.78	40.86	39.74	+1.09%	5.08M	aa.aa	01/09
Kafein Yazilim	11.17	11.27	10.81	+2.67%	7.87M	aa.aa	01/09
Formet Celik Kapi	3.71	3.78	3.70	-0.27%	33.15M	aa.aa	01/09
Smartiks Yazilim	27.64	28.22	27.60	-1.14%	880.37K	aa.aa	01/09
CEO Event Medya	39.58	41.32	37.78	+5.32%	6.79M	aa.aa	01/09
Derluks Yatirim Holding AS	22.30	23.18	21.60	+1.36%	18.55M	aa.aa	01/09
Naturel Enerji	10.05	10.27	10.02	-1.08%	13.1M	aa.aa	01/09
Yukselen Celik	5.88	5.96	5.86	0.00%	4.86M	aa.aa	01/09
Papilon Guvenlik	19.87	20.48	19.84	-1.83%	9.24M	aa.aa	01/09
Ard Grup Bilisim	27.44	27.88	27.34	-0.65%	3.13M	aa.aa	01/09
Bayrak	29.92	30.38	29.44	+0.40%	2.42M	aa.aa	01/09
Fade Gida	14.66	14.89	14.09	+3.82%	2.55M	aa.aa	01/09
Dinamik Isi Makina Yalitim Malzemeleri	23.14	23.40	22.96	+0.52%	1.25M	aa.aa	01/09
Esenboga Elektrik	9.83	10.12	9.81	-2.38%	19.8M	aa.aa	01/09
Kontrolmatik Teknoloji	27.08	27.86	27.04	-1.81%	17.04M	aa.aa	01/09
Kervan Gıda	2.42	2.45	2.39	+0.41%	14.2M	aa.aa	01/09
Arzum Elektrikli Ev Aletleri Sanayi ve Ticaret	4.47	4.56	4.44	-0.45%	9.34M	aa.aa	01/09
Isik Plastik Sanayi ve Dis Ticaret Pazarlama AS	6.13	6.17	5.58	+7.36%	60.02M	aa.aa	01/09
Turk Ilac ve Serum Sanayi AS	24.80	25.48	24.20	+0.40%	5M	aa.aa	01/09
Naturelgaz Sanayi ve Ticaret AS	10.36	10.58	10.10	-0.86%	6.91M	aa.aa	01/09
Tureks Turizm Tasimacilik AS	9.39	9.56	9.03	+3.07%	71M	aa.aa	01/09
Qua Granite Hayal	7.89	8.03	7.54	+5.48%	59.84M	aa.aa	01/09
Matriks Bilgi Dagitim Hizmetleri AS	26.00	26.00	23.18	+9.98%	4.99M	aa.aa	01/09
Galata Wind Enerji Anonim Sirket	26.50	26.86	26.36	-0.75%	2.52M	aa.aa	01/09
Biotrend Cevre ve Enerji Yatirimlari AS	24.60	25.00	22.84	+7.71%	8.73M	aa.aa	01/09
Aydem Yenilenebilir Enerji AS	20.04	20.32	19.66	+2.40%	2.39M	aa.aa	01/09
Can2 Termik AS	2.56	2.63	2.40	+3.64%	751.99M	aa.aa	01/09
Ziraat Gayrimenkul Yatirim Ortakligi AS	23.10	23.38	23.00	-0.09%	1.25M	aa.aa	01/09
Kalekim Kimyevi Maddeler Sanayi Ticaret AS	37.64	38.48	36.60	+1.95%	6.18M	aa.aa	01/09
Penta Teknoloji Urunleri Dagitim Ticaret AS	17.26	17.54	16.58	+3.98%	5.9M	aa.aa	01/09
Mercan Kimya Sanayi ve Ticaret AS	41.58	42.12	39.30	+3.18%	4.62M	aa.aa	01/09
Atp Ticari Bilgisayar Ağı ve Elektrik	134.50	136.40	125.20	+6.24%	2.16M	aa.aa	01/09
BMS Celik Hasir Sanayi ve Ticaret AS	15.49	15.97	14.85	+3.61%	3.61M	aa.aa	01/09
Bogazici Beton Sanayi ve Ticaret AS	21.08	21.24	21.04	-0.09%	3.05M	aa.aa	01/09
Unlu Yatirim Holding AS	16.00	16.04	15.77	+1.01%	1.86M	aa.aa	01/09
Başkent Doğalgaz Dağıtım Gayrimenkul	35.82	35.84	35.06	+1.76%	1.36M	aa.aa	01/09
