BIST All Shares (XUTUM)

Istanbul

Valuta i TRY

11.252,17

-58,47(-0,52%)

Stängd28/02

Dagens intervall

11.217,82

11.327,71

52 veckors intervall

9.954,46

12.726,67

BIST All Shares Kompositindex

Denna sida innehåller streamade kurser i realtid till ISE All Shares Index Komponenter. I tabellen, kommer du hitta namnet på aktien och dess senaste kurs, såväl som dagshögsta som dagslägsta, låga och förändring för var och en av komponenterna.

Normal

						Uppsida
Adel	27,98	28,46	27,66	+0,14%	435K	aa.aa	28/02
Adese Gayrimenkul	1,920	1,940	1,910	-0,52%	16,23M	aa.aa	28/02
Anadolu Efes Malt	172,80	175,20	170,60	-0,35%	24M	aa.aa	28/02
Afyon Cimento	14,71	14,83	14,52	+0,07%	4,02M	aa.aa	28/02
Atakule GYO	6,880	6,930	6,820	+0,15%	673,5K	aa.aa	28/02
Akbank TAS	67,30	68,70	66,95	-0,74%	76,13M	aa.aa	28/02
Akcansa	172,00	178,30	172,00	-3,15%	351,96K	aa.aa	28/02
Akenerji	11,950	12,140	11,860	-0,25%	6,36M	aa.aa	28/02
Akfen GYO	1,860	1,880	1,850	-0,53%	11,91M	aa.aa	28/02
AK Sigorta	6,420	6,530	6,400	-1,68%	11,87M	aa.aa	28/02
Akmerkez GYO	213,40	217,50	211,40	-0,28%	7,62K	aa.aa	28/02
Aksa Akrilik	12,98	13,27	12,79	-0,31%	33,28M	aa.aa	28/02
Aksa Enerji Uretim	35,340	36,160	34,980	-0,95%	3,54M	aa.aa	28/02
Aksu Enerji ve Ticaret	12,55	12,59	12,02	+0,80%	1,01M	aa.aa	28/02
Alarko Holding	76,200	77,700	75,550	-0,91%	6,43M	aa.aa	28/02
Albaraka Turk	6,750	6,810	6,650	-0,74%	14,84M	aa.aa	28/02
Alarko Carrier	922,50	935,00	847,50	+8,40%	109,31K	aa.aa	28/02
Alcatel Lucent	147,800	148,200	135,200	+8,92%	823,44K	aa.aa	28/02
Alarko GYO	18,47	18,67	18,45	+0,05%	1,01M	aa.aa	28/02
Alkim Kagit	7,400	7,530	7,270	+0,95%	3,19M	aa.aa	28/02
Alkim Kimya	16,66	16,90	16,44	+0,60%	612,95K	aa.aa	28/02
Altinyag	7,720	7,910	7,710	-1,91%	2,03M	aa.aa	28/02
Anel Elektrik	14,700	15,080	14,130	+1,52%	1,73M	aa.aa	28/02
Anadolu Hayat	100,90	104,60	99,90	-2,23%	1,35M	aa.aa	28/02
Anadolu Sigorta	107,200	111,400	106,800	-3,25%	2,15M	aa.aa	28/02
Arcelik AS	127,60	127,60	123,60	+0,71%	2,84M	aa.aa	28/02
Arena Bilgisayar	45,580	46,260	44,140	+1,11%	2,2M	aa.aa	28/02
Ingram Micro Bilisim	373,500	377,500	369,500	+0,74%	43,02K	aa.aa	28/02
Arsan Tekstil	18,720	19,100	18,580	-1,78%	582,48K	aa.aa	28/02
Aselsan	93,45	94,30	89,50	+3,83%	99,83M	aa.aa	28/02
Anadolu Isuzu	56,25	57,10	56,10	-0,44%	303,28K	aa.aa	28/02
Ata GYO	10,920	11,200	10,760	-2,06%	158,7K	aa.aa	28/02
Akin Tekstil	144,700	145,400	142,500	+0,14%	37,63K	aa.aa	28/02
Avrasya GYO	7,300	7,400	7,290	-0,82%	104,08K	aa.aa	28/02
AVOD	2,840	2,880	2,760	+1,79%	9,26M	aa.aa	28/02
Avtur	11,000	11,280	11,000	-2,14%	475,05K	aa.aa	28/02
Altin Yunus	445,000	452,000	442,500	+0,56%	28,04K	aa.aa	28/02
Ayen Enerji	26,640	27,040	26,480	-0,60%	253,86K	aa.aa	28/02
Aygaz AS	145,10	148,50	144,70	-2,22%	322,69K	aa.aa	28/02
Bagfas	19,85	20,10	19,85	-0,95%	398,81K	aa.aa	28/02
Bak Ambalaj	31,460	32,380	31,300	-2,84%	210,42K	aa.aa	28/02
Banvitas	271,500	278,250	270,000	-1,36%	366,56K	aa.aa	28/02
Bosch Fren	610,00	617,50	603,50	+0,08%	27,93K	aa.aa	28/02
BIM Magazalar	506,00	519,50	505,50	-2,13%	7,04M	aa.aa	28/02
Ral Yatirim	460,500	460,500	437,000	+4,42%	307,39K	aa.aa	28/02
Bizim	26,60	27,08	26,38	+0,15%	207,8K	aa.aa	28/02
Besiktas	4,360	4,400	4,340	0,00%	9,24M	aa.aa	28/02
Bilici Yatirim	15,290	15,380	15,080	+0,13%	539,61K	aa.aa	28/02
Bossa	6,210	6,260	6,150	+0,16%	1,7M	aa.aa	28/02
Berkosan	22,960	23,380	22,940	-1,37%	358,73K	aa.aa	28/02
Yesil Yapi	1,440	1,470	1,420	+0,70%	22,94M	aa.aa	28/02
Borusan Birlesik	356,75	365,75	349,75	+1,35%	693,45K	aa.aa	28/02
Borusan Yatirim	1.767,00	1.795,00	1.725,00	+2,43%	50,62K	aa.aa	28/02
Batisoke Soke	12,930	13,350	12,650	+1,65%	11,68M	aa.aa	28/02
Baticim	3,96	4,07	3,96	-0,75%	20,77M	aa.aa	28/02
Bursa Cimento	7,42	7,54	7,36	-1,33%	4M	aa.aa	28/02
Burcelik	16,070	16,400	15,990	-1,05%	1,38M	aa.aa	28/02
Burcelik Vana	100,500	101,700	99,950	-1,37%	60,32K	aa.aa	28/02
CarrefourSA	88,20	89,55	88,00	-0,11%	145,81K	aa.aa	28/02
Coca Cola Icecek	53,25	53,25	51,80	+1,43%	9,98M	aa.aa	28/02
Celik Halat	18,980	19,290	18,880	-0,78%	464,42K	aa.aa	28/02
Cemas	2,820	2,860	2,810	-0,70%	4,84M	aa.aa	28/02
Cemtas	9,470	9,880	9,470	-3,07%	2,5M	aa.aa	28/02
Cimsa	45,02	46,24	44,00	-5,02%	25,64M	aa.aa	28/02
Celebi	1.997,00	2.040,00	1.975,00	-0,15%	47,22K	aa.aa	28/02
Cimbeton	2.173,00	2.250,00	2.166,00	-1,05%	17,01K	aa.aa	28/02
Cimentas	370,00	371,75	370,00	-0,47%	5,25K	aa.aa	28/02
Doktas Dokumculuk Ticaret ve Sanayi AS	21,120	21,300	20,960	+0,19%	174,59K	aa.aa	28/02
Cosmos	105,900	107,000	104,300	-0,09%	15,17K	aa.aa	28/02
Creditwest	6,890	7,040	6,780	0,00%	1,73M	aa.aa	28/02
Dagi	6,530	6,810	6,480	-2,39%	19,15M	aa.aa	28/02
Dardanel Onentas	4,660	4,790	4,650	-1,89%	4,88M	aa.aa	28/02
Derimod	33,18	33,44	32,76	+0,48%	177,86K	aa.aa	28/02
Desa	8,760	8,820	8,670	+0,69%	320,18K	aa.aa	28/02
Despec	46,140	48,000	46,040	-1,83%	544,15K	aa.aa	28/02
Deva Holding	67,750	68,150	67,350	+0,07%	241,94K	aa.aa	28/02
Datagate	54,400	56,150	54,250	+0,55%	302,53K	aa.aa	28/02
Dogus GYO	36,640	37,460	36,100	-0,97%	71,89K	aa.aa	28/02
Ditas	14,930	15,100	14,040	+3,04%	6,04M	aa.aa	28/02
Demisas	7,300	7,650	6,830	+2,67%	12,38M	aa.aa	28/02
Deniz GYO	7,700	7,950	7,620	+1,05%	13,19M	aa.aa	28/02
Dogus Otomotiv	173,00	177,50	172,30	-2,20%	1,4M	aa.aa	28/02
Dogan Burda	249,000	257,750	242,600	+2,64%	646,47K	aa.aa	28/02
