BIST 500 (XU500)

Estambul

Valores en TRY

12,019.10

+88.04(+0.74%)

Mercado cerrado07/03

Rango diario

11,874.55

12,030.86

52 semanas

9,894.25

12,671.94

Componentes BIST 500

Esta página contiene las cotizaciones en tiempo real de los componentes del índice BIST 500. En la tabla, encontrará el nombre de las acciones y su último precio, así como el alta diario, la baja y el cambio para cada uno de los componentes.

						Al alza
Adel	34.74	34.92	32.48	+9.38%	9.33M	aa.aa	07/03
Adese Gayrimenkul	2.030	2.030	1.940	+3.57%	46.73M	aa.aa	07/03
Anadolu Efes Malt	179.00	180.50	178.00	-0.28%	6.34M	aa.aa	07/03
Afyon Cimento	15.41	15.47	15.16	0.00%	8.04M	aa.aa	07/03
Akbank TAS	73.75	74.60	72.85	+0.41%	81.47M	aa.aa	07/03
Akcansa	175.00	175.00	171.30	+0.86%	581.65K	aa.aa	07/03
Akenerji	11.730	11.800	11.310	-4.48%	20.57M	aa.aa	07/03
Akfen GYO	1.980	2.000	1.960	+0.51%	60.21M	aa.aa	07/03
AK Sigorta	6.940	7.000	6.620	+3.89%	17.97M	aa.aa	07/03
Aksa Akrilik	13.35	13.65	13.17	+0.98%	45.95M	aa.aa	07/03
Aksa Enerji Uretim	35.840	36.380	35.080	+2.46%	6.9M	aa.aa	07/03
Alarko Holding	82.950	83.050	80.850	+2.16%	8.78M	aa.aa	07/03
Albaraka Turk	7.550	7.580	7.390	+0.40%	11.71M	aa.aa	07/03
Alarko Carrier	970.00	976.00	930.00	+3.19%	67.97K	aa.aa	07/03
Alcatel Lucent	116.900	118.100	115.500	+0.43%	938.6K	aa.aa	07/03
Alarko GYO	19.44	19.60	19.16	+0.31%	1.31M	aa.aa	07/03
Alkim Kagit	7.560	7.560	7.370	+1.75%	3.95M	aa.aa	07/03
Alkim Kimya	17.74	17.74	16.83	+3.14%	1.42M	aa.aa	07/03
Altinyag	8.070	8.190	7.790	+3.73%	5.07M	aa.aa	07/03
Anel Elektrik	14.670	14.930	14.440	+0.96%	586.01K	aa.aa	07/03
Anadolu Hayat	103.70	104.50	101.60	+1.77%	1.77M	aa.aa	07/03
Anadolu Sigorta	105.800	109.000	102.500	-1.21%	4.9M	aa.aa	07/03
Arcelik AS	145.70	145.90	139.40	+3.63%	5.43M	aa.aa	07/03
Arena Bilgisayar	52.450	53.500	50.900	-0.66%	2.05M	aa.aa	07/03
Ingram Micro Bilisim	440.750	440.750	409.750	+9.98%	184.78K	aa.aa	07/03
Arsan Tekstil	19.500	19.580	18.980	+1.67%	928.04K	aa.aa	07/03
Aselsan	108.20	114.00	105.70	-3.57%	96.92M	aa.aa	07/03
Anadolu Isuzu	60.20	60.40	57.30	+3.88%	1.02M	aa.aa	07/03
Akin Tekstil	148.700	149.500	145.100	+1.02%	48.35K	aa.aa	07/03
Avrasya GYO	7.570	7.750	7.390	+0.53%	183.74K	aa.aa	07/03
AVOD	2.700	2.700	2.640	+1.89%	6.95M	aa.aa	07/03
Altin Yunus	447.500	448.250	437.750	+1.02%	58.58K	aa.aa	07/03
Ayen Enerji	28.040	28.340	27.420	+1.30%	790.76K	aa.aa	07/03
Aygaz AS	161.20	162.10	157.50	+1.00%	459.01K	aa.aa	07/03
Bagfas	20.70	20.90	20.40	+0.10%	746.95K	aa.aa	07/03
Bak Ambalaj	31.680	31.960	29.840	+1.08%	174.19K	aa.aa	07/03
Banvitas	284.500	289.750	266.500	+6.75%	1.26M	aa.aa	07/03
Bosch Fren	685.00	704.50	634.00	+6.20%	399.87K	aa.aa	07/03
BIM Magazalar	554.50	563.50	550.00	+0.18%	5.67M	aa.aa	07/03
Ral Yatirim	486.000	499.000	473.000	+0.93%	504.53K	aa.aa	07/03
Bizim	27.24	27.24	26.22	+0.74%	602.39K	aa.aa	07/03
Besiktas	4.340	4.390	4.280	+0.46%	31.58M	aa.aa	07/03
Bilici Yatirim	15.160	15.490	15.030	-1.11%	1.11M	aa.aa	07/03
Bossa	6.660	6.720	6.560	+0.76%	6.82M	aa.aa	07/03
Berkosan	24.900	24.900	23.840	+3.32%	657.49K	aa.aa	07/03
Yesil Yapi	1.590	1.600	1.480	+6.71%	73.44M	aa.aa	07/03
Borusan Birlesik	388.75	395.75	375.25	+2.30%	1.17M	aa.aa	07/03
Borusan Yatirim	1,890.00	1,902.00	1,840.00	+1.89%	55.62K	aa.aa	07/03
Batisoke Soke	13.370	13.730	13.250	-0.22%	7.27M	aa.aa	07/03
Baticim	4.12	4.19	4.08	0.00%	13M	aa.aa	07/03
Bursa Cimento	8.03	8.03	7.72	+3.48%	5.47M	aa.aa	07/03
Burcelik	16.860	16.940	16.230	+0.12%	3.12M	aa.aa	07/03
Burcelik Vana	104.400	106.000	102.100	+0.38%	96.63K	aa.aa	07/03
CarrefourSA	91.75	92.90	90.20	+0.94%	267.78K	aa.aa	07/03
Coca Cola Icecek	54.20	54.35	53.10	+1.03%	8.84M	aa.aa	07/03
Celik Halat	20.020	20.340	19.220	+3.30%	1.44M	aa.aa	07/03
Cemas	2.920	2.930	2.880	+0.34%	6.67M	aa.aa	07/03
Cemtas	10.270	10.390	10.080	+0.39%	4.05M	aa.aa	07/03
Cimsa	48.52	49.42	47.88	+0.25%	14.08M	aa.aa	07/03
Celebi	2,227.00	2,279.00	2,210.00	-2.15%	60.45K	aa.aa	07/03
Cimbeton	2,473.00	2,540.00	2,426.00	+2.66%	48.01K	aa.aa	07/03
Doktas Dokumculuk Ticaret ve Sanayi AS	21.900	22.540	20.620	+0.55%	877.88K	aa.aa	07/03
Cosmos	110.000	112.300	104.200	+3.97%	37.4K	aa.aa	07/03
Creditwest	7.360	7.410	6.920	+5.14%	3.64M	aa.aa	07/03