Oyak Yatirim Menkul Degerler AS	40.08	40.46	39.52	-0.25%	245.78K	aa.aa	01/09
EData Teknoloji Pazarlama AS	5.32	5.43	5.26	+1.72%	7.95M	aa.aa	01/09
Kutahya Seker Fabrikasi AS	70.55	70.65	68.40	+3.07%	406.6K	aa.aa	01/09
Selva Gida Sanayi AS	2.72	2.74	2.68	0.00%	6.26M	aa.aa	01/09
Vbt Yazilim AS	22.56	22.64	22.12	+1.71%	1.78M	aa.aa	01/09
Escar Turizm Tasimacilik Ticaret AS	25.98	26.20	24.86	+0.08%	11.47M	aa.aa	01/09
Meditera Tibbi Malzeme Sanayi ve Ticaret AS	31.04	31.58	30.70	+1.97%	1.17M	aa.aa	01/09
Manas Enerji Yonetimi Sanayi Ticaret AS	9.77	9.99	9.23	+3.28%	4.84M	aa.aa	01/09
Gen İlaç ve Sağlık Ürünleri	172.00	181.30	171.10	-4.23%	1.73M	aa.aa	01/09
Kizilbuk Gayrimenkul Yatirim Ortakligi AS	13.69	13.73	13.43	+0.74%	17.62M	aa.aa	01/09
Birleşim Mühendislik Isıtma Soğutma	17.45	17.57	17.13	+1.63%	2.75M	aa.aa	01/09
Girisim Elektrik Taahhut Ticaret Sanayi AS	47.64	48.56	47.32	-0.04%	2.84M	aa.aa	01/09
Nasmed Ozel Saglik Hizmetleri Ticaret AS	9.37	9.56	8.76	+5.28%	14.49M	aa.aa	01/09
Orcay Ortakoy Cay Sanayi Ticaret AS	9.84	9.95	9.58	+0.41%	950.14K	aa.aa	01/09
Yeo Teknoloji Enerji ve Endustri AS	38.04	38.30	37.82	-0.11%	4.44M	aa.aa	01/09
Europap Tezol Kagit Sanayi Ve Ticaret AS	15.46	15.55	15.30	+0.06%	4.18M	aa.aa	01/09
Ersan Alışveriş Hizmetleri ve Gıda	14.88	15.14	14.38	+2.69%	2.88M	aa.aa	01/09
Margun Enerji Uretim Sanayi ve Ticaret	53.40	54.90	50.10	+5.01%	5.67M	aa.aa	01/09
Anatolia Tanı ve Biyoteknoloji	12.63	12.87	12.37	+2.27%	8.65M	aa.aa	01/09
Hedef Holdings AS	19.75	20.98	18.43	+2.81%	5.44M	aa.aa	01/09
Gelecek Varlik Yonetimi AS	73.15	75.85	72.20	+0.62%	920.22K	aa.aa	01/09
Ihlas Haber Ajansi AS	40.62	42.24	40.12	+1.25%	1.64M	aa.aa	01/09
Ulusal Faktoring AS	4.36	4.55	4.34	+1.16%	65.16M	aa.aa	01/09
Dogu Aras Enerji Yatirimlari AS	56.70	57.95	55.15	+1.34%	594.78K	aa.aa	01/09
Elite Naturel Organik Gida Sanayi ve Ticaret AS	35.00	35.30	34.68	-0.85%	1.17M	aa.aa	01/09
Isbir Sentetik Dokuma Sanayi AS	9.06	9.18	9.04	+0.22%	704.6K	aa.aa	01/09
Gimat Magazacilik Sanayi ve Ticaret AS	22.54	23.00	21.80	+3.39%	1.56M	aa.aa	01/09
Mia Teknoloji AS	42.92	43.12	41.48	+3.12%	22.78M	aa.aa	01/09
Konya Kagit Sanayi ve Ticaret AS	47.76	47.80	43.68	+9.39%	1.7M	aa.aa	01/09
Mobiltel İletişim Hizmetleri	7.75	7.83	7.59	+1.57%	7.4M	aa.aa	01/09
Pc İletişim ve Medya Hizmetleri	23.10	23.26	22.52	+0.70%	936.02K	aa.aa	01/09
Rainbow Polikarbonat Sanayi Ticaret AS	41.78	42.18	41.66	+0.92%	183.69K	aa.aa	01/09
Pasifik Gayrimenkul Yatirim Ortakligi AS	3.13	3.13	2.86	+9.82%	711.42M	aa.aa	01/09
Erciyas Celik Boru Sanayi AS	82.10	82.45	81.40	+1.05%	228.26K	aa.aa	01/09