DO & CO	8.200,00	8.200,00	7.910,00	+2,50%	4,55K	aa.aa	28/02
Dogusan Boru	16,300	16,480	16,200	-0,37%	65,41K	aa.aa	28/02
Dogan Holding	13,060	13,370	13,000	-2,03%	22,49M	aa.aa	28/02
Duran Dogan	17,100	19,760	16,180	-4,84%	11,79M	aa.aa	28/02
DYO Boya	25,900	26,120	25,360	+1,17%	1,79M	aa.aa	28/02
EIS	43,920	44,580	43,820	-0,90%	1,75M	aa.aa	28/02
Eczacibasi Yatirim	184,40	187,00	183,10	+0,49%	96,15K	aa.aa	28/02
Edip Gayrimenkul	19,000	19,050	18,580	+0,69%	767,43K	aa.aa	28/02
Ege Endustri	8.845,00	8.920,00	8.775,00	-0,06%	11,42K	aa.aa	28/02
Ege Gubre	62,35	63,50	62,15	-1,27%	279,12K	aa.aa	28/02
Ege Profil	22,020	22,220	21,760	-0,18%	564,07K	aa.aa	28/02
Ege Seramik	3,330	3,390	3,320	-0,89%	1,65M	aa.aa	28/02
Emlak Konut GYO	14,400	14,410	14,040	+2,42%	219,27M	aa.aa	28/02
EMEK Elektirik	17,550	17,680	17,190	+1,04%	2,24M	aa.aa	28/02
ENKA	48,580	49,260	48,140	-1,42%	17,22M	aa.aa	28/02
Egeplast	5,530	5,650	5,510	-0,54%	1,27M	aa.aa	28/02
ERBOSAN	160,70	165,70	159,10	-3,31%	60,24K	aa.aa	28/02
Erdemir	22,320	22,760	22,060	-0,18%	310M	aa.aa	28/02
ERSU	14,430	14,650	14,400	-1,50%	284K	aa.aa	28/02
Escort	3,37	3,52	3,34	-3,44%	8,98M	aa.aa	28/02
Fenerbahce	48,02	48,12	47,18	+1,91%	4,97M	aa.aa	28/02
QNB Finans	36,800	36,800	36,640	+0,93%	28,9K	aa.aa	28/02
Qnb Bank	274,000	274,000	262,750	+4,28%	9,3K	aa.aa	28/02
Federal Mogul	298,50	308,00	295,50	+4,46%	250,76K	aa.aa	28/02
Ufuk Yatirim	585,000	600,000	575,000	-1,43%	26,7K	aa.aa	28/02
Frigo Pak	7,980	8,020	7,850	+1,79%	3,33M	aa.aa	28/02
Ford Otosan	882,50	897,00	878,00	-0,90%	1,47M	aa.aa	28/02
Garanti Bank	128,70	129,20	126,00	+1,18%	35,39M	aa.aa	28/02
Garanti Faktoring	17,700	17,800	17,480	+0,40%	402,61K	aa.aa	28/02
Inveo Yatirim	6,700	6,870	6,670	-1,62%	1,76M	aa.aa	28/02
Gedik Yatirim	6,880	6,900	6,800	+0,58%	374,24K	aa.aa	28/02
Gentas	12,160	12,600	12,140	-3,34%	2,51M	aa.aa	28/02
Gersan	8,840	8,980	8,710	+0,57%	3,93M	aa.aa	28/02
Global Menkul	9,880	10,110	9,600	+2,17%	353,57K	aa.aa	28/02
Guler Holding	2,630	2,690	2,620	-1,87%	3,93M	aa.aa	28/02
Global Yatirim	5,730	5,740	5,540	+2,50%	6,91M	aa.aa	28/02
Goltas Cimento	384,75	395,75	382,75	0,00%	280,19K	aa.aa	28/02
Goodyear Lastikleri	15,26	15,40	15,01	-1,04%	736,31K	aa.aa	28/02
Gozde	22,080	22,340	21,980	+0,27%	551,22K	aa.aa	28/02
GSD Marin	8,100	8,200	8,000	+0,50%	1,23M	aa.aa	28/02
GSD Holding	3,400	3,420	3,390	-0,58%	3,78M	aa.aa	28/02
GS Sportif	1,85	1,87	1,85	-0,54%	43,06M	aa.aa	28/02
Gubretas	276,00	280,00	269,25	+1,85%	3,84M	aa.aa	28/02
Turkiye Sigorta	16,270	16,680	16,000	-2,34%	18,24M	aa.aa	28/02
Turkiye Halk Bk	19,62	19,72	19,24	+1,45%	51,4M	aa.aa	28/02
Hateks	18,240	19,100	18,150	-3,08%	572,65K	aa.aa	28/02
Hektas	3,320	3,400	3,320	-1,78%	116,9M	aa.aa	28/02
Hurriyet Gazete	4,870	4,910	4,800	0,00%	2,79M	aa.aa	28/02
Idealist GYO	2,650	2,690	2,640	-1,12%	1,33M	aa.aa	28/02
Ihlas Ev Aletleri Imalat	2,260	2,320	2,240	-2,16%	1,96M	aa.aa	28/02
Ihlas Gazetecilik	1,580	1,850	1,580	-9,71%	308,17M	aa.aa	28/02
Ihlas Holding	3,110	3,270	3,060	-2,20%	142,41M	aa.aa	28/02
Ihlas Gayrimenkul	1,880	1,970	1,860	-2,08%	36,88M	aa.aa	28/02
Ihlas Yayin	2,590	2,710	2,570	-1,89%	14,36M	aa.aa	28/02
Indeks	8,360	8,490	7,980	+2,20%	12,53M	aa.aa	28/02
Info Yatirim	2,190	2,210	2,180	-0,45%	1,8M	aa.aa	28/02
Intema	196,70	198,60	195,40	+0,51%	31,29K	aa.aa	28/02
Ipek Dogal	53,000	54,250	52,400	-1,49%	3,26M	aa.aa	28/02
Turkiye Is Bankasi A	5.500.000	5.500.000	5.500.000	0,00%	0	aa.aa	29/08
Turkiye Is Bankasi B	525.000,00	530.000,00	525.000,00	0,00%	6	aa.aa	28/02
Turkiye Is Bankasi C	15,170	15,470	15,150	-0,72%	382,54M	aa.aa	28/02
Is Finansal Kiralama	12,520	12,630	12,100	+2,96%	4,2M	aa.aa	28/02
Is Girisim	34,260	35,160	34,200	-1,66%	1,13M	aa.aa	28/02
Is GYO	17,120	17,480	17,120	-1,67%	2,53M	aa.aa	28/02
Is Yatirim Menkul Degerler	41,220	41,700	40,660	-0,82%	3,35M	aa.aa	28/02
Loras Holding AS	2,100	2,150	2,070	-1,41%	21,13M	aa.aa	28/02
IDC	5,070	5,110	5,060	-0,59%	952,92K	aa.aa	28/02
Kaplamin Ambalaj	179,300	183,500	177,300	-0,99%	72,08K	aa.aa	28/02
Karel	8,170	8,260	8,110	-0,85%	2,32M	aa.aa	28/02
Karsan Otomotiv	10,260	10,810	10,220	-0,19%	35,36M	aa.aa	28/02
Kartonsan	100,80	104,90	98,05	+1,97%	829,22K	aa.aa	28/02
Katmerciler	2,100	2,140	2,080	0,00%	30,83M	aa.aa	28/02
Koc Holding	152,40	155,20	151,90	-0,26%	30,4M	aa.aa	28/02
Kent Gida	905,00	906,50	900,00	-0,06%	5,19K	aa.aa	28/02
Kerevitas	12,15	12,38	12,12	-0,98%	2,73M	aa.aa	28/02
Doganlar Mobilya Grubu	6,890	7,000	6,800	+1,03%	1,08M	aa.aa	28/02
Kiler GYO	4,180	4,240	4,150	+0,48%	4,44M	aa.aa	28/02
Klimasan Klima	24,200	24,740	24,100	-1,39%	254,56K	aa.aa	28/02
Turkiye Kalkinma	7,600	7,620	7,560	+0,66%	205,95K	aa.aa	28/02
Konfrut	13,99	14,03	13,62	-0,36%	2,52M	aa.aa	28/02
Konya Cimento	5.480,00	5.545,00	5.430,00	-0,36%	9,93K	aa.aa	28/02
Kordsa Global	62,65	63,25	62,50	-0,24%	363,63K	aa.aa	28/02
Koza Anadolu	66,850	69,500	66,600	-2,83%	4,36M	aa.aa	28/02
Koza Altin	22,40	23,48	22,30	-4,11%	49,21M	aa.aa	28/02
Kardemir A	37,160	38,240	35,600	-1,48%	8,36M	aa.aa	28/02
Kardemir B	24,200	24,440	24,060	-0,17%	1,31M	aa.aa	28/02
Kardemir D	27,700	27,800	26,980	+1,32%	39,72M	aa.aa	28/02
Kron Telekomunikasyon	18,970	19,390	18,730	0,00%	584,19K	aa.aa	28/02
Kristal Kola	5,570	5,620	5,530	+0,18%	3,53M	aa.aa	28/02
Karsu Tekstil	29,140	29,700	29,040	-0,68%	354,88K	aa.aa	28/02