Dagi	5.160	5.340	5.080	-1.15%	9.41M	aa.aa	07/03
Dardanel Onentas	4.820	4.850	4.760	0.00%	4.08M	aa.aa	07/03
Derimod	32.78	32.98	31.98	+2.05%	337.96K	aa.aa	07/03
Desa	9.280	9.320	8.930	+2.88%	1.61M	aa.aa	07/03
Despec	48.960	49.960	45.960	+5.34%	922.98K	aa.aa	07/03
Deva Holding	72.000	72.350	70.200	+1.91%	589.66K	aa.aa	07/03
Datagate	56.750	56.750	50.850	+9.98%	542.28K	aa.aa	07/03
Ditas	14.000	14.210	13.820	0.00%	1.06M	aa.aa	07/03
Demisas	7.110	7.260	7.020	+0.85%	4.07M	aa.aa	07/03
Deniz GYO	7.960	8.090	7.940	-0.25%	8.91M	aa.aa	07/03
Dogus Otomotiv	222.50	223.00	210.50	+3.68%	3.96M	aa.aa	07/03
Dogan Burda	201.600	204.100	195.500	-0.49%	462.24K	aa.aa	07/03
DO & CO	8,220.00	8,477.50	8,175.00	-3.04%	8.7K	aa.aa	07/03
Dogan Holding	14.450	14.640	14.290	-0.48%	23.81M	aa.aa	07/03
Duran Dogan	17.150	17.750	16.880	-1.44%	2.04M	aa.aa	07/03
DYO Boya	25.100	25.160	23.860	+4.06%	2.85M	aa.aa	07/03
EIS	45.760	45.800	44.800	+1.64%	1.87M	aa.aa	07/03
Eczacibasi Yatirim	197.00	197.40	192.50	+1.97%	220.49K	aa.aa	07/03
Edip Gayrimenkul	21.180	21.640	20.560	-1.21%	1.49M	aa.aa	07/03
Ege Endustri	9,667.50	9,725.00	9,290.00	+2.96%	28.66K	aa.aa	07/03
Ege Gubre	64.50	64.90	63.65	-0.69%	471.66K	aa.aa	07/03
Ege Profil	25.780	25.980	25.000	+2.30%	1.27M	aa.aa	07/03
Ege Seramik	3.450	3.460	3.360	+2.07%	3.52M	aa.aa	07/03
Emlak Konut GYO	15.470	15.660	15.360	-0.26%	147.9M	aa.aa	07/03
EMEK Elektirik	19.290	19.470	18.960	+0.31%	3.68M	aa.aa	07/03
ENKA	54.700	54.950	52.750	+2.24%	22.45M	aa.aa	07/03
Egeplast	5.560	5.680	5.480	-0.71%	1.7M	aa.aa	07/03
ERBOSAN	169.80	169.80	164.00	+1.37%	75.65K	aa.aa	07/03
Erdemir	24.800	24.900	24.340	+0.49%	182.98M	aa.aa	07/03
Escort	2.87	2.93	2.80	+2.50%	33.67M	aa.aa	07/03
Fenerbahce	52.85	55.60	52.85	-9.97%	21.36M	aa.aa	07/03
Federal Mogul	323.00	323.00	298.25	+7.40%	246.97K	aa.aa	07/03
Frigo Pak	8.180	8.190	7.840	+3.81%	4.57M	aa.aa	07/03
Ford Otosan	983.00	989.50	967.00	+0.92%	1.36M	aa.aa	07/03
Garanti Bank	141.90	142.30	138.40	+2.23%	32.81M	aa.aa	07/03
Garanti Faktoring	18.770	18.840	18.250	+2.12%	867.42K	aa.aa	07/03
Inveo Yatirim	6.740	6.780	6.580	+0.60%	2.79M	aa.aa	07/03
Gedik Yatirim	7.400	7.460	7.150	+2.78%	1.14M	aa.aa	07/03
Gentas	12.410	12.670	12.170	-1.82%	3.16M	aa.aa	07/03
Gersan	9.420	9.600	9.110	+1.62%	7.43M	aa.aa	07/03
Guler Holding	2.900	2.920	2.800	+2.11%	14.61M	aa.aa	07/03
Global Yatirim	7.020	7.120	6.520	+8.33%	51.85M	aa.aa	07/03
Goltas Cimento	420.25	421.00	406.00	+2.50%	503.74K	aa.aa	07/03
Goodyear Lastikleri	15.87	15.97	15.62	+0.70%	1.68M	aa.aa	07/03
Gozde	22.520	22.520	22.080	+1.53%	608.11K	aa.aa	07/03
GSD Marin	8.230	8.230	7.990	+0.86%	1.67M	aa.aa	07/03
GSD Holding	3.670	3.670	3.570	+2.51%	8.49M	aa.aa	07/03
GS Sportif	1.91	1.95	1.83	+4.37%	210.29M	aa.aa	07/03
Gubretas	300.00	301.75	295.00	+1.61%	3.18M	aa.aa	07/03
Turkiye Sigorta	17.000	17.200	15.850	+2.78%	27.24M	aa.aa	07/03
Turkiye Halk Bk	21.56	21.68	20.22	+6.10%	69.75M	aa.aa	07/03
Hateks	18.780	18.910	17.970	-0.69%	376.6K	aa.aa	07/03
Hektas	3.650	3.690	3.600	-0.27%	201.2M	aa.aa	07/03
Hurriyet Gazete	5.110	5.190	4.780	+7.13%	6.67M	aa.aa	07/03
Ihlas Ev Aletleri Imalat	2.310	2.340	2.250	-0.43%	2.15M	aa.aa	07/03
Ihlas Gazetecilik	1.470	1.490	1.450	-0.68%	39.85M	aa.aa	07/03
Ihlas Holding	2.760	2.820	2.690	-1.08%	116.59M	aa.aa	07/03
Ihlas Gayrimenkul	1.840	1.850	1.820	+0.55%	17.87M	aa.aa	07/03
Ihlas Yayin	2.450	2.480	2.420	-0.41%	21.58M	aa.aa	07/03
Indeks	8.400	8.580	8.340	-2.33%	5.38M	aa.aa	07/03
Info Yatirim	2.190	2.200	2.120	+2.34%	6.39M	aa.aa	07/03
Intema	214.50	223.20	204.00	+3.13%	173.4K	aa.aa	07/03
Ipek Dogal	60.800	62.500	59.150	+2.88%	9.11M	aa.aa	07/03
Turkiye Is Bankasi C	16.240	16.300	16.010	+1.12%	472.71M	aa.aa	07/03
Is Finansal Kiralama	13.930	14.060	13.030	+6.50%	11.32M	aa.aa	07/03
Is Girisim	35.240	35.500	33.940	+2.74%	1.86M	aa.aa	07/03
Is GYO	18.160	18.340	17.910	+1.11%	5.07M	aa.aa	07/03
Is Yatirim Menkul Degerler	48.320	48.780	47.700	+0.37%	4.76M	aa.aa	07/03
Loras Holding AS	2.290	2.340	2.220	+1.78%	17.57M	aa.aa	07/03
IDC	5.290	5.300	5.230	+1.34%	3.53M	aa.aa	07/03
Kaplamin Ambalaj	175.700	179.100	173.800	+0.57%	79.16K	aa.aa	07/03
Karel	8.230	8.370	7.940	+2.88%	5.47M	aa.aa	07/03
Karsan Otomotiv	11.940	12.110	11.130	+6.80%	38.99M	aa.aa	07/03