Panelsan Cati Cephe Sistemleri	42.68	43.50	40.96	+4.25%	1.57M	aa.aa	01/09
Hun Yenilenebilir Enerji Uretim AS	4.11	4.14	4.08	+0.49%	24.84M	aa.aa	01/09
Dap Gayrimenkul Gelistirme AS	17.91	18.05	17.00	+3.53%	88.32M	aa.aa	01/09
Investco Holding AS	569.00	575.00	550.00	+0.80%	71.8K	aa.aa	01/09
Hitit Bilgisayar Hizmetleri AS	53.65	53.95	51.30	+3.87%	1.15M	aa.aa	01/09
Koleksiyon Mobilya Sanayi AS	6.42	6.49	6.38	+0.47%	2.49M	aa.aa	01/09
Gezinomi Seyahat Turizm Ticaret AS	289.00	292.75	284.50	-0.17%	743.32K	aa.aa	01/09
GurSel Turizm Tasimacilik Ve	335.50	339.25	319.75	+0.30%	1.89M	aa.aa	01/09
Ensari Deri Gida Sanayi ve Ticaret	88.50	97.00	87.90	-5.85%	847.28K	aa.aa	01/09
Smart Gunes Enerjisi Teknolojileri	30.66	31.14	30.30	-0.78%	3.61M	aa.aa	01/09
LDR Turizm AS	293.00	295.75	288.25	0.00%	179.38K	aa.aa	01/09
Suwen Tekstil Sanayi Pazarlama AS	10.77	10.88	10.57	+2.28%	17.1M	aa.aa	01/09
Consus Enerji Isletmeciligi ve	3.53	3.57	3.41	+2.32%	20.72M	aa.aa	01/09
Bms Birlesik Metal Sanayi ve	67.25	67.55	64.65	+2.67%	1.81M	aa.aa	01/09
Kimteks Poliuretan Sanayi ve	17.61	17.81	16.91	+2.44%	2.71M	aa.aa	01/09
Imas Makina Sanayi AS	3.82	3.89	3.77	+0.26%	40.36M	aa.aa	01/09
Yayla Agro Gida Sanayi ve Ticaret	11.04	11.17	10.91	+0.55%	8.56M	aa.aa	01/09
Sun Tekstil Sanayi ve Ticaret AS	45.46	46.38	44.24	+0.13%	1.2M	aa.aa	01/09
Seker Gayrimenkul Yatirim	5.10	5.18	5.07	-0.39%	13.68M	aa.aa	01/09
Europen Endustri Insaat Sanayi Ve	9.46	9.46	8.55	+6.89%	237.09M	aa.aa	01/09
Pardus Girisim Sermayesi Yatirim	7.23	7.27	7.02	+3.29%	4.35M	aa.aa	01/09
Makim Makina Teknolojileri Sanayi	19.49	19.55	19.07	+2.04%	820.74K	aa.aa	01/09
Kocaer Celik Sanayi ve Ticaret AS	15.22	15.40	15.17	-0.85%	8.52M	aa.aa	01/09
Rubenis Tekstil Sanayi Ticaret AS	22.86	23.18	22.66	-0.61%	1.06M	aa.aa	01/09
Kiler Holding AS	64.90	68.05	63.70	+1.09%	753.92K	aa.aa	01/09
Koroplast Temizlik Ambalaj	8.50	8.59	8.15	+3.79%	3.87M	aa.aa	01/09
Obase Bilgisayar ve Danismanlik	43.04	43.76	42.50	+0.09%	378.21K	aa.aa	01/09
Barem Ambalaj Sanayi Ve Ticaret AS	19.32	19.62	18.93	+1.74%	915.55K	aa.aa	01/09
Aztek Teknoloji Urunleri Ticaret AS	44.54	45.00	43.98	+0.91%	801.67K	aa.aa	01/09
Hidropar Hareket Kontrol	13.88	14.00	13.19	+3.20%	9.83M	aa.aa	01/09
Alfa Solar Enerji AS	48.54	49.30	48.40	-1.06%	1.73M	aa.aa	01/09
Sanica Isi Sanayi AS	4.49	4.52	4.41	+1.81%	10.37M	aa.aa	01/09
Ozsu Balik Uretim AS	21.56	21.66	21.40	+0.09%	1.07M	aa.aa	01/09
Platform Turizm Tasimacilik Gida	28.44	29.12	28.30	-0.07%	2.36M	aa.aa	01/09