Kutahya Porselen	71,150	71,900	70,800	-0,21%	250,85K	aa.aa	28/02
Link Bilgisayar	485,25	489,50	464,75	+3,80%	65,31K	aa.aa	28/02
Lokman Hekim	18,910	18,930	18,660	-0,16%	1,03M	aa.aa	28/02
Logo Yazilim	113,900	116,900	110,700	+4,02%	1,22M	aa.aa	28/02
Luks Kadife	82,500	83,050	81,800	+0,86%	103,47K	aa.aa	28/02
Marmaris Altinyunus	804,00	814,50	800,00	+0,37%	16,88K	aa.aa	28/02
MTE	6,500	6,700	6,160	+5,01%	10,9M	aa.aa	28/02
Marti Otel	2,940	2,970	2,930	-0,68%	4,73M	aa.aa	28/02
Mepet Metro	8,820	8,940	8,400	+2,92%	204,15K	aa.aa	28/02
Merko Gida	13,770	14,340	13,760	-0,94%	3,93M	aa.aa	28/02
Metro Holding	2,930	2,990	2,900	-0,34%	13,24M	aa.aa	28/02
Metemtur Yatırım	14,750	15,360	14,750	-2,90%	6,79M	aa.aa	28/02
Migros	562,00	571,00	555,50	-0,44%	2,09M	aa.aa	28/02
Lydia Holding AS	106,400	109,200	105,000	-1,66%	967,52K	aa.aa	28/02
Menderes Tekstil	10,000	10,380	9,290	+5,93%	6,8M	aa.aa	28/02
Oyak Cimento	27,800	28,120	27,380	+0,36%	17,55M	aa.aa	28/02
Marti GYO	1,420	1,450	1,420	-0,70%	36,98M	aa.aa	28/02
Marshall	1.420,00	1.450,00	1.410,00	-0,70%	9,1K	aa.aa	28/02
Isiklar Enerji	9,830	9,920	9,730	+0,31%	7,17M	aa.aa	28/02
Mazhar Zorlu	5,550	5,600	5,500	-0,89%	251,89K	aa.aa	28/02
Netas Telekom	60,60	61,00	58,25	+2,62%	625,63K	aa.aa	28/02
Net Holding	43,800	44,100	41,280	+5,24%	2,16M	aa.aa	28/02
Nurol GYO	6,990	7,040	6,900	-0,29%	783,23K	aa.aa	28/02
Nuh Cimento	252,75	261,50	252,75	-2,69%	196,16K	aa.aa	28/02
Otokar	391,00	399,00	388,50	-0,06%	246,96K	aa.aa	28/02
Ozderici GYO	4,960	5,040	4,950	0,00%	1,02M	aa.aa	28/02
Parsan	77,650	78,600	77,150	+0,32%	116,06K	aa.aa	28/02
Pera GYO	19,030	19,030	17,320	+9,87%	126,05M	aa.aa	28/02
Penguen Gida	7,030	7,090	6,940	-0,14%	4,21M	aa.aa	28/02
Petkim	16,320	16,660	16,250	-1,81%	45,21M	aa.aa	28/02
Pinar Et Ve Un	9,60	9,76	9,53	+0,31%	2,22M	aa.aa	28/02
Pinar Su	6,620	6,620	6,320	+4,09%	1,88M	aa.aa	28/02
Plastikkart	69,600	70,000	68,200	+0,87%	176,83K	aa.aa	28/02
Petrokent Turizm	215,30	221,00	211,80	+1,65%	142,68K	aa.aa	28/02
Pinar Sut Mamulleri	9,29	9,49	9,21	-0,21%	1,29M	aa.aa	28/02
Turk Prysmian	29,720	29,720	29,200	+1,50%	436,07K	aa.aa	28/02
Park Elektrik	19,250	19,650	18,700	+0,73%	1,28M	aa.aa	28/02
Ray Sigorta	354,750	356,000	335,750	+4,34%	145,56K	aa.aa	28/02
Icu Girisim Sermayesi Yatirim Ortakligi AS	17,130	18,750	17,130	-9,98%	29,93M	aa.aa	28/02
Reysas GYO	15,740	16,150	15,150	+3,21%	6,03M	aa.aa	28/02
Reysas	19,180	20,000	19,080	+0,05%	4,04M	aa.aa	28/02
Sabanci Holding	96,80	98,70	95,80	-0,77%	20,1M	aa.aa	28/02
Saray	17,450	17,880	17,350	-2,40%	1,66M	aa.aa	28/02
Sanko Pazarlama	22,020	22,600	21,440	+1,29%	882,02K	aa.aa	28/02
Sarkuysan	17,730	18,020	17,580	-1,77%	633,73K	aa.aa	28/02
SASA Polyester	3,530	3,530	3,470	+0,86%	349,52M	aa.aa	28/02
Seker Leasing	6,880	7,010	6,720	-1,57%	474,94K	aa.aa	28/02
Selcuk Ecza Deposu	65,600	66,250	64,300	+0,69%	1,35M	aa.aa	28/02
Selcuk Gida	51,200	52,300	49,420	-3,76%	126,02K	aa.aa	28/02
Silverline	17,790	18,050	17,220	+3,79%	373,86K	aa.aa	28/02
Sisecam	35,460	35,880	35,360	-2,96%	57,32M	aa.aa	28/02
Sekerbank	3,870	3,910	3,820	+0,52%	81,48M	aa.aa	28/02
Soktas	4,440	4,480	4,360	+1,37%	1,59M	aa.aa	28/02
Sinpas GYO	3,110	3,120	3,030	+2,30%	15,49M	aa.aa	28/02
Sonmez Pamuklu	55,500	55,500	54,450	+5,71%	32,23K	aa.aa	28/02
Sonmez Filament	88,800	89,000	83,250	+4,59%	65,84K	aa.aa	28/02
TAV Havalimanlar	249,40	252,00	243,00	+1,38%	3,19M	aa.aa	28/02
T Tuborg	133,800	134,000	127,600	+3,64%	88,97K	aa.aa	28/02
Turkcell Iletisim Hizmetleri AS	100,70	106,30	99,90	-6,50%	55,91M	aa.aa	28/02
ICBC Turkey	12,260	12,590	12,240	-2,08%	693,4K	aa.aa	28/02
Tek-Art Insaat	4,280	4,390	4,190	+1,18%	6,67M	aa.aa	28/02
THY	308,25	313,50	305,75	-2,38%	48,6M	aa.aa	28/02
Mondi Turkey	5,840	5,930	5,800	+0,17%	739,47K	aa.aa	28/02
Tekfen Holding	70,40	72,70	70,40	-0,85%	5,35M	aa.aa	28/02
Tofas	195,00	201,00	194,50	-2,06%	7,63M	aa.aa	28/02
Turcas Petrol	25,680	26,580	24,980	+2,39%	2,11M	aa.aa	28/02
Torunlar GYO	53,75	54,50	51,35	+4,27%	2,59M	aa.aa	28/02
TSKB GYO	6,150	6,280	6,110	-0,65%	4,68M	aa.aa	28/02
TSKB	12,350	12,550	12,330	-0,88%	20,12M	aa.aa	28/02
Trabzonspor Sportif	0,990	1,000	0,980	-1,00%	93,9M	aa.aa	28/02
Turk Telekom	48,20	50,35	47,52	-3,60%	38,35M	aa.aa	28/02
Turk Traktor	665,50	676,00	658,50	+0,23%	264,7K	aa.aa	28/02
Tukas Gida	1,920	1,930	1,890	0,00%	19,19M	aa.aa	28/02
Tupras Turkiye	129,00	130,40	128,00	+0,23%	22,29M	aa.aa	28/02
Ulker Biskuvi	110,40	113,10	110,00	-1,95%	8,33M	aa.aa	28/02
Usak Seramik	2,080	2,180	2,070	-1,89%	31,55M	aa.aa	28/02
Zedur Enerji	7,650	7,740	7,600	-0,91%	852,93K	aa.aa	28/02
Vakif Bankasi	25,900	26,140	25,500	+0,15%	27,58M	aa.aa	28/02
Vakif Leasing	1,890	1,920	1,880	-0,53%	28,57M	aa.aa	28/02
Vakko	70,050	70,950	69,650	-0,21%	161,52K	aa.aa	28/02
Vanet	25,820	26,220	25,600	-1,53%	192,68K	aa.aa	28/02
Vestel Beyaz	13,930	14,080	13,850	-0,36%	2,87M	aa.aa	28/02
Vestel	55,950	57,700	55,750	-2,53%	4,36M	aa.aa	28/02
Vakif GYO	2,060	2,060	2,000	+1,98%	36,73M	aa.aa	28/02
Viking Kagit	26,080	26,400	25,840	-0,76%	30,65K	aa.aa	28/02
Yaprak Sut	835,000	835,000	817,000	+1,21%	120,07K	aa.aa	28/02
Yatas	25,200	25,480	25,100	-0,32%	570,9K	aa.aa	28/02
AG Anadolu Group Holding	308,75	315,25	307,00	-2,14%	750,7K	aa.aa	28/02
Yapi ve Kredi Bankasi	29,400	29,940	29,200	-0,47%	179,13M	aa.aa	28/02
Yapi Kredi Koray	47,300	47,360	46,120	+0,77%	592,36K	aa.aa	28/02