Kartonsan	98.15	99.40	97.90	-1.26%	462.51K	aa.aa	07/03
Katmerciler	2.250	2.250	2.190	+2.27%	72.72M	aa.aa	07/03
Koc Holding	173.00	173.00	167.20	+2.19%	50.41M	aa.aa	07/03
Kerevitas	13.43	13.51	13.07	+1.51%	4.6M	aa.aa	07/03
Doganlar Mobilya Grubu	7.750	7.750	7.340	+4.45%	1.74M	aa.aa	07/03
Kiler GYO	4.790	4.800	4.590	+3.68%	12.39M	aa.aa	07/03
Klimasan Klima	25.160	25.220	24.580	+0.64%	343.05K	aa.aa	07/03
Konfrut	11.40	11.86	11.35	-2.56%	4.89M	aa.aa	07/03
Konya Cimento	6,050.00	6,055.00	5,730.00	+4.22%	26.09K	aa.aa	07/03
Kordsa Global	62.35	62.95	61.20	+1.30%	675.44K	aa.aa	07/03
Koza Anadolu	77.000	79.900	74.800	+2.67%	10.27M	aa.aa	07/03
Koza Altin	25.98	26.88	24.80	+4.17%	138.38M	aa.aa	07/03
Kardemir D	31.620	32.000	31.140	-0.50%	37.27M	aa.aa	07/03
Kron Telekomunikasyon	18.820	19.140	18.720	-0.95%	426.51K	aa.aa	07/03
Kristal Kola	5.690	5.690	5.590	+1.25%	3.16M	aa.aa	07/03
Karsu Tekstil	27.500	27.840	26.700	+2.23%	416.09K	aa.aa	07/03
Kutahya Porselen	73.000	73.100	71.050	+1.60%	329.41K	aa.aa	07/03
Link Bilgisayar	498.50	498.50	484.00	+1.32%	75.57K	aa.aa	07/03
Lokman Hekim	19.750	19.750	19.300	+0.92%	694.13K	aa.aa	07/03
Logo Yazilim	128.000	133.600	124.900	-0.85%	992.01K	aa.aa	07/03
Luks Kadife	89.750	105.500	88.150	-7.28%	2.41M	aa.aa	07/03
Marmaris Altinyunus	844.00	850.50	820.50	+2.18%	36.68K	aa.aa	07/03
MTE	7.420	8.010	7.290	-1.20%	27.91M	aa.aa	07/03
Marti Otel	3.040	3.060	2.970	+1.67%	7.32M	aa.aa	07/03
Merko Gida	14.880	16.990	14.530	-6.24%	14.15M	aa.aa	07/03
Metro Holding	2.790	2.790	2.750	+1.09%	6.09M	aa.aa	07/03
Metemtur Yatırım	16.750	16.900	15.980	+4.17%	5.56M	aa.aa	07/03
Migros	557.50	580.50	556.00	-3.38%	4.43M	aa.aa	07/03
Lydia Holding AS	99.650	100.800	97.800	-0.35%	646.3K	aa.aa	07/03
Menderes Tekstil	9.990	10.100	9.900	-0.99%	1.89M	aa.aa	07/03
Oyak Cimento	27.580	27.620	26.100	+5.67%	34.39M	aa.aa	07/03
Marti GYO	1.440	1.480	1.400	+2.86%	69.45M	aa.aa	07/03
Marshall	1,493.00	1,550.00	1,422.00	+4.11%	65.55K	aa.aa	07/03
Isiklar Enerji	10.000	10.190	9.950	-0.50%	6.84M	aa.aa	07/03
Netas Telekom	61.80	62.20	59.00	+0.98%	908.46K	aa.aa	07/03
Net Holding	44.340	45.020	43.380	-0.85%	1.92M	aa.aa	07/03
Nurol GYO	7.130	7.150	6.960	+2.00%	1.77M	aa.aa	07/03
Nuh Cimento	290.50	290.75	277.00	+3.75%	244.68K	aa.aa	07/03
Otokar	455.75	455.75	441.50	+1.96%	916.66K	aa.aa	07/03
Ozderici GYO	5.000	5.080	4.940	-0.40%	3.58M	aa.aa	07/03
Parsan	81.850	82.350	77.000	+1.36%	264.12K	aa.aa	07/03
Pera GYO	17.020	17.020	13.940	+9.95%	219.04M	aa.aa	07/03
Penguen Gida	7.440	7.480	7.100	+4.35%	7.09M	aa.aa	07/03
Petkim	17.750	17.810	17.430	+1.14%	80.23M	aa.aa	07/03
Pinar Et Ve Un	8.91	9.00	8.73	+2.41%	2.82M	aa.aa	07/03
Pinar Su	6.590	6.600	6.410	+2.01%	3.19M	aa.aa	07/03
Plastikkart	64.950	66.800	62.850	+3.10%	533.59K	aa.aa	07/03
Petrokent Turizm	220.00	223.00	213.60	+2.42%	170.96K	aa.aa	07/03
Pinar Sut Mamulleri	8.41	8.42	8.27	+1.57%	2.94M	aa.aa	07/03
Turk Prysmian	29.180	29.520	28.700	+1.25%	646.71K	aa.aa	07/03
Park Elektrik	20.060	20.300	19.800	-0.79%	1.43M	aa.aa	07/03
Ray Sigorta	350.750	393.500	346.000	-6.09%	1.75M	aa.aa	07/03
Icu Girisim Sermayesi Yatirim Ortakligi AS	13.330	14.070	13.240	-4.10%	7.56M	aa.aa	07/03
Reysas GYO	14.820	15.030	14.710	+0.07%	5.3M	aa.aa	07/03
Reysas	18.160	18.520	17.910	+0.72%	2.01M	aa.aa	07/03
Sabanci Holding	106.70	108.00	105.50	-0.93%	15.91M	aa.aa	07/03
Saray	17.860	18.580	17.290	+3.54%	6.82M	aa.aa	07/03
Sanko Pazarlama	21.660	21.680	20.320	+1.88%	402.02K	aa.aa	07/03
Sarkuysan	19.050	19.120	18.540	+2.42%	1.4M	aa.aa	07/03
SASA Polyester	3.730	3.770	3.690	0.00%	600.16M	aa.aa	07/03
Selcuk Ecza Deposu	69.300	70.400	68.800	-0.14%	1.97M	aa.aa	07/03
Sisecam	39.260	39.720	38.860	+0.10%	53.12M	aa.aa	07/03
Sekerbank	4.050	4.080	4.000	+1.00%	81.87M	aa.aa	07/03
Soktas	4.520	4.590	4.480	+0.67%	2.59M	aa.aa	07/03
Sinpas GYO	3.290	3.290	3.160	+4.11%	22.66M	aa.aa	07/03
TAV Havalimanlar	256.75	260.75	255.75	-1.25%	2.13M	aa.aa	07/03
T Tuborg	154.900	160.500	148.000	+1.24%	191.35K	aa.aa	07/03
Turkcell Iletisim Hizmetleri AS	106.00	109.30	105.60	-1.30%	43.61M	aa.aa	07/03
ICBC Turkey	12.880	12.950	12.610	+1.02%	809.6K	aa.aa	07/03
Tek-Art Insaat	4.590	4.600	4.470	+2.46%	4.49M	aa.aa	07/03