Birikim Varlik Yonetim AS	84.25	86.45	83.70	-2.03%	851.08K	aa.aa	01/09
Ahlatci Dogal Gaz Dagitim Enerji	34.76	34.86	34.22	+1.64%	2.05M	aa.aa	01/09
Tera Yatirim Menkul Degerler AS	690.00	693.00	683.50	0.00%	1.97M	aa.aa	01/09
Eyg Gayrimenkul Yatirim Ortakligi	4.60	5.05	4.46	-4.37%	71.4M	aa.aa	01/09
Oncosem Onkolojik Sistemler Sanayi	125.30	128.10	124.30	-1.34%	460.36K	aa.aa	01/09
Sdt Uzay ve Savunma Teknolojileri	198.80	211.00	198.80	-4.15%	2.04M	aa.aa	01/09
Soke Degirmencilik Sanayi ve	13.76	13.80	12.95	+6.92%	9.91M	aa.aa	01/09
Tapdi Oksijen Ozel Saglik Egitim	52.30	53.20	51.65	+0.10%	526.42K	aa.aa	01/09
Astor Enerji AS	118.70	120.20	117.50	+0.51%	10.78M	aa.aa	01/09
Mackolik Internet Hizmetleri	39.46	39.98	37.88	+4.12%	862.73K	aa.aa	01/09
Bulbuloglu Vinc Sanayi ve Ticaret	113.50	116.90	113.20	+0.71%	777.42K	aa.aa	01/09
Goknur Gida Maddeleri	24.18	24.70	24.12	-0.25%	3.7M	aa.aa	01/09
Akfen Yenilenebilir Enerji AS	18.50	18.77	18.22	+1.09%	7.39M	aa.aa	01/09
Eksun Gida Tarim	6.62	6.64	6.47	+2.32%	6.77M	aa.aa	01/09
Koza Polyester Sanayi ve Ticaret AS	6.23	6.29	5.93	+4.36%	14.04M	aa.aa	01/09
Cvk Maden Isletmeleri Sanayi ve	14.73	15.07	14.34	-0.07%	34.09M	aa.aa	01/09
Europower Enerji ve Otomasyon	29.30	30.02	29.06	+0.34%	6.05M	aa.aa	01/09
Grainturk Holding AS	449.75	452.25	437.50	+1.52%	540.33K	aa.aa	01/09
Cw Enerji Muhendislik Ticaret ve	18.93	19.29	18.88	-1.56%	7.24M	aa.aa	01/09
Bien Yapi Urunleri Sanayi Turizm	43.44	44.08	42.92	+0.84%	3.4M	aa.aa	01/09
Kayseri Seker Fabrikasi AS	21.22	21.62	21.18	-0.38%	4.24M	aa.aa	01/09
Katilimevim Tasarruf Finansman AS	11.39	11.90	11.04	+3.36%	109.57M	aa.aa	01/09
Pasifik Eurasia Lojistik Dis	110.10	111.60	106.70	+0.73%	5.41M	aa.aa	01/09
A1 Capital Yatirim Menkul Degerler	10.07	10.40	10.05	+0.30%	13.94M	aa.aa	01/09
Forte Bilgi Iletisim Teknolojileri	75.75	76.85	74.95	-0.07%	488.99K	aa.aa	01/09
Atakey Patates Gida Sanayi ve	51.10	51.50	50.45	-0.39%	368.25K	aa.aa	01/09
Kaleseramik Canakkale Kalebodur	33.28	33.56	32.72	+1.71%	1.97M	aa.aa	01/09
Asce Gayrimenkul Yatirim Ortakligi	12.87	13.07	12.51	+3.29%	5.13M	aa.aa	01/09
Izdemir Enerji Elektrik Uretim AS	9.00	9.15	8.85	+1.24%	37.35M	aa.aa	01/09
Ofis Yem Gida Sanayi Ticaret AS	60.50	62.15	58.50	+3.86%	2.41M	aa.aa	01/09
Tatlipinar Enerji Uretim AS	56.70	61.00	56.10	-1.82%	2.58M	aa.aa	01/09
Baydoner Restoranlari AS	24.52	24.78	24.10	+1.57%	359.56K	aa.aa	01/09
Kuzugrup Gayrimenkul Yatirim	25.62	25.80	25.00	+1.99%	1.35M	aa.aa	01/09
Ebebek Magazacilik AS	54.50	54.90	53.30	+2.25%	424.84K	aa.aa	01/09