Yunsa	5,320	5,380	5,300	-0,37%	1,62M	aa.aa	28/02
Zorlu Enerji	3,770	3,770	3,680	+1,62%	49,87M	aa.aa	28/02
Brisa Bridgestone	79,80	80,80	78,70	+0,38%	213,95K	aa.aa	28/02
Marka Yatirim	46,860	47,400	46,100	+0,04%	235,33K	aa.aa	28/02
Balatacilar	56,400	56,400	54,150	+4,93%	45,94K	aa.aa	28/02
Beyaz Filo Oto Kiralama AS	23,360	23,380	22,880	0,00%	909,83K	aa.aa	28/02
Dagi Yatirim	27,300	27,300	27,300	+9,99%	1,01M	aa.aa	28/02
Denge Yatirim	3,130	3,150	3,080	+1,29%	4,52M	aa.aa	28/02
Hub Girisim Sermayesi	1,920	1,990	1,800	+4,92%	6,09M	aa.aa	28/02
Skyalp Finansal Teknolojiler ve Danismanlik AS	121,600	124,700	120,500	-0,98%	185K	aa.aa	28/02
Nigbas Nigde Beton San ve Tic	15,490	15,780	15,410	-0,51%	410,37K	aa.aa	28/02
Orge	77,500	77,700	76,050	+1,37%	658,33K	aa.aa	28/02
Osmanli Menkul Degerler	8,030	8,440	7,940	-0,37%	2,81M	aa.aa	28/02
Ostim	9,560	9,890	9,370	+1,59%	4,81M	aa.aa	28/02
Oylum Sinai Yatirimlar	7,710	7,820	7,680	-1,66%	269,11K	aa.aa	28/02
Ozak GYO	11,350	11,450	10,480	+2,99%	7,48M	aa.aa	28/02
Polisan Holding AS	11,400	11,510	11,100	+2,52%	2,29M	aa.aa	28/02
Sanifoam	47,940	49,800	47,640	-2,32%	1,02M	aa.aa	28/02
Sodas Sodyum	89,800	89,900	89,800	+0,90%	5,74K	aa.aa	28/02
Teknosa	24,300	24,700	24,240	-0,16%	2,11M	aa.aa	28/02
Ulaslar Turizm Yatirimlari	30,500	30,500	28,980	+3,39%	313,43K	aa.aa	28/02
Yibitas Yozgat	107.152,50	107.152,50	107.005,00	-0,79%	16	aa.aa	28/02
Yesil Yatirim	1,460	1,490	1,440	-1,35%	21,42M	aa.aa	28/02
Akdeniz Yatirim	3,500	3,650	3,170	+5,11%	14,61M	aa.aa	28/02
Ayes	8,940	8,980	8,940	-1,76%	70,29K	aa.aa	28/02
Bastas	11,390	11,480	11,390	+4,59%	210,87K	aa.aa	28/02
Avrupa Yatirim	34,600	35,500	34,560	-1,42%	432,16K	aa.aa	28/02
Etiler Inci Bufe Gida	4,960	5,030	4,730	+3,77%	2,87M	aa.aa	28/02
FLAP KONG	8,300	8,390	8,250	-0,36%	2,3M	aa.aa	28/02
Halk GYO	2,660	2,690	2,640	-0,37%	27,95M	aa.aa	28/02
Jantsa	21,300	22,400	21,300	-3,45%	5,02M	aa.aa	28/02
Bera	16,830	17,080	16,410	+2,00%	12,82M	aa.aa	28/02
Kuyas Yatirim AS	24,020	24,560	23,620	+0,42%	2,98M	aa.aa	28/02
Merit Turizm Yatirim ve Isletme	13,500	13,700	13,090	+2,20%	2,59M	aa.aa	28/02
Pegasus Hava Tasimaciligi	239,000	241,300	235,600	+0,13%	9,65M	aa.aa	28/02
Prizma Pres	8,050	8,100	7,880	0,00%	2,14M	aa.aa	28/02
TGS	54,800	54,800	52,150	+2,62%	68,52K	aa.aa	28/02
Lydia Yesil Enerji Kaynaklari AS	11.800,000	11.847,500	11.102,500	+3,33%	1,86K	aa.aa	28/02
Tumosan	101,200	103,500	100,500	-0,49%	530,05K	aa.aa	28/02
Innosa Teknoloji AS	451,000	459,000	451,000	+0,39%	5,92K	aa.aa	28/02
ODAS Elektrik	5,220	5,310	5,180	-1,14%	39,56M	aa.aa	28/02
Panora GYO	61,900	62,350	61,000	+0,98%	63,47K	aa.aa	28/02
Turker Proje	454,00	454,00	441,25	+1,74%	7,67K	aa.aa	28/02
Aciselsan	105,300	106,400	104,000	+0,67%	54,45K	aa.aa	28/02
Akis GYO	6,760	6,800	6,710	0,00%	1,57M	aa.aa	28/02
Otto Holding AS	335,000	340,000	330,000	-1,47%	7,63K	aa.aa	28/02
Sekuro Plastik Ambalaj	11,420	11,570	11,140	+2,51%	191,72K	aa.aa	28/02
Iz Yatirim Holding	35,800	36,020	35,240	+0,22%	30,37K	aa.aa	28/02
Verusa Holding	238,00	241,50	231,10	-0,96%	94,44K	aa.aa	28/02
Orma	183,000	184,400	183,000	+1,10%	10,97K	aa.aa	28/02
Yayla Enerji	24,040	24,200	22,580	+3,80%	1,55M	aa.aa	28/02
SAN-EL	23,020	23,480	22,840	-2,04%	97,36K	aa.aa	28/02
Temapol	82,40	83,15	80,50	+1,98%	87,86K	aa.aa	28/02
Rodrigo	16,380	16,500	16,100	-0,49%	87,92K	aa.aa	28/02
Tat Gida Sanayi	11,420	11,630	11,340	-1,21%	735,88K	aa.aa	28/02
Gediz Ambalaj	38,90	38,90	37,50	+1,94%	448,64K	aa.aa	28/02
Korfez GYO	11,250	11,960	11,250	-10,00%	26,71M	aa.aa	28/02
Lider Faktoring	3,110	3,150	3,070	+0,32%	6,58M	aa.aa	28/02
RTA	16,53	16,80	16,39	0,00%	8,77M	aa.aa	28/02
Servet GYO	192,800	196,700	191,000	-5,95%	654,04K	aa.aa	28/02
Tugcelik Aluminyum	9,150	9,250	9,100	-0,33%	774,18K	aa.aa	28/02
Yeni Gimat	70,30	71,65	69,70	+1,15%	148,54K	aa.aa	28/02
Pamel Yenilenebilir Elektrik Uretim AS	80,15	81,80	79,80	-1,23%	49,16K	aa.aa	28/02
Agesa Hayat ve Emeklilik AS	143,00	144,10	142,20	-0,07%	231,27K	aa.aa	28/02
Pergamon Status	74,65	76,60	73,45	+0,54%	115,41K	aa.aa	28/02
Ulusoy Un	5,900	5,970	5,860	+0,34%	1,87M	aa.aa	28/02
Ulusoy Elektrik	149,30	153,20	148,00	+0,67%	108,07K	aa.aa	28/02
HEDEF Girisim	1,790	1,850	1,770	-3,24%	14,82M	aa.aa	28/02
Ozerden Plastik	9,040	9,170	8,860	0,00%	122,86K	aa.aa	28/02
Politeknik Metal	6.100,00	6.475,00	6.100,00	-3,06%	2,28K	aa.aa	28/02
Say Yenilenebilir Enerji Ekipmanları	35,080	35,600	34,760	+0,34%	510,98K	aa.aa	28/02
Bantas Bandirma	5,440	5,560	5,410	-1,63%	4,26M	aa.aa	28/02
Seyitler Kimya	3,130	3,190	3,030	-1,26%	2,68M	aa.aa	28/02
Verusaturk	33,72	34,42	33,50	0,00%	156,94K	aa.aa	28/02
Cuhadaroglu	21,10	22,62	21,00	-0,85%	1,37M	aa.aa	28/02
Iskenderun	38,040	38,580	37,980	-0,16%	1,46M	aa.aa	28/02
Isbir Holding	92,10	93,95	92,00	-2,13%	10,22K	aa.aa	28/02
Izmir Firca	75,00	76,65	74,35	+1,35%	899,61K	aa.aa	28/02
Kustur Kusadasi	3.837,50	3.837,50	3.800,00	+9,96%	3,27K	aa.aa	28/02
Yonga Mobilya	49,50	49,60	49,40	0,00%	17,93K	aa.aa	28/02
Mistral GYO	19,30	19,60	18,20	-0,36%	1,46M	aa.aa	28/02
Fonet Bilgi	13,50	13,65	13,31	+0,37%	2,34M	aa.aa	28/02
Mavi Giyim Sanayi	66,65	67,95	66,45	-0,67%	5,07M	aa.aa	28/02
Safkar Ege Sogutmacilik	73,70	73,90	71,70	+1,80%	1,44M	aa.aa	28/02
Trabzon Liman Isletmeciligi	93,25	93,25	91,15	+1,80%	139,48K	aa.aa	28/02