THY	335.75	338.50	333.25	-0.07%	33.03M	aa.aa	07/03
Mondi Turkey	5.810	5.850	5.710	+1.22%	958.33K	aa.aa	07/03
Tekfen Holding	74.80	75.50	74.25	-1.25%	4.5M	aa.aa	07/03
Tofas	212.10	218.30	210.00	0.00%	6.12M	aa.aa	07/03
Turcas Petrol	27.240	27.460	26.920	+0.44%	1.47M	aa.aa	07/03
Torunlar GYO	55.00	55.40	53.95	+1.29%	1.01M	aa.aa	07/03
TSKB GYO	6.600	6.660	6.480	+0.30%	4.72M	aa.aa	07/03
TSKB	13.520	13.570	13.160	+1.50%	22.3M	aa.aa	07/03
Trabzonspor Sportif	0.970	0.980	0.950	+1.04%	309.41M	aa.aa	07/03
Turk Telekom	51.70	52.75	51.55	-0.86%	23.56M	aa.aa	07/03
Turk Traktor	745.00	753.00	729.00	-0.80%	295.77K	aa.aa	07/03
Tukas Gida	1.980	2.000	1.920	+2.59%	58.09M	aa.aa	07/03
Tupras Turkiye	139.60	139.80	135.90	+1.45%	35.42M	aa.aa	07/03
Ulker Biskuvi	122.80	123.80	120.70	+0.24%	9.94M	aa.aa	07/03
Usak Seramik	2.420	2.420	2.150	+10.00%	169.37M	aa.aa	07/03
Zedur Enerji	7.720	7.740	7.510	+1.05%	1.28M	aa.aa	07/03
Vakif Bankasi	27.660	27.880	26.840	+2.75%	50M	aa.aa	07/03
Vakif Leasing	2.240	2.240	2.030	+9.80%	273.51M	aa.aa	07/03
Vakko	75.000	75.200	71.000	+2.74%	773.01K	aa.aa	07/03
Vestel Beyaz	15.390	15.440	14.590	+4.55%	8.88M	aa.aa	07/03
Vestel	61.400	61.750	60.250	+1.99%	4.98M	aa.aa	07/03
Vakif GYO	2.110	2.130	2.080	+0.96%	79.72M	aa.aa	07/03
Yaprak Sut	859.500	883.000	859.000	-2.22%	72.27K	aa.aa	07/03
Yatas	27.300	27.300	26.400	+2.09%	947.47K	aa.aa	07/03
AG Anadolu Group Holding	317.50	320.00	314.75	-0.63%	1.01M	aa.aa	07/03
Yapi ve Kredi Bankasi	31.720	31.800	31.340	+0.44%	284.08M	aa.aa	07/03
Yapi Kredi Koray	45.000	47.280	44.720	-0.92%	513.13K	aa.aa	07/03
Yunsa	5.710	5.750	5.520	+2.33%	4.35M	aa.aa	07/03
Zorlu Enerji	4.050	4.150	3.990	+3.58%	175.79M	aa.aa	07/03
Brisa Bridgestone	86.20	86.65	84.50	+1.00%	340.38K	aa.aa	07/03
Marka Yatirim	49.100	49.880	48.380	+1.49%	170.07K	aa.aa	07/03
Beyaz Filo Oto Kiralama AS	23.420	23.660	23.000	+1.12%	791.49K	aa.aa	07/03
Denge Yatirim	3.130	3.180	3.100	+0.64%	6.6M	aa.aa	07/03
Hub Girisim Sermayesi	1.780	1.790	1.730	+2.30%	2.61M	aa.aa	07/03
Skyalp Finansal Teknolojiler ve Danismanlik AS	117.300	118.100	113.700	+1.21%	227.45K	aa.aa	07/03
Nigbas Nigde Beton San ve Tic	15.810	15.840	15.460	+1.48%	1.03M	aa.aa	07/03
Orge	84.300	84.400	82.850	+0.66%	1.01M	aa.aa	07/03
Osmanli Menkul Degerler	9.630	9.720	8.720	+8.94%	5.67M	aa.aa	07/03
Ostim	9.540	9.850	9.520	-1.14%	2.99M	aa.aa	07/03
Oylum Sinai Yatirimlar	7.510	7.550	7.300	+1.90%	396.99K	aa.aa	07/03
Ozak GYO	12.050	12.100	11.800	+1.95%	3.64M	aa.aa	07/03
Polisan Holding AS	11.490	11.590	11.260	+1.86%	2.04M	aa.aa	07/03
Sanifoam	44.400	46.780	44.040	-4.31%	1.38M	aa.aa	07/03
Teknosa	27.580	27.860	25.820	+5.83%	6.2M	aa.aa	07/03
Yesil Yatirim	1.520	1.530	1.450	+4.83%	72.8M	aa.aa	07/03
Akdeniz Yatirim	3.770	3.770	3.120	+9.91%	16.01M	aa.aa	07/03
Avrupa Yatirim	37.120	38.480	35.420	+3.63%	3.16M	aa.aa	07/03
Etiler Inci Bufe Gida	4.890	4.990	4.790	-1.01%	1.74M	aa.aa	07/03
FLAP KONG	8.450	8.580	8.290	+1.68%	5.02M	aa.aa	07/03
Halk GYO	2.760	2.780	2.730	+1.10%	39.12M	aa.aa	07/03
Jantsa	24.040	24.700	23.560	+0.92%	7.85M	aa.aa	07/03
Bera	17.750	18.130	17.340	+1.72%	11.45M	aa.aa	07/03
Kuyas Yatirim AS	25.000	25.240	24.520	+0.48%	5.16M	aa.aa	07/03
Merit Turizm Yatirim ve Isletme	13.680	13.690	13.370	+1.11%	1.87M	aa.aa	07/03
Pegasus Hava Tasimaciligi	274.000	279.250	271.500	-0.63%	7.64M	aa.aa	07/03
Prizma Pres	8.860	8.900	8.620	+2.55%	3.11M	aa.aa	07/03
TGS	62.600	63.250	58.000	+6.73%	264.66K	aa.aa	07/03
Lydia Yesil Enerji Kaynaklari AS	12,397.500	12,400.000	11,950.000	+1.66%	1.12K	aa.aa	07/03
Tumosan	106.500	107.700	104.600	+0.28%	825.98K	aa.aa	07/03
ODAS Elektrik	5.610	5.700	5.510	+1.08%	59.69M	aa.aa	07/03
Panora GYO	66.950	67.200	65.400	+0.98%	84.18K	aa.aa	07/03
Turker Proje	477.00	479.50	455.50	+2.64%	36.85K	aa.aa	07/03
Aciselsan	106.800	108.100	103.000	+1.91%	124.71K	aa.aa	07/03
Akis GYO	7.200	7.290	7.020	+2.27%	6.99M	aa.aa	07/03
Iz Yatirim Holding	39.720	39.720	36.120	+9.97%	156.6K	aa.aa	07/03
Verusa Holding	229.50	232.60	223.80	+1.86%	105.34K	aa.aa	07/03
Yayla Enerji	22.180	22.240	21.720	+1.56%	854.08K	aa.aa	07/03
Temapol	81.00	83.00	79.20	-1.22%	130.28K	aa.aa	07/03
Tat Gida Sanayi	12.400	12.400	11.810	+3.33%	2.61M	aa.aa	07/03