Gipta Ofis Kirtasiye Ve Promosyon	152.10	155.60	147.20	+3.47%	1.91M	aa.aa	01/09
Reeder Teknoloji Sanayi Ve Ticaret	10.30	10.62	10.17	+0.29%	35.99M	aa.aa	01/09
HatSan Gemi Insaa Bakim Onarim	54.45	54.70	53.10	+2.06%	987.61K	aa.aa	01/09
Adra Gayrimenkul Yatirim Ortakligi	44.04	44.74	43.92	-1.08%	493.23K	aa.aa	01/09
Dmr Unlu Mamuller Uretim Gida Toptan Perakende Ihr	32.66	33.82	31.42	-3.60%	4.24M	aa.aa	01/09
Meka Beton Santralleri	4.52	4.68	4.37	-1.53%	19.09M	aa.aa	01/09
Dofer Yapi Malzemeleri Sanayi ve	48.80	49.56	47.86	+1.96%	599.45K	aa.aa	01/09
Mhr Gayrimenkul Yatirim Ortakligi	6.67	6.98	6.60	-2.06%	9.44M	aa.aa	01/09
Borlease Otomotiv AS	23.26	23.58	23.00	+1.13%	2.78M	aa.aa	01/09
Tab Gida Sanayi ve Ticaret AS	212.70	216.50	212.60	-1.30%	577.55K	aa.aa	01/09
Vera Konsept Gayrimenkul Yatirim	3.52	3.58	3.42	+1.15%	19.17M	aa.aa	01/09
1000 Yatirimlar Holding AS	317.25	323.25	305.25	+2.42%	3.06M	aa.aa	01/09
Ekos Teknoloji ve Elektrik AS	26.40	26.84	26.20	+1.07%	2.91M	aa.aa	01/09
Agrotech Yuksek Teknoloji	8.18	8.27	8.08	+0.99%	16.43M	aa.aa	01/09
Seker Yatirim Menkul Degerler AS	15.84	16.14	15.80	-0.25%	3.8M	aa.aa	01/09
Cates Elektrik Uretim AS	35.20	35.68	33.90	+4.14%	1.48M	aa.aa	01/09
Kuzey Boru AS	15.19	15.42	14.51	+4.11%	9.98M	aa.aa	01/09
Mega Metal Sanayi ve Ticaret AS	34.42	34.90	32.84	+4.81%	7.28M	aa.aa	01/09
Sur Tatil Evleri Gayrimenkul	59.90	62.75	59.80	-4.54%	1.78M	aa.aa	01/09
Avrupakent Gayrimenkul Yatirim	64.05	64.55	63.55	-0.31%	820.72K	aa.aa	01/09
Pasifik Teknoloji	27.40	27.44	26.06	+5.71%	35.91M	aa.aa	01/09
Bor Seker AS	24.30	24.44	23.96	+1.33%	2.19M	aa.aa	01/09
Limak Dogu Anadolu Cimento Sanayi	29.64	29.82	29.48	+0.14%	2.08M	aa.aa	01/09
Alves Kablo Sanayi ve Ticaret AS	32.82	33.36	32.24	+0.31%	6.38M	aa.aa	01/09
Oba Makarnacilik Sanayi ve Ticaret	48.68	49.36	48.60	-0.65%	4.93M	aa.aa	01/09
Artemis Hali AS	35.72	36.40	32.80	+5.06%	2.54M	aa.aa	01/09
Mogan Enerji Yatirim Holding AS	10.63	10.75	10.02	+6.30%	20.72M	aa.aa	01/09
Odine Solutions Teknoloji Ticaret	148.70	148.70	145.30	+2.41%	562.42K	aa.aa	01/09
Ic Enterra Yenilenebilir Enerji AS	12.74	12.97	12.47	+2.17%	13.32M	aa.aa	01/09
Ronesans Gayrimenkul Yatirim AS	145.30	145.30	141.30	+1.54%	975.3K	aa.aa	01/09
Lila Kagit Sanayi ve Ticaret AS	29.58	30.10	28.90	+1.09%	9.92M	aa.aa	01/09
Koton Magazacilik Tekstil Sanayi	19.83	20.00	18.55	+7.31%	18.53M	aa.aa	01/09
Altinay Savunma Teknolojileri AS	77.05	77.40	75.70	+1.78%	4.55M	aa.aa	01/09
Koc Metalurji AS	16.53	16.84	16.01	+3.25%	8.15M	aa.aa	01/09
Hareket Proje Tasimaciligi ve Yuk	81.35	82.05	81.15	-0.18%	1.08M	aa.aa	01/09