Enerjisa Enerji	58,05	59,50	57,50	-1,94%	3,53M	aa.aa	28/02
MLP Saglik	357,25	365,00	352,25	-0,63%	458,69K	aa.aa	28/02
Peker Gayrimenkul Yatirim Ortakligi	1,46	1,54	1,45	-4,58%	188,69M	aa.aa	28/02
Trend Gayrimenkul Yatirim Ortakligi	13,72	13,72	13,72	-9,97%	854,37K	aa.aa	28/02
Sok Marketler	38,12	38,78	38,00	-0,57%	9,16M	aa.aa	28/02
Kafein Yazilim	90,85	92,00	89,90	-0,22%	210,7K	aa.aa	28/02
Formet Celik Kapi	5,71	5,79	5,45	+4,96%	21,83M	aa.aa	28/02
Sumas Suni Tahta	319,25	320,25	317,00	+0,71%	2,51K	aa.aa	28/02
Smartiks Yazilim	28,90	29,40	28,70	-1,10%	1,06M	aa.aa	28/02
CEO Event Medya	26,64	27,04	25,68	+3,34%	3,46M	aa.aa	28/02
Derluks Yatirim Holding AS	22,72	22,96	21,22	+4,51%	7,89M	aa.aa	28/02
Naturel Enerji	66,05	77,65	66,05	-9,95%	17M	aa.aa	28/02
Yukselen Celik	6,83	6,93	6,80	-0,29%	737,08K	aa.aa	28/02
Papilon Guvenlik	13,73	14,70	13,70	+0,22%	24,77M	aa.aa	28/02
Ard Grup Bilisim	32,20	32,20	31,02	+2,81%	1,93M	aa.aa	28/02
Bayrak	16,80	17,15	16,75	-0,53%	1,13M	aa.aa	28/02
Fade Gida	13,66	13,75	13,57	+0,37%	770,3K	aa.aa	28/02
Dinamik Isi Makina Yalitim Malzemeleri	22,54	23,62	22,50	-2,17%	980,69K	aa.aa	28/02
Esenboga Elektrik	35,42	40,98	35,42	-9,96%	9,76M	aa.aa	28/02
Kontrolmatik Teknoloji	30,00	30,84	29,72	-1,96%	17,63M	aa.aa	28/02
Kervan Gıda	2,12	2,16	2,12	-0,93%	9,77M	aa.aa	28/02
Arzum Elektrikli Ev Aletleri Sanayi ve Ticaret	3,49	3,58	3,44	-1,97%	7,53M	aa.aa	28/02
Isik Plastik Sanayi ve Dis Ticaret Pazarlama AS	22,30	22,40	22,24	-0,45%	483,61K	aa.aa	28/02
Turk Ilac ve Serum Sanayi AS	24,98	25,70	24,22	+3,14%	10,88M	aa.aa	28/02
Naturelgaz Sanayi ve Ticaret AS	5,71	5,74	5,56	+0,35%	2,82M	aa.aa	28/02
Tureks Turizm Tasimacilik AS	166,00	166,90	162,50	+0,61%	708,52K	aa.aa	28/02
Qua Granite Hayal	3,37	3,41	3,35	-0,30%	9,93M	aa.aa	28/02
Matriks Bilgi Dagitim Hizmetleri AS	19,35	19,51	18,15	+5,51%	1,76M	aa.aa	28/02
Galata Wind Enerji Anonim Sirket	27,32	27,62	26,92	-0,22%	670,67K	aa.aa	28/02
Biotrend Cevre ve Enerji Yatirimlari AS	15,47	15,58	15,25	+0,98%	1,13M	aa.aa	28/02
Aydem Yenilenebilir Enerji AS	20,14	20,28	20,08	-0,69%	1,18M	aa.aa	28/02
Can2 Termik AS	1,39	1,42	1,38	-1,42%	69,8M	aa.aa	28/02
Ziraat Gayrimenkul Yatirim Ortakligi AS	18,27	18,88	17,95	+2,07%	5,34M	aa.aa	28/02
Kalekim Kimyevi Maddeler Sanayi Ticaret AS	28,40	29,10	28,28	-1,05%	2,6M	aa.aa	28/02
Penta Teknoloji Urunleri Dagitim Ticaret AS	13,90	14,10	13,81	0,00%	727,88K	aa.aa	28/02
Mercan Kimya Sanayi ve Ticaret AS	15,09	15,65	15,09	-1,37%	1,97M	aa.aa	28/02
Atp Ticari Bilgisayar Ağı ve Elektrik	98,40	100,00	95,00	+3,58%	549,96K	aa.aa	28/02
BMS Celik Hasir Sanayi ve Ticaret AS	35,34	36,00	35,12	-1,83%	191,24K	aa.aa	28/02
Bogazici Beton Sanayi ve Ticaret AS	19,99	20,48	19,98	-1,82%	2,13M	aa.aa	28/02
Unlu Yatirim Holding AS	13,22	13,31	13,18	+0,08%	183,01K	aa.aa	28/02
Başkent Doğalgaz Dağıtım Gayrimenkul	28,92	29,48	27,92	-0,34%	365,51K	aa.aa	28/02
Oyak Yatirim Menkul Degerler AS	29,18	29,70	29,00	-0,55%	260,6K	aa.aa	28/02
EData Teknoloji Pazarlama AS	4,30	4,38	4,29	-0,46%	3,28M	aa.aa	28/02
Kutahya Seker Fabrikasi AS	55,85	56,05	55,30	+0,54%	189,31K	aa.aa	28/02
Selva Gida Sanayi AS	12,05	12,31	11,99	-1,63%	1,5M	aa.aa	28/02
Vbt Yazilim AS	21,06	21,24	20,90	+0,10%	445,32K	aa.aa	28/02
Escar Turizm Tasimacilik Ticaret AS	47,64	47,96	46,92	+1,15%	374,38K	aa.aa	28/02
Meditera Tibbi Malzeme Sanayi ve Ticaret AS	42,74	43,30	41,98	-1,52%	211,9K	aa.aa	28/02
Manas Enerji Yonetimi Sanayi Ticaret AS	10,59	10,62	10,11	+1,83%	2,23M	aa.aa	28/02
Kartal Yenilenebilir Enerji Uretim AS	24,90	25,14	24,68	-0,56%	666,77K	aa.aa	28/02
Gen İlaç ve Sağlık Ürünleri	152,10	155,00	146,80	+2,36%	2,17M	aa.aa	28/02
Kizilbuk Gayrimenkul Yatirim Ortakligi AS	5,69	5,79	5,56	-0,52%	6,27M	aa.aa	28/02
Birleşim Mühendislik Isıtma Soğutma	12,67	12,72	12,53	0,00%	765,07K	aa.aa	28/02
Girisim Elektrik Taahhut Ticaret Sanayi AS	47,40	48,68	47,30	-0,96%	2,28M	aa.aa	28/02
Nasmed Ozel Saglik Hizmetleri Ticaret AS	22,68	23,34	22,44	+1,07%	449,72K	aa.aa	28/02
Orcay Ortakoy Cay Sanayi Ticaret AS	8,88	8,93	8,77	+0,23%	429,6K	aa.aa	28/02
Yeo Teknoloji Enerji ve Endustri AS	48,40	49,24	48,26	-1,43%	2,68M	aa.aa	28/02
Europap Tezol Kagit Sanayi Ve Ticaret AS	19,01	19,74	17,80	+5,91%	4,93M	aa.aa	28/02
Ersan Alışveriş Hizmetleri ve Gıda	11,44	11,49	10,84	+5,44%	6,68M	aa.aa	28/02
Margun Enerji Uretim Sanayi ve Ticaret	25,96	26,78	25,08	-1,07%	5,62M	aa.aa	28/02
Anatolia Tanı ve Biyoteknoloji	12,92	13,19	12,87	-0,54%	6,12M	aa.aa	28/02
Hedef Holdings AS	5,47	5,61	5,33	+1,48%	16,84M	aa.aa	28/02
Gelecek Varlik Yonetimi AS	45,94	49,16	45,52	-2,09%	744,82K	aa.aa	28/02
Ihlas Haber Ajansi AS	17,30	17,78	17,30	-1,09%	1,17M	aa.aa	28/02
Ulusal Faktoring AS	16,04	16,16	15,92	-0,12%	517,37K	aa.aa	28/02
Dogu Aras Enerji Yatirimlari AS	46,54	49,12	45,32	+1,70%	1,28M	aa.aa	28/02
Elite Naturel Organik Gida Sanayi ve Ticaret AS	37,02	37,38	36,52	+0,43%	1,63M	aa.aa	28/02
Isbir Sentetik Dokuma Sanayi AS	8,05	8,21	8,02	-1,59%	1,04M	aa.aa	28/02
Gimat Magazacilik Sanayi ve Ticaret AS	11,61	11,61	11,32	+9,94%	5,41M	aa.aa	28/02
Mia Teknoloji AS	32,20	32,48	31,50	+1,19%	7,27M	aa.aa	28/02
Konya Kagit Sanayi ve Ticaret AS	37,18	37,36	36,88	+0,38%	348,19K	aa.aa	28/02
Mobiltel İletişim Hizmetleri	3,74	3,81	3,73	-1,58%	4,5M	aa.aa	28/02
Pc İletişim ve Medya Hizmetleri	15,88	16,04	15,78	-0,50%	436,33K	aa.aa	28/02