Gediz Ambalaj	41.04	42.72	40.50	-3.71%	593.79K	aa.aa	07/03
Korfez GYO	12.490	13.160	12.280	-2.80%	16.29M	aa.aa	07/03
Lider Faktoring	3.170	3.190	3.090	+1.28%	10.5M	aa.aa	07/03
RTA	16.27	16.60	16.14	+0.56%	14.23M	aa.aa	07/03
Servet GYO	202.900	220.200	200.700	-3.15%	1.27M	aa.aa	07/03
Tugcelik Aluminyum	9.520	9.520	9.200	+2.37%	2.46M	aa.aa	07/03
Yeni Gimat	73.30	73.65	72.30	-0.14%	63.11K	aa.aa	07/03
Pamel Yenilenebilir Elektrik Uretim AS	82.45	82.95	80.20	+1.98%	70.82K	aa.aa	07/03
Agesa Hayat ve Emeklilik AS	158.90	159.40	155.90	+1.27%	187.1K	aa.aa	07/03
Pergamon Status	89.15	92.35	83.70	+6.13%	1.3M	aa.aa	07/03
Ulusoy Un	5.970	5.990	5.880	+1.02%	4.28M	aa.aa	07/03
Ulusoy Elektrik	154.00	154.90	151.10	+1.18%	98.84K	aa.aa	07/03
HEDEF Girisim	1.680	1.700	1.650	-0.59%	17.78M	aa.aa	07/03
Politeknik Metal	6,407.50	6,550.00	6,340.00	-0.81%	2.63K	aa.aa	07/03
Say Yenilenebilir Enerji Ekipmanları	37.780	38.160	36.580	+2.33%	1.93M	aa.aa	07/03
Bantas Bandirma	6.100	6.110	5.760	+4.81%	7.71M	aa.aa	07/03
Seyitler Kimya	3.020	3.040	2.970	+1.00%	1.24M	aa.aa	07/03
Verusaturk	33.86	33.96	32.36	+2.05%	318.94K	aa.aa	07/03
Cuhadaroglu	21.28	21.34	20.60	+1.82%	369.76K	aa.aa	07/03
Iskenderun	40.240	40.500	39.560	+1.00%	4.02M	aa.aa	07/03
Izmir Firca	69.00	70.90	67.70	-2.20%	793.18K	aa.aa	07/03
Mistral GYO	15.72	15.85	15.17	+2.08%	2.02M	aa.aa	07/03
Fonet Bilgi	15.30	16.25	15.09	+2.75%	19.43M	aa.aa	07/03
Mavi Giyim Sanayi	72.00	73.15	71.15	-0.83%	8.47M	aa.aa	07/03
Safkar Ege Sogutmacilik	80.50	80.60	78.65	+1.39%	1.04M	aa.aa	07/03
Trabzon Liman Isletmeciligi	93.15	94.50	91.50	+1.25%	213.23K	aa.aa	07/03
Enerjisa Enerji	65.75	65.90	64.80	+0.77%	3.52M	aa.aa	07/03
MLP Saglik	359.00	363.00	354.00	+0.14%	424K	aa.aa	07/03
Peker Gayrimenkul Yatirim Ortakligi	1.46	1.47	1.43	-0.68%	135.41M	aa.aa	07/03
Sok Marketler	40.32	40.92	39.72	-0.40%	8.74M	aa.aa	07/03
Kafein Yazilim	100.30	101.70	95.50	+3.40%	621.71K	aa.aa	07/03
Formet Celik Kapi	5.39	5.40	5.20	+0.75%	15.47M	aa.aa	07/03
Smartiks Yazilim	29.54	30.18	29.10	-0.74%	1.61M	aa.aa	07/03
CEO Event Medya	27.90	30.30	27.40	-7.68%	2.97M	aa.aa	07/03
Derluks Yatirim Holding AS	25.28	25.30	24.16	+5.16%	4.67M	aa.aa	07/03
Naturel Enerji	49.54	49.86	48.74	+1.77%	18.71M	aa.aa	07/03
Yukselen Celik	6.92	7.02	6.78	-0.43%	2.64M	aa.aa	07/03
Papilon Guvenlik	18.67	20.34	17.86	-3.11%	59.47M	aa.aa	07/03
Ard Grup Bilisim	32.50	32.50	31.64	+1.56%	2.49M	aa.aa	07/03
Bayrak	17.20	17.29	17.00	0.00%	1.83M	aa.aa	07/03
Fade Gida	13.82	13.82	13.48	+1.47%	805.06K	aa.aa	07/03
Dinamik Isi Makina Yalitim Malzemeleri	22.90	22.96	22.22	+1.15%	1.24M	aa.aa	07/03
Esenboga Elektrik	30.64	31.10	29.80	+2.41%	19.36M	aa.aa	07/03
Kontrolmatik Teknoloji	33.60	35.18	33.00	-1.47%	36.31M	aa.aa	07/03
Kervan Gıda	2.25	2.33	2.22	0.00%	16.74M	aa.aa	07/03
Arzum Elektrikli Ev Aletleri Sanayi ve Ticaret	3.49	3.53	3.35	+2.35%	6.89M	aa.aa	07/03
Isik Plastik Sanayi ve Dis Ticaret Pazarlama AS	24.42	24.66	23.54	+3.83%	1.16M	aa.aa	07/03
Turk Ilac ve Serum Sanayi AS	24.46	24.46	23.18	+0.33%	13.89M	aa.aa	07/03
Naturelgaz Sanayi ve Ticaret AS	6.78	6.82	6.32	+5.77%	8.93M	aa.aa	07/03
Tureks Turizm Tasimacilik AS	165.80	168.80	161.40	+1.91%	400.78K	aa.aa	07/03
Qua Granite Hayal	3.57	3.58	3.51	+1.13%	18.65M	aa.aa	07/03
Matriks Bilgi Dagitim Hizmetleri AS	21.72	22.30	21.20	+1.02%	1.56M	aa.aa	07/03
Galata Wind Enerji Anonim Sirket	28.80	29.16	28.56	-0.69%	1.39M	aa.aa	07/03
Biotrend Cevre ve Enerji Yatirimlari AS	18.28	18.44	17.41	+4.28%	4.39M	aa.aa	07/03
Aydem Yenilenebilir Enerji AS	20.82	20.90	20.24	+2.26%	3M	aa.aa	07/03
Can2 Termik AS	1.47	1.48	1.44	+1.38%	93.51M	aa.aa	07/03
Ziraat Gayrimenkul Yatirim Ortakligi AS	19.52	19.68	18.50	+2.15%	5.07M	aa.aa	07/03
Kalekim Kimyevi Maddeler Sanayi Ticaret AS	32.90	33.12	31.34	+4.31%	6.28M	aa.aa	07/03
Penta Teknoloji Urunleri Dagitim Ticaret AS	15.09	16.42	14.99	+1.07%	19.62M	aa.aa	07/03
Mercan Kimya Sanayi ve Ticaret AS	14.79	15.15	14.05	+1.65%	4.48M	aa.aa	07/03
Atp Ticari Bilgisayar Ağı ve Elektrik	96.80	98.30	95.25	-1.43%	753.78K	aa.aa	07/03
BMS Celik Hasir Sanayi ve Ticaret AS	30.50	30.80	29.20	-1.68%	318.74K	aa.aa	07/03
Bogazici Beton Sanayi ve Ticaret AS	21.92	21.92	21.20	+2.05%	2.6M	aa.aa	07/03