Onur Yuksek Teknoloji AS	82.25	83.30	80.05	+1.42%	828.63K	aa.aa	01/09
Ozyasar Tel ve Galvanizleme Sanayi	32.06	32.72	32.06	-0.50%	855.44K	aa.aa	01/09
Altinkilic Gida ve Sut Sanayi Ticaret AS	84.20	85.95	82.70	+0.24%	1.66M	aa.aa	01/09
Yigit AKU Malzemeleri Nakliyat	28.98	29.36	28.38	+1.54%	4.68M	aa.aa	01/09
Horoz Lojistik Kargo Hizmetleri ve	58.85	59.65	57.15	+1.73%	1.14M	aa.aa	01/09
Segmen Kardesler Gida Uretim ve	24.12	24.48	23.90	-0.82%	2.7M	aa.aa	01/09
Efor Cay Sanayi Tic	132.90	133.30	128.40	+3.02%	2.14M	aa.aa	01/09
Dct Trading Dis Ticaret AS	32.30	32.80	31.52	+3.19%	5.94M	aa.aa	01/09
Bahadir Kimya Sanayi ve Ticaret AS	57.95	60.05	55.85	+2.93%	1.14M	aa.aa	01/09
Kirac Galvaniz Telekominikasyon	52.20	54.25	51.60	+0.97%	761.27K	aa.aa	01/09
Gundogdu Gida Sut Urunleri Sanayi	91.95	93.15	87.90	+4.73%	921.52K	aa.aa	01/09
Ahes Gayrimenkul Yatirim Ortakligi	38.50	40.96	38.40	-3.65%	2.37M	aa.aa	01/09
Ozata Denizcilik Sanayi ve Ticaret	230.30	234.10	224.20	+1.90%	354.57K	aa.aa	01/09
Cem Zeytin AS	25.14	25.62	24.54	+0.48%	3.24M	aa.aa	01/09
Durukan Sekerleme Sanayi ve	17.70	17.85	17.25	+1.72%	5.63M	aa.aa	01/09
Bin Ulasim ve Akilli Sehir Teknolojileri AS	190.00	201.00	190.00	-5.47%	629.36K	aa.aa	01/09
Cagdas Cam Sanayi ve Ticaret AS	43.94	48.20	43.94	-8.46%	17.17M	aa.aa	01/09
Sumer Varlik Yonetim AS	219.10	219.10	200.80	+9.99%	2.04M	aa.aa	01/09
Armada Gida Ticaret Sanayi Anonim	35.08	35.20	33.90	+3.48%	5.56M	aa.aa	01/09
Egeyapi Avrupa Gayrimenkul Yatirim Ortakligi AS	28.80	29.22	27.34	+2.86%	2.2M	aa.aa	01/09
Gulermak Agir Sanayi Insaat ve Taahhut AS	172.50	173.50	167.00	+3.42%	3.2M	aa.aa	01/09
Akfen Insaat Turizm ve Ticaret AS	24.16	24.40	24.10	-0.17%	3.49M	aa.aa	01/09
Mopas Marketcilik	33.22	33.82	32.88	+1.22%	3.29M	aa.aa	01/09
Destek Finans Faktoring	792.50	800.00	760.00	+4.28%	1.33M	aa.aa	01/09
Seranit Granit Seramik Sanayi ve Ticaret AS	10.01	10.09	9.98	-0.30%	6.8M	aa.aa	01/09
Birleşim Grup Enerji A.Ş	11.93	12.22	11.81	-0.42%	13.45M	aa.aa	01/09
Visne Madencilik Uretim	229.40	229.40	203.20	+9.97%	12.82M	aa.aa	01/09
Enda Enerji Holding As	17.59	18.00	17.32	+1.09%	3.41M	aa.aa	01/09
Kalyon Gunes Teknolojileri Uretim	68.20	68.55	67.60	+0.15%	1.27M	aa.aa	01/09
Balsu Gida Sanayi ve Ticaret AS	25.16	25.68	25.02	+1.78%	8.53M	aa.aa	01/09
Bulls Girisim Sermayesi Yatirim	33.98	36.30	33.50	-4.55%	11.21M	aa.aa	01/09
A1 Yenilenebilir Enerji Uretim AS	32.42	33.00	31.96	+0.75%	2.31M	aa.aa	01/09
Tera Yatirim Teknoloji Holding AS	28.76	28.86	28.18	+0.42%	46.21M	aa.aa	01/09