Rainbow Polikarbonat Sanayi Ticaret AS	23,44	23,94	23,10	+0,26%	124,35K	aa.aa	28/02
Pasifik Gayrimenkul Yatirim Ortakligi AS	1,41	1,42	1,39	-0,70%	29,51M	aa.aa	28/02
Erciyas Celik Boru Sanayi AS	86,75	87,50	84,50	-0,57%	209,97K	aa.aa	28/02
Panelsan Cati Cephe Sistemleri	41,54	43,06	41,52	-3,57%	828,71K	aa.aa	28/02
Hun Yenilenebilir Enerji Uretim AS	3,32	3,33	3,27	+0,30%	4,91M	aa.aa	28/02
Dap Gayrimenkul Gelistirme AS	7,80	7,84	7,63	+2,36%	8,62M	aa.aa	28/02
Investco Holding AS	256,25	278,00	252,75	-2,94%	507,41K	aa.aa	28/02
Hitit Bilgisayar Hizmetleri AS	40,00	40,60	39,38	-0,40%	727,56K	aa.aa	28/02
Koleksiyon Mobilya Sanayi AS	5,94	5,99	5,74	+1,71%	3,4M	aa.aa	28/02
Gezinomi Seyahat Turizm Ticaret AS	69,65	71,75	69,40	-2,31%	104,86K	aa.aa	28/02
GurSel Turizm Tasimacilik Ve	227,50	245,20	223,70	-0,57%	3,26M	aa.aa	28/02
Ensari Deri Gida Sanayi ve Ticaret	17,23	17,50	16,80	+1,35%	1,72M	aa.aa	28/02
Smart Gunes Enerjisi Teknolojileri	36,18	37,24	36,04	-2,64%	4,4M	aa.aa	28/02
LDR Turizm AS	153,90	154,00	143,60	+5,92%	229,47K	aa.aa	28/02
Suwen Tekstil Sanayi Pazarlama AS	23,18	23,18	22,06	+3,57%	395,11K	aa.aa	28/02
Consus Enerji Isletmeciligi ve	2,65	2,68	2,58	+1,15%	17,2M	aa.aa	28/02
Bms Birlesik Metal Sanayi ve	37,98	38,52	37,60	-0,05%	1,98M	aa.aa	28/02
Kimteks Poliuretan Sanayi ve	17,47	17,55	17,15	+1,16%	1,13M	aa.aa	28/02
Imas Makina Sanayi AS	2,41	2,48	2,41	-1,23%	21,32M	aa.aa	28/02
Yayla Agro Gida Sanayi ve Ticaret	8,68	8,78	8,67	-0,57%	3,32M	aa.aa	28/02
Sun Tekstil Sanayi ve Ticaret AS	42,66	44,16	40,08	+6,17%	2,92M	aa.aa	28/02
Seker Gayrimenkul Yatirim	5,00	5,00	5,00	+9,89%	8,92M	aa.aa	28/02
Europen Endustri Insaat Sanayi Ve	4,22	4,34	4,16	-0,71%	40,94M	aa.aa	28/02
Pardus Girisim Sermayesi Yatirim	5,14	5,31	4,95	+3,21%	4,83M	aa.aa	28/02
Makim Makina Teknolojileri Sanayi	19,52	19,79	19,10	+2,20%	863,9K	aa.aa	28/02
Kocaer Celik Sanayi ve Ticaret AS	10,12	10,33	10,12	-0,78%	6,44M	aa.aa	28/02
Rubenis Tekstil Sanayi Ticaret AS	24,46	24,74	24,38	-1,13%	338,09K	aa.aa	28/02
Kiler Holding AS	26,84	27,54	26,56	+0,07%	1,31M	aa.aa	28/02
Koroplast Temizlik Ambalaj	6,91	7,03	6,90	-1,29%	1,5M	aa.aa	28/02
Obase Bilgisayar ve Danismanlik	29,10	29,60	28,98	-1,09%	507,16K	aa.aa	28/02
Barem Ambalaj Sanayi Ve Ticaret AS	16,57	16,87	16,42	-0,78%	610,17K	aa.aa	28/02
Aztek Teknoloji Urunleri Ticaret AS	39,66	40,46	39,32	-0,30%	509,22K	aa.aa	28/02
Hidropar Hareket Kontrol	14,40	14,74	14,30	-0,96%	1,26M	aa.aa	28/02
Alfa Solar Enerji AS	56,15	56,60	54,20	+2,84%	3,05M	aa.aa	28/02
Sanica Isi Sanayi AS	4,74	4,77	4,66	+1,28%	7,74M	aa.aa	28/02
Ozsu Balik Uretim AS	39,04	40,80	37,96	+3,17%	2,03M	aa.aa	28/02
Platform Turizm Tasimacilik Gida	24,50	25,28	24,20	-0,81%	2,99M	aa.aa	28/02
Birikim Varlik Yonetim AS	59,35	61,55	58,30	-0,75%	1,41M	aa.aa	28/02
Ahlatci Dogal Gaz Dagitim Enerji	19,54	20,18	19,54	-2,50%	5,08M	aa.aa	28/02
Tera Yatirim Menkul Degerler AS	36,00	36,48	35,20	+0,56%	557,5K	aa.aa	28/02
Eyg Gayrimenkul Yatirim Ortakligi	2,20	2,35	2,16	-5,58%	26,84M	aa.aa	28/02
Oncosem Onkolojik Sistemler Sanayi	96,65	98,00	91,40	+4,71%	1,07M	aa.aa	28/02
Sdt Uzay ve Savunma Teknolojileri	184,00	187,70	183,40	-0,70%	246,54K	aa.aa	28/02
Soke Degirmencilik Sanayi ve	11,34	11,40	11,26	+0,35%	1,06M	aa.aa	28/02
Tapdi Oksijen Ozel Saglik Egitim	49,56	50,90	49,44	-0,36%	257,52K	aa.aa	28/02
Astor Enerji AS	109,30	111,30	107,60	-0,55%	14,08M	aa.aa	28/02
Mackolik Internet Hizmetleri	120,00	121,30	116,50	+2,39%	230,06K	aa.aa	28/02
Bulbuloglu Vinc Sanayi ve Ticaret	108,70	111,80	106,10	+1,49%	779,74K	aa.aa	28/02
Goknur Gida Maddeleri	22,08	22,30	20,52	+5,54%	4,44M	aa.aa	28/02
Akfen Yenilenebilir Enerji AS	17,11	17,37	17,10	-0,70%	3,37M	aa.aa	28/02
Eksun Gida Tarim	6,13	6,27	6,00	+1,66%	8,69M	aa.aa	28/02
Koza Polyester Sanayi ve Ticaret AS	5,43	5,70	5,35	+0,37%	22,44M	aa.aa	28/02
Cvk Maden Isletmeleri Sanayi ve	9,53	9,80	9,40	-1,35%	23,12M	aa.aa	28/02
Europower Enerji ve Otomasyon	32,72	33,62	32,50	-1,86%	2,39M	aa.aa	28/02
Grainturk Holding AS	236,00	239,90	232,80	-1,46%	370,89K	aa.aa	28/02
Cw Enerji Muhendislik Ticaret ve	17,00	17,27	16,96	-1,16%	2,67M	aa.aa	28/02
Buyuk Sefler Gida Turizm Tekstil	32,02	33,40	31,60	-2,97%	1,38M	aa.aa	28/02
Bien Yapi Urunleri Sanayi Turizm	29,46	30,70	29,32	-3,41%	1,36M	aa.aa	28/02
Kayseri Seker Fabrikasi AS	18,30	18,52	18,16	-0,60%	1,1M	aa.aa	28/02
Katilimevim Tasarruf Finansman AS	60,90	61,60	60,10	-0,16%	2,4M	aa.aa	28/02
Pasifik Eurasia Lojistik Dis	35,72	36,22	34,80	+2,58%	3,66M	aa.aa	28/02
A1 Capital Yatirim Menkul Degerler	4,34	4,41	4,32	-0,46%	1,78M	aa.aa	28/02
Forte Bilgi Iletisim Teknolojileri	62,75	63,70	61,65	+1,46%	914,08K	aa.aa	28/02
Atakey Patates Gida Sanayi ve	39,70	40,26	39,36	+0,05%	162,45K	aa.aa	28/02
Kaleseramik Canakkale Kalebodur	30,70	31,30	30,70	-1,48%	790,91K	aa.aa	28/02
Fuzul Gayrimenkul Yatirim	30,70	31,44	30,68	-2,54%	1,05M	aa.aa	28/02
Asce Gayrimenkul Yatirim Ortakligi	10,79	10,80	10,70	+0,28%	1,34M	aa.aa	28/02
Izdemir Enerji Elektrik Uretim AS	5,04	5,23	4,94	+0,60%	10,68M	aa.aa	28/02
Ofis Yem Gida Sanayi Ticaret AS	35,82	36,42	35,70	-1,21%	322,71K	aa.aa	28/02
Tatlipinar Enerji Uretim AS	41,88	43,94	41,88	-4,47%	1,57M	aa.aa	28/02
Baydoner Restoranlari AS	20,90	21,28	20,34	-0,10%	346,99K	aa.aa	28/02
Enerya Enerji AS	222,70	225,00	217,00	+0,95%	388,85K	aa.aa	28/02