Unlu Yatirim Holding AS	14.81	15.00	14.25	-0.34%	271.29K	aa.aa	07/03
Başkent Doğalgaz Dağıtım Gayrimenkul	28.92	29.40	28.48	-0.69%	475.94K	aa.aa	07/03
Oyak Yatirim Menkul Degerler AS	30.06	30.98	29.62	+1.14%	621.43K	aa.aa	07/03
EData Teknoloji Pazarlama AS	4.09	4.10	3.99	+1.24%	5.65M	aa.aa	07/03
Kutahya Seker Fabrikasi AS	59.95	60.90	59.00	+0.93%	400.53K	aa.aa	07/03
Selva Gida Sanayi AS	11.97	12.00	11.74	+1.18%	1.04M	aa.aa	07/03
Vbt Yazilim AS	22.74	22.96	22.30	+0.62%	765.11K	aa.aa	07/03
Escar Turizm Tasimacilik Ticaret AS	49.12	50.00	47.70	-1.76%	1.35M	aa.aa	07/03
Meditera Tibbi Malzeme Sanayi ve Ticaret AS	43.08	44.44	42.86	-1.82%	287.24K	aa.aa	07/03
Manas Enerji Yonetimi Sanayi Ticaret AS	11.22	11.22	10.79	+1.54%	2.19M	aa.aa	07/03
Kartal Yenilenebilir Enerji Uretim AS	26.38	26.40	25.52	+2.97%	1.37M	aa.aa	07/03
Gen İlaç ve Sağlık Ürünleri	145.90	146.00	134.50	+2.89%	990.64K	aa.aa	07/03
Kizilbuk Gayrimenkul Yatirim Ortakligi AS	5.60	5.75	5.57	-1.41%	9.85M	aa.aa	07/03
Birleşim Mühendislik Isıtma Soğutma	13.74	14.19	13.15	+4.01%	4.67M	aa.aa	07/03
Girisim Elektrik Taahhut Ticaret Sanayi AS	53.90	54.25	50.35	+6.84%	7.81M	aa.aa	07/03
Nasmed Ozel Saglik Hizmetleri Ticaret AS	21.54	21.70	21.34	-0.37%	256.9K	aa.aa	07/03
Orcay Ortakoy Cay Sanayi Ticaret AS	8.80	8.89	8.74	+0.11%	765.29K	aa.aa	07/03
Yeo Teknoloji Enerji ve Endustri AS	57.05	57.30	53.65	+4.68%	6.89M	aa.aa	07/03
Europap Tezol Kagit Sanayi Ve Ticaret AS	19.16	19.28	18.32	+3.57%	8.87M	aa.aa	07/03
Ersan Alışveriş Hizmetleri ve Gıda	9.42	9.66	9.32	-1.36%	7.23M	aa.aa	07/03
Margun Enerji Uretim Sanayi ve Ticaret	27.20	27.24	24.50	+9.59%	24.65M	aa.aa	07/03
Anatolia Tanı ve Biyoteknoloji	12.72	12.82	12.56	+0.63%	4.73M	aa.aa	07/03
Hedef Holdings AS	5.28	5.35	5.14	+1.54%	5.18M	aa.aa	07/03
Gelecek Varlik Yonetimi AS	46.88	47.00	45.10	+2.00%	1.12M	aa.aa	07/03
Ihlas Haber Ajansi AS	18.06	18.20	17.49	+2.03%	1.22M	aa.aa	07/03
Ulusal Faktoring AS	14.89	15.11	14.54	+1.78%	1.73M	aa.aa	07/03
Dogu Aras Enerji Yatirimlari AS	45.60	45.70	44.94	+0.93%	927.77K	aa.aa	07/03
Elite Naturel Organik Gida Sanayi ve Ticaret AS	37.34	37.42	36.48	+1.08%	1.42M	aa.aa	07/03
Isbir Sentetik Dokuma Sanayi AS	8.33	8.33	8.15	+2.21%	1.06M	aa.aa	07/03
Gimat Magazacilik Sanayi ve Ticaret AS	12.27	12.73	12.06	+1.40%	2.69M	aa.aa	07/03
Mia Teknoloji AS	38.80	40.40	38.10	-0.31%	34.14M	aa.aa	07/03
Konya Kagit Sanayi ve Ticaret AS	36.20	37.60	34.26	+5.42%	1.24M	aa.aa	07/03
Mobiltel İletişim Hizmetleri	4.00	4.00	3.86	+2.83%	8.4M	aa.aa	07/03
Pc İletişim ve Medya Hizmetleri	16.20	16.57	15.85	-0.43%	1.32M	aa.aa	07/03
Pasifik Gayrimenkul Yatirim Ortakligi AS	1.47	1.48	1.44	+0.68%	41.43M	aa.aa	07/03
Erciyas Celik Boru Sanayi AS	90.10	90.25	87.70	+1.98%	357.18K	aa.aa	07/03
Panelsan Cati Cephe Sistemleri	41.40	41.50	39.92	+3.09%	628.59K	aa.aa	07/03
Hun Yenilenebilir Enerji Uretim AS	3.99	4.00	3.83	+2.84%	27.88M	aa.aa	07/03
Dap Gayrimenkul Gelistirme AS	8.37	8.46	7.96	+4.63%	17.33M	aa.aa	07/03
Investco Holding AS	233.10	238.30	224.00	+3.10%	360.11K	aa.aa	07/03
Hitit Bilgisayar Hizmetleri AS	39.38	39.68	38.30	+1.29%	1.75M	aa.aa	07/03
Koleksiyon Mobilya Sanayi AS	6.08	6.09	5.84	+3.58%	4.77M	aa.aa	07/03
Gezinomi Seyahat Turizm Ticaret AS	76.80	77.35	74.30	+3.36%	166.48K	aa.aa	07/03
GurSel Turizm Tasimacilik Ve	230.00	230.00	210.60	+7.48%	1.66M	aa.aa	07/03
Ensari Deri Gida Sanayi ve Ticaret	18.02	18.15	17.70	+0.61%	897.85K	aa.aa	07/03
Smart Gunes Enerjisi Teknolojileri	38.30	38.60	37.30	+1.59%	4.82M	aa.aa	07/03
LDR Turizm AS	154.90	156.00	151.60	+1.57%	165.49K	aa.aa	07/03
Suwen Tekstil Sanayi Pazarlama AS	24.14	24.78	23.68	-1.31%	1.7M	aa.aa	07/03
Consus Enerji Isletmeciligi ve	2.76	2.78	2.63	+4.15%	15.81M	aa.aa	07/03
Bms Birlesik Metal Sanayi ve	38.04	38.50	36.84	+0.74%	3.52M	aa.aa	07/03
Kimteks Poliuretan Sanayi ve	18.30	18.65	18.03	+0.11%	2.46M	aa.aa	07/03
Imas Makina Sanayi AS	2.51	2.53	2.44	+1.62%	18.84M	aa.aa	07/03
Yayla Agro Gida Sanayi ve Ticaret	9.21	9.21	8.87	+3.25%	6.83M	aa.aa	07/03
Sun Tekstil Sanayi ve Ticaret AS	43.34	43.36	40.62	+5.55%	3.5M	aa.aa	07/03
Seker Gayrimenkul Yatirim	4.57	4.81	4.53	-2.97%	22.3M	aa.aa	07/03
Europen Endustri Insaat Sanayi Ve	5.02	5.06	4.61	+8.66%	95.34M	aa.aa	07/03