VN30

1,865.38

+4.18

+0.22%

VN100

1,844.40

+6.03

+0.33%

HNX30

487.90

+5.16

+1.07%

US 500

6,456.10

-4.2

-0.06%

Dow Jones

45,544.88

-92.02

-0.20%

Hang Seng

25,567.50

-49.92

-0.19%

FTSE 100

9,196.34

+9.00

+0.10%

Chuyển động Thị trường

Tên	Mới nhất	% T.đổi	KL
NHTM Cổ phần Sài Gòn - Hà Nội	18,800.0	+2.17%	124.64M
Hoà Phát	27,500.0	+1.48%	81.74M
VNDIRECT	26,350.0	+6.90%	75.94M
VPBank	35,000.0	+2.94%	65.83M
Chứng khoán VIX	37,700.0	-1.82%	64.67M
MBBank	27,750.0	+2.02%	55.72M
Chứng khoán SSI	42,200.0	+0.48%	52.46M

Tên	Mới nhất	% T.đổi	KL
Tin học Viễn thông Petrolimex	29,700	+17.86%	700.00
Đầu tư Phát triển Xây dựng số 1	8,700	+17.57%	100.00
Hạ tầng Viễn thông	21,900	+16.49%	3.00K
Petec Binh Dinh	17,200.00	+16.22%	600.00
Rượu Hapro	3,900	+14.71%	8.70K
Viglacera Thăng Long	19,500	+14.71%	100.00
Petro Vietnam Building Commercial	21,200.00	+14.59%	100.00

Tên	Mới nhất	% T.đổi	KL
Thủy Điện Đa Nhim	41,500	-14.61%	100.00
Bến bãi Vận tải Sài Gòn	42,700	-14.60%	100.00
Giấy Việt Trì	65,100	-13.43%	100.00
Bia Hà Nội - Hải Phòng	6,600	-12.00%	400.00
Vinatex Đà Nẵng	18,000	-11.33%	300.00
Smart Invest Securities	20,500.00	-10.87%	2.44M
VNT Logistics	39,600.0	-10.00%	700.00

Cổ Phiếu Theo Xu Hướng

Tên	Mới nhất	% T.đổi	KL
Hoà Phát	27,500.0	+1.48%	81.74M
FPT	101,600.0	-2.78%	11.09M
Chứng khoán VIX	37,700.0	-1.82%	64.67M
Chứng khoán SSI	42,200.0	+0.48%	52.46M
VPBank	35,000.0	+2.94%	65.83M