Kuzugrup Gayrimenkul Yatirim	19,50	19,56	19,40	-0,05%	370,89K	aa.aa	28/02
Ebebek Magazacilik AS	53,80	54,30	53,20	-0,65%	228,57K	aa.aa	28/02
Tarkim Bitki Koruma Sanayi ve	345,00	350,00	344,00	-1,43%	66,03K	aa.aa	28/02
Gipta Ofis Kirtasiye Ve Promosyon	55,35	55,55	52,85	+4,14%	2,69M	aa.aa	28/02
Reeder Teknoloji Sanayi Ve Ticaret	11,83	12,21	11,83	-2,63%	26,02M	aa.aa	28/02
HatSan Gemi Insaa Bakim Onarim	39,00	39,48	38,82	+0,10%	496,89K	aa.aa	28/02
Adra Gayrimenkul Yatirim Ortakligi	27,78	28,14	27,64	-0,43%	259,42K	aa.aa	28/02
Dmr Unlu Mamuller Uretim Gida Toptan Perakende Ihr	13,62	13,62	12,35	+9,93%	6,13M	aa.aa	28/02
Meka Beton Santralleri	42,36	42,84	42,30	-0,94%	123,63K	aa.aa	28/02
Dofer Yapi Malzemeleri Sanayi ve	26,58	26,88	26,32	-1,12%	458,22K	aa.aa	28/02
Mhr Gayrimenkul Yatirim Ortakligi	4,48	4,54	4,44	+0,67%	1,36M	aa.aa	28/02
Borlease Otomotiv AS	81,50	84,05	81,50	-0,55%	522,38K	aa.aa	28/02
Tab Gida Sanayi ve Ticaret AS	162,50	162,90	156,30	+2,85%	1,17M	aa.aa	28/02
Vera Konsept Gayrimenkul Yatirim	2,64	2,67	2,62	-0,38%	6,87M	aa.aa	28/02
Tureks Turunc Madencilik Ic ve Dis	11,55	11,58	11,12	+2,67%	2,46M	aa.aa	28/02
1000 Yatirimlar Holding AS	236,00	242,40	228,40	-2,72%	250,21K	aa.aa	28/02
Ekos Teknoloji ve Elektrik AS	20,72	21,28	20,32	-0,77%	895,83K	aa.aa	28/02
Agrotech Yuksek Teknoloji	8,93	9,14	8,89	-1,11%	11,43M	aa.aa	28/02
Seker Yatirim Menkul Degerler AS	21,80	21,92	20,52	+0,93%	1,92M	aa.aa	28/02
Cates Elektrik Uretim AS	31,52	31,84	31,32	-0,06%	682,42K	aa.aa	28/02
Bati Ege Gayrimenkul Yatirim	10,75	10,91	9,91	+8,04%	37,36M	aa.aa	28/02
Kuzey Boru AS	70,35	71,70	70,25	-0,21%	431,78K	aa.aa	28/02
Mega Metal Sanayi ve Ticaret AS	24,58	24,76	24,28	+0,74%	1,18M	aa.aa	28/02
Sur Tatil Evleri Gayrimenkul	42,28	42,90	39,62	+6,82%	2,53M	aa.aa	28/02
Avrupakent Gayrimenkul Yatirim	63,90	64,75	63,20	-1,24%	2,39M	aa.aa	28/02
Pasifik Donanim ve Yazilim Bilgi	84,30	86,20	83,20	+1,63%	2,72M	aa.aa	28/02
Bor Seker AS	20,88	21,12	19,90	-0,19%	1,05M	aa.aa	28/02
Limak Dogu Anadolu Cimento Sanayi	27,66	28,14	27,52	-1,57%	3,55M	aa.aa	28/02
Alves Kablo Sanayi ve Ticaret AS	30,20	30,48	29,88	+0,33%	1,37M	aa.aa	28/02
Oba Makarnacilik Sanayi ve Ticaret	68,45	72,10	65,75	+2,78%	6,26M	aa.aa	28/02
Artemis Hali AS	30,40	30,90	30,18	+0,73%	1,24M	aa.aa	28/02
Mogan Enerji Yatirim Holding AS	8,80	8,95	8,78	-1,01%	4,79M	aa.aa	28/02
Odine Solutions Teknoloji Ticaret	167,20	167,30	153,20	+9,28%	4,56M	aa.aa	28/02
Ic Enterra Yenilenebilir Enerji AS	8,22	8,45	8,20	-0,48%	15,27M	aa.aa	28/02
Ronesans Gayrimenkul Yatirim AS	113,00	114,00	110,90	+1,80%	343,19K	aa.aa	28/02
Lila Kagit Sanayi ve Ticaret AS	23,40	23,74	23,20	+0,78%	3,46M	aa.aa	28/02
Koton Magazacilik Tekstil Sanayi	16,73	16,98	16,62	+0,48%	1,5M	aa.aa	28/02
Altinay Savunma Teknolojileri AS	72,15	73,20	70,85	+0,91%	4,27M	aa.aa	28/02
Koc Metalurji AS	17,58	17,76	17,35	+0,40%	4,99M	aa.aa	28/02
Hareket Proje Tasimaciligi ve Yuk	66,70	68,35	66,20	-0,22%	1,48M	aa.aa	28/02
Onur Yuksek Teknoloji AS	62,55	63,50	61,40	+0,97%	1,14M	aa.aa	28/02
Ozyasar Tel ve Galvanizleme Sanayi	24,38	24,84	23,76	+2,18%	2,15M	aa.aa	28/02
Altinkilic Gida ve Sut Sanayi Ticaret AS	31,80	32,06	31,26	+0,82%	9,03M	aa.aa	28/02
Yigit AKU Malzemeleri Nakliyat	27,80	29,22	27,62	-0,79%	5,63M	aa.aa	28/02
Horoz Lojistik Kargo Hizmetleri ve	61,00	61,65	59,50	+1,92%	1,37M	aa.aa	28/02
Segmen Kardesler Gida Uretim ve	20,92	21,04	20,60	-0,38%	974,39K	aa.aa	28/02
Efor Cay Sanayi Tic	66,65	67,40	64,95	+1,06%	1,2M	aa.aa	28/02
Dct Trading Dis Ticaret AS	39,54	41,66	39,30	-3,42%	3,53M	aa.aa	28/02
Bahadir Kimya Sanayi ve Ticaret AS	46,98	47,70	45,80	+2,58%	1,24M	aa.aa	28/02
Kirac Galvaniz Telekominikasyon	39,24	39,50	38,20	+2,19%	2,08M	aa.aa	28/02
Gundogdu Gida Sut Urunleri Sanayi	48,00	48,60	47,60	-0,33%	505,33K	aa.aa	28/02
Ahes Gayrimenkul Yatirim Ortakligi	24,30	24,52	22,90	+5,65%	2,25M	aa.aa	28/02
Ozata Denizcilik Sanayi ve Ticaret	106,20	107,80	105,40	+1,05%	1,64M	aa.aa	28/02
Cem Zeytin AS	12,28	12,50	11,96	-0,08%	11,34M	aa.aa	28/02
Durukan Sekerleme Sanayi ve	15,23	15,92	15,11	-1,10%	3,31M	aa.aa	28/02
Bin Ulasim ve Akilli Sehir Teknolojileri AS	111,00	113,20	108,20	+0,27%	884,3K	aa.aa	28/02
Cagdas Cam Sanayi ve Ticaret AS	26,18	26,42	25,98	0,00%	3,78M	aa.aa	28/02
Sumer Varlik Yonetim AS	28,14	28,40	27,62	+1,44%	2,55M	aa.aa	28/02
Armada Gida Ticaret Sanayi Anonim	32,20	32,48	31,98	+0,31%	2,1M	aa.aa	28/02
Egeyapi Avrupa Gayrimenkul Yatirim Ortakligi AS	16,09	16,29	15,49	+3,41%	3,75M	aa.aa	28/02
Gulermak Agir Sanayi Insaat ve Taahhut AS	133,60	135,60	124,60	+6,71%	9,79M	aa.aa	28/02
Akfen Insaat Turizm ve Ticaret AS	21,64	22,26	21,54	-1,81%	11,81M	aa.aa	28/02
Mopas Marketcilik	29,24	30,50	28,84	+1,11%	8,51M	aa.aa	28/02
Destek Finans Faktoring	108,60	115,50	106,40	-3,29%	5,73M	aa.aa	28/02
Seranit Granit Seramik Sanayi ve Ticaret AS	9,73	9,82	9,61	+0,62%	25,89M	aa.aa	28/02
Birleşim Grup Enerji A.Ş	12,10	12,10	10,91	+10,00%	37,99M	aa.aa	28/02
Visne Madencilik Uretim	102,60	102,60	90,15	+9,97%	12,47M	aa.aa	28/02
Enda Enerji Holding As	16,35	17,08	15,70	+3,15%	28,24M	aa.aa	28/02
Kalyon Gunes Teknolojileri Uretim	70,40	73,50	70,35	-0,14%	8M	aa.aa	28/02
Balsu Gida Sanayi ve Ticaret AS	19,31	19,31	17,47	+9,97%	29,44M	aa.aa	28/02
Bulls Girisim Sermayesi Yatirim	21,06	21,06	20,28	+9,97%	9,99M	aa.aa	28/02