Pardus Girisim Sermayesi Yatirim	5.10	5.13	5.07	0.00%	3.29M	aa.aa	07/03
Makim Makina Teknolojileri Sanayi	18.75	18.85	18.02	+3.02%	1.02M	aa.aa	07/03
Kocaer Celik Sanayi ve Ticaret AS	10.90	10.95	10.64	+1.21%	10.77M	aa.aa	07/03
Rubenis Tekstil Sanayi Ticaret AS	22.94	23.16	22.38	+2.69%	903.7K	aa.aa	07/03
Kiler Holding AS	27.68	28.10	27.04	+1.84%	588.37K	aa.aa	07/03
Koroplast Temizlik Ambalaj	6.99	7.04	6.83	+0.58%	1.13M	aa.aa	07/03
Obase Bilgisayar ve Danismanlik	29.66	29.74	28.54	+2.28%	486.21K	aa.aa	07/03
Barem Ambalaj Sanayi Ve Ticaret AS	18.52	18.99	17.35	+5.47%	1.71M	aa.aa	07/03
Aztek Teknoloji Urunleri Ticaret AS	42.34	45.88	42.10	+0.86%	3.87M	aa.aa	07/03
Hidropar Hareket Kontrol	14.25	14.42	13.75	+1.06%	4.27M	aa.aa	07/03
Alfa Solar Enerji AS	55.30	56.10	54.00	+1.56%	4.26M	aa.aa	07/03
Sanica Isi Sanayi AS	4.31	4.34	4.21	+2.13%	13.33M	aa.aa	07/03
Ozsu Balik Uretim AS	40.68	41.20	40.40	-1.26%	689.74K	aa.aa	07/03
Platform Turizm Tasimacilik Gida	27.92	28.18	25.90	+4.88%	3.59M	aa.aa	07/03
Birikim Varlik Yonetim AS	60.00	61.95	57.95	+3.45%	2.57M	aa.aa	07/03
Ahlatci Dogal Gaz Dagitim Enerji	19.37	19.54	19.21	+0.52%	2.53M	aa.aa	07/03
Tera Yatirim Menkul Degerler AS	37.84	39.50	36.66	+0.69%	2.49M	aa.aa	07/03
Eyg Gayrimenkul Yatirim Ortakligi	2.30	2.36	2.20	+2.22%	25.42M	aa.aa	07/03
Oncosem Onkolojik Sistemler Sanayi	96.75	97.40	94.25	+1.74%	427.74K	aa.aa	07/03
Sdt Uzay ve Savunma Teknolojileri	206.90	213.40	195.70	+4.49%	1.8M	aa.aa	07/03
Soke Degirmencilik Sanayi ve	11.70	11.74	11.50	+1.21%	1.59M	aa.aa	07/03
Tapdi Oksijen Ozel Saglik Egitim	32.42	32.42	31.22	+4.65%	974.28K	aa.aa	07/03
Astor Enerji AS	115.00	116.20	109.90	+4.07%	17.91M	aa.aa	07/03
Mackolik Internet Hizmetleri	110.50	117.50	109.30	-3.75%	213.68K	aa.aa	07/03
Bulbuloglu Vinc Sanayi ve Ticaret	118.40	123.10	117.20	+0.34%	1.53M	aa.aa	07/03
Goknur Gida Maddeleri	22.06	22.06	21.04	+4.45%	4.2M	aa.aa	07/03
Akfen Yenilenebilir Enerji AS	18.04	18.36	17.32	+3.80%	7.04M	aa.aa	07/03
Eksun Gida Tarim	6.22	6.24	6.07	+0.81%	4.9M	aa.aa	07/03
Koza Polyester Sanayi ve Ticaret AS	5.90	6.20	5.76	+1.72%	44.85M	aa.aa	07/03
Cvk Maden Isletmeleri Sanayi ve	9.94	9.96	9.61	+2.79%	31.55M	aa.aa	07/03
Europower Enerji ve Otomasyon	38.00	38.00	34.92	+8.39%	8.34M	aa.aa	07/03
Grainturk Holding AS	283.75	284.50	261.50	+7.38%	675.41K	aa.aa	07/03
Cw Enerji Muhendislik Ticaret ve	18.38	18.62	17.78	+2.05%	8.76M	aa.aa	07/03
Buyuk Sefler Gida Turizm Tekstil	28.98	29.40	28.70	-0.28%	941.03K	aa.aa	07/03
Bien Yapi Urunleri Sanayi Turizm	31.02	32.18	31.00	-1.21%	2.22M	aa.aa	07/03
Kayseri Seker Fabrikasi AS	19.23	19.52	19.00	+0.16%	1.59M	aa.aa	07/03
Katilimevim Tasarruf Finansman AS	69.05	69.55	64.55	+5.90%	6.64M	aa.aa	07/03
Pasifik Eurasia Lojistik Dis	37.06	37.40	35.70	+3.69%	3.67M	aa.aa	07/03
A1 Capital Yatirim Menkul Degerler	4.95	4.98	4.77	+3.99%	10.25M	aa.aa	07/03
Forte Bilgi Iletisim Teknolojileri	63.00	64.10	62.45	-1.49%	740.95K	aa.aa	07/03
Atakey Patates Gida Sanayi ve	41.40	41.40	40.60	+1.47%	339.58K	aa.aa	07/03
Kaleseramik Canakkale Kalebodur	33.98	34.40	31.68	+6.19%	5.89M	aa.aa	07/03
Fuzul Gayrimenkul Yatirim	29.32	29.40	27.40	+2.95%	2.7M	aa.aa	07/03
Asce Gayrimenkul Yatirim Ortakligi	10.81	10.85	10.57	+2.17%	2.49M	aa.aa	07/03
Izdemir Enerji Elektrik Uretim AS	5.21	5.46	4.93	+4.83%	95.3M	aa.aa	07/03
Ofis Yem Gida Sanayi Ticaret AS	37.28	37.36	36.54	+1.25%	420.55K	aa.aa	07/03
Tatlipinar Enerji Uretim AS	40.22	40.78	39.86	-0.25%	1.76M	aa.aa	07/03
Baydoner Restoranlari AS	21.68	21.80	21.30	+0.84%	263.5K	aa.aa	07/03
Enerya Enerji AS	229.50	238.00	227.50	+0.22%	798.97K	aa.aa	07/03
Kuzugrup Gayrimenkul Yatirim	20.22	20.30	19.71	+1.86%	978.58K	aa.aa	07/03
Ebebek Magazacilik AS	53.65	54.15	53.05	-0.56%	474.92K	aa.aa	07/03
Tarkim Bitki Koruma Sanayi ve	369.50	372.75	354.50	+2.71%	177.94K	aa.aa	07/03
Gipta Ofis Kirtasiye Ve Promosyon	54.20	55.20	53.85	-1.00%	749.74K	aa.aa	07/03
Reeder Teknoloji Sanayi Ve Ticaret	12.99	13.44	12.45	+1.96%	107.7M	aa.aa	07/03
HatSan Gemi Insaa Bakim Onarim	43.00	43.00	40.62	+4.88%	1.84M	aa.aa	07/03
Adra Gayrimenkul Yatirim Ortakligi	29.56	29.60	28.50	+3.14%	654.73K	aa.aa	07/03
Dmr Unlu Mamuller Uretim Gida Toptan Perakende Ihr	13.04	13.13	12.82	+1.01%	2.23M	aa.aa	07/03