Hiển thị thêm

Cổ Phiếu Bị Định Giá Thấp

Tên	Mới nhất	Tăng lên	Giá trị hợp lý
A Aaaaaaaa	37,000.0	+45.94%	53,997.80
Aaaaaa Aa Aaaaaa A	37,000.0	+45.94%	53,997.80
Aaa Aaa	189,000	+38.34%	261,462.60
Aaaaaaa Aaa A	189,000	+38.34%	261,462.60
Aaaa Aaaaa	22,300.0	+29.87%	28,961.01
A Aaaaa Aaaaaaa	22,300.0	+29.87%	28,961.01
Aaaa Aaa Aaaaaa	83,000	+29.57%	107,543.10

Tên	Mới nhất	Tăng lên	Giá trị hợp lý
A Aaaaaaaa	37,000.0	+45.94%	53,997.80
Aaaaaa Aa Aaaaaa A	37,000.0	+45.94%	53,997.80
Aaa Aaa	189,000	+38.34%	261,462.60
Aaaaaaa Aaa A	189,000	+38.34%	261,462.60
Aaaa Aaaaa	22,300.0	+29.87%	28,961.01
A Aaaaa Aaaaaaa	22,300.0	+29.87%	28,961.01
Aaaa Aaa Aaaaaa	83,000	+29.57%	107,543.10

Xem danh sách đầy đủ

Cài Đặt Ứng Dụng của Chúng TôiQuét mã QR để cài đặt ứng dụng

Công Bố Rủi Ro: Giao dịch các công cụ tài chính và/hoặc tiền điện tử tiềm ẩn mức độ rủi ro cao, bao gồm rủi ro mất một phần hoặc toàn bộ vốn đầu tư, và có thể không phù hợp với mọi nhà đầu tư. Giá cả tiền điện tử có độ biến động mạnh và có thể chịu tác động từ các yếu tố bên ngoài như các sự kiện tài chính, pháp lý hoặc chính trị. Việc giao dịch theo mức ký quỹ gia tăng rủi ro tài chính.
Trước khi quyết định giao dịch công cụ tài chính hoặc tiền điện tử, bạn cần nắm toàn bộ thông tin về rủi ro và chi phí đi kèm với việc giao dịch trên các thị trường tài chính, thận trọng cân nhắc đối tượng đầu tư, mức độ kinh nghiệm, khẩu vị rủi ro và xin tư vấn chuyên môn nếu cần.
Fusion Media xin nhắc bạn rằng dữ liệu có trên trang web này không nhất thiết là theo thời gian thực hay chính xác. Dữ liệu và giá cả trên trang web không nhất thiết là thông tin do bất kỳ thị trường hay sở giao dịch nào cung cấp, nhưng có thể được cung cấp bởi các nhà tạo lập thị trường, vì vậy, giá cả có thể không chính xác và có khả năng khác với mức giá thực tế tại bất kỳ thị trường nào, điều này có nghĩa các mức giá chỉ là minh họa và không phù hợp cho mục đích giao dịch. Fusion Media và bất kỳ nhà cung cấp dữ liệu nào có trên trang web này đều không chấp nhận bất cứ nghĩa vụ nào trước bất kỳ tổn thất hay thiệt hại nào xảy ra từ kết quả giao dịch của bạn, hoặc trước việc bạn dựa vào thông tin có trong trang web này.
Bạn không được phép sử dụng, lưu trữ, sao chép, hiển thị, sửa đổi, truyền hay phân phối dữ liệu có trên trang web này và chưa nhận được sự cho phép rõ ràng bằng văn bản của Fusion Media và/hoặc nhà cung cấp. Tất cả các quyền sở hữu trí tuệ đều được bảo hộ bởi các nhà cung cấp và/hoặc sở giao dịch cung cấp dữ liệu có trên trang web này.
Fusion Media có thể nhận thù lao từ các đơn vị quảng cáo xuất hiện trên trang web, dựa trên tương tác của bạn với các quảng cáo hoặc đơn vị quảng cáo đó.
Phiên bản tiếng Anh của thỏa thuận này là phiên bản chính, sẽ luôn được ưu tiên để đối chiếu khi có sự khác biệt giữa phiên bản tiếng Anh và phiên bản tiếng Việt.

Hãy thử tìm kiếm với từ khóa khác

BIST All Shares (XUTUM)

Thành phần BIST All Shares

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

Doktas Dokumculuk Ticaret ve Sanayi AS

Cosmos

Creditwest

Dagi

Dardanel Onentas

Derimod

Desa

Despec

Deva Holding

Datagate

Dogus GYO

Ditas