1Å

5Å

Max

OMXS30

2.724,70

-17,26

-0,63%

US 500

5.946,90

+85,2

+1,45%

US Tech 100

20.858,40

+307,5

+1,50%

Dow Jones

43.840,91

+601,41

+1,39%

US 30

43.776,50

+536,4

+1,24%

Dollar Index

107,56

+0,380

+0,35%

Euro Index

125,99

-0,09

-0,07%

Marknadsdrivande faktorer

Namn	Senaste	+/- %	Vol.
Volvo A	331,80	-2,24%	18,19M
Getinge B	213,0	-0,33%	13,19M
Volvo B	333,00	-1,80%	11,13M
Atlas Copco A	182,8	+0,22%	8,23M
Svenska Handelsbanken A	134,85	-0,95%	7,55M
Investor B	319,8	-0,40%	6,03M
SAAB B	319,6	+0,44%	3,86M

Namn	Senaste	+/- %	Vol.
EmbeddedArt AB	14,7000	+61,54%	343,44K
Zenergy	2,2800	+52,00%	438,10K
Sydsvenska Hem	117,00	+45,34%	289,98K
Enzymatica publ AB	1,950	+32,65%	619,16K
Sound Dimension AB	0,040	+29,41%	912,41K
Aino Health	0,1900	+26,67%	3,35K
Beowulf Mining	3,8850	+23,10%	256,59K

Namn	Senaste	+/- %	Vol.
Qlosr AB	0,06	-51,85%	2,72M
Rentunder Holding	0,0730	-39,17%	1,18M
Inhalation Sciences	0,90	-38,91%	339,71K
Alligator Bioscience	0,0683	-37,04%	221,51M
Diamyd Medical	10,000	-36,71%	4,02M
Nischer Properties	0,116	-30,12%	196,12K
Rolling Optics Holding AB	0,41	-29,31%	223,44K

Populära aktier

Namn	Senaste	+/- %	Vol.
Volvo B	333,00	-1,80%	11,13M
Africa Oil Corp	14,27	+1,78%	4,74M
NIBE Industrier B	40,2	-1,95%	15,40M
Sinch AB	23,70	-2,91%	4,64M
Svenska Handelsbanken B	198,8	-1,09%	233,92K

Visa fler

Mest undervärderade aktier

Namn	Senaste	Uppsida	Verkligt värde
Aa Aaa	115,50	+43,87%	166,17
Aaaaaaaa	115,50	+43,87%	166,17
Aaaaaa Aaa Aa	9,81	+43,60%	14,09
Aaaaaaaaaaaaaa	9,81	+43,60%	14,09
Aaaaaa	119,60	+41,19%	168,86
Aaa Aaaaaaaaaaa	119,60	+41,19%	168,86
Aa Aaaaa	54,90	+39,97%	76,84

Namn	Senaste	Uppsida	Verkligt värde
Aa Aaa	115,50	+43,87%	166,17
Aaaaaaaa	115,50	+43,87%	166,17
Aaaaaa Aaa Aa	9,81	+43,60%	14,09
Aaaaaaaaaaaaaa	9,81	+43,60%	14,09
Aaaaaa	119,60	+41,19%	168,86
Aaa Aaaaaaaaaaa	119,60	+41,19%	168,86
Aa Aaaaa	54,90	+39,97%	76,84

Se fullständig lista

Installera våra apparSkanna QR-kod för att installera app

Riskavslöjande: Trading med finansiella instrument och/eller kryptovalutor innebär stora risker, inklusive risken för att du förlorar något, alternativt allt av ditt investeringsbelopp och kanske inte är lämpligt för alla investerare. Kurserna för kryptovalutor är extremt volatila och kan påverkas av externa faktorer som finansiella, reglerande eller politiska händelser. Trading med marginal ökar de finansiella riskerna.
Innan du bestämmer dig för att trada med finansiella instrument eller kryptovalutor bör du vara helt informerad om riskerna och kostnaderna i samband med trading på finansmarknaderna, att noga överväga dina investeringsmål, erfarenhetsnivå och risktagande samt söka professionella råd vid behov.
Fusion Media vill påminna dig om att data på denna webbplats inte nödvändigtvis är i realtid eller korrekta. Data och priserna på webbplatsen behöver inte nödvändigtvis tillhandahållas av någon marknad eller börs, utan kan tillhandahållas av marknadsförare och priserna behöver inte vara korrekta och kan skilja sig från det faktiska priset på en given marknad, vilket innebär att priserna är vägledande och inte lämplig i tradingsyfte. Fusion Media och eventuella leverantörer av data på denna webbplats tar inte ansvar för förluster eller skador till följd av din trading eller ditt beroende av informationen på denna webbplats.
Det är förbjudet att använda, lagra, reproducera, visa, modifiera, överföra eller distribuera data på denna webbplats utan det uttryckliga skriftliga tillståndet från Fusion Media och/eller dataleverantören. Leverantörerna och/eller börsen som tillhandahåller data på denna webbplats förbehåller sig rätten till alla immateriella rättigheter.
Fusion Media kan kompenseras av annonsörerna som visas på webbplatsen, baserat på din interaktion med annonserna och annonsörerna.
Den engelska versionen av detta avtal är den huvudsakliga versionen, vilken ska råda om något skiljer sig åt mellan den engelska versionen och den svenska versionen.

Prova en annan sökning

BIST All Shares (XUTUM)

BIST All Shares Kompositindex

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