Meka Beton Santralleri	42.40	43.94	42.14	-2.93%	771.56K	aa.aa	07/03
Dofer Yapi Malzemeleri Sanayi ve	27.74	27.80	26.30	+3.74%	697.62K	aa.aa	07/03
Mhr Gayrimenkul Yatirim Ortakligi	4.62	4.67	4.55	+1.09%	3.59M	aa.aa	07/03
Borlease Otomotiv AS	88.95	90.75	86.10	-1.44%	1.35M	aa.aa	07/03
Tab Gida Sanayi ve Ticaret AS	172.80	173.50	167.30	+2.43%	1.35M	aa.aa	07/03
Vera Konsept Gayrimenkul Yatirim	2.81	2.84	2.68	+4.46%	27.24M	aa.aa	07/03
Tureks Turunc Madencilik Ic ve Dis	12.10	12.25	12.00	-0.25%	2.03M	aa.aa	07/03
1000 Yatirimlar Holding AS	253.50	256.50	246.00	+1.40%	343.23K	aa.aa	07/03
Ekos Teknoloji ve Elektrik AS	22.02	22.48	21.32	+4.36%	3.7M	aa.aa	07/03
Agrotech Yuksek Teknoloji	9.43	9.66	9.32	+0.64%	44.46M	aa.aa	07/03
Seker Yatirim Menkul Degerler AS	18.38	19.88	17.90	-5.98%	1.6M	aa.aa	07/03
Cates Elektrik Uretim AS	30.50	30.54	29.28	+3.53%	1.26M	aa.aa	07/03
Bati Ege Gayrimenkul Yatirim	13.23	13.28	12.79	+3.76%	31.22M	aa.aa	07/03
Kuzey Boru AS	73.95	74.50	71.95	+2.42%	1.18M	aa.aa	07/03
Mega Metal Sanayi ve Ticaret AS	26.50	26.90	25.40	+3.35%	3.86M	aa.aa	07/03
Sur Tatil Evleri Gayrimenkul	43.60	44.10	42.26	+2.93%	891.88K	aa.aa	07/03
Avrupakent Gayrimenkul Yatirim	62.80	63.40	62.20	+0.08%	1.36M	aa.aa	07/03
Pasifik Donanim ve Yazilim Bilgi	91.60	103.00	91.35	-2.55%	9.18M	aa.aa	07/03
Bor Seker AS	21.64	21.96	21.02	+1.12%	2.31M	aa.aa	07/03
Limak Dogu Anadolu Cimento Sanayi	31.98	32.00	31.24	+1.40%	8.5M	aa.aa	07/03
Alves Kablo Sanayi ve Ticaret AS	31.96	32.28	30.38	+3.77%	3.69M	aa.aa	07/03
Oba Makarnacilik Sanayi ve Ticaret	55.15	57.80	52.25	-4.83%	7.74M	aa.aa	07/03
Artemis Hali AS	29.34	30.00	28.94	-0.88%	2.64M	aa.aa	07/03
Mogan Enerji Yatirim Holding AS	9.34	9.42	9.12	+1.52%	9.58M	aa.aa	07/03
Odine Solutions Teknoloji Ticaret	137.20	137.20	125.10	+9.94%	6.02M	aa.aa	07/03
Ic Enterra Yenilenebilir Enerji AS	9.72	9.84	9.65	+0.52%	28.25M	aa.aa	07/03
Ronesans Gayrimenkul Yatirim AS	115.10	116.40	114.50	+0.17%	599.79K	aa.aa	07/03
Lila Kagit Sanayi ve Ticaret AS	25.10	25.32	24.90	-0.24%	3.5M	aa.aa	07/03
Koton Magazacilik Tekstil Sanayi	17.58	17.67	17.25	+1.85%	3.3M	aa.aa	07/03
Altinay Savunma Teknolojileri AS	85.60	86.35	82.35	+3.95%	9.19M	aa.aa	07/03
Koc Metalurji AS	14.64	14.97	14.62	-1.94%	5.37M	aa.aa	07/03
Hareket Proje Tasimaciligi ve Yuk	69.50	69.75	67.65	+2.21%	1.91M	aa.aa	07/03
Onur Yuksek Teknoloji AS	64.05	65.65	62.60	+0.39%	2.72M	aa.aa	07/03
Ozyasar Tel ve Galvanizleme Sanayi	22.50	22.62	22.20	+0.36%	2.29M	aa.aa	07/03
Altinkilic Gida ve Sut Sanayi Ticaret AS	34.40	34.40	31.66	+9.97%	10.12M	aa.aa	07/03
Yigit AKU Malzemeleri Nakliyat	28.62	28.96	28.04	+1.06%	5.17M	aa.aa	07/03
Horoz Lojistik Kargo Hizmetleri ve	58.65	59.60	57.35	+2.36%	2.04M	aa.aa	07/03
Segmen Kardesler Gida Uretim ve	21.14	22.38	21.14	-2.22%	2.76M	aa.aa	07/03
Efor Cay Sanayi Tic	69.00	69.70	66.80	+2.22%	1.7M	aa.aa	07/03
Dct Trading Dis Ticaret AS	41.80	42.36	41.62	-0.95%	2.87M	aa.aa	07/03
Bahadir Kimya Sanayi ve Ticaret AS	45.08	45.40	44.82	-0.27%	770.01K	aa.aa	07/03
Kirac Galvaniz Telekominikasyon	38.40	38.60	36.56	+4.35%	3.52M	aa.aa	07/03
Gundogdu Gida Sut Urunleri Sanayi	49.44	50.30	48.02	+2.15%	722.96K	aa.aa	07/03
Ahes Gayrimenkul Yatirim Ortakligi	21.96	22.34	21.56	-0.36%	2.08M	aa.aa	07/03
Ozata Denizcilik Sanayi ve Ticaret	120.00	121.70	119.90	0.00%	3.03M	aa.aa	07/03
Cem Zeytin AS	12.93	13.38	12.92	-1.97%	12.42M	aa.aa	07/03
Durukan Sekerleme Sanayi ve	14.30	14.48	14.17	+0.07%	2.43M	aa.aa	07/03
Bin Ulasim ve Akilli Sehir Teknolojileri AS	128.10	131.50	122.90	+3.31%	1M	aa.aa	07/03

S&P/BMV IPC

52,839.63

+23.20

+0.04%

Dow Jones

42,801.72

+222.64

+0.52%

US 500

5,764.80

+26.3

+0.46%

US Tech 100

20,178.30

+125.7

+0.63%

DAX

23,008.94

-410.54

-1.75%

Nikkei 225

36,863.50

-852.00

-2.26%

Índice dólar

103.81

-0.220

-0.21%

Motores del mercado

Nombre	Último	% Var.	Vol.
Cemex	12.370	-4.26%	54.10M
America Movil M	15.140	+0.87%	50.67M
Wal Mart de Mexico	55.430	+1.99%	20.16M
Wal Mart de Mexico	54.350	-1.98%	20.16M
Gmexico	101.190	-0.08%	6.29M
Financiero Banorte	148.010	+0.77%	6.02M
Fomento Economico Mexicano UBD	198.67	+0.65%	3.63M

Nombre	Último	% Var.	Vol.
AgileThought	0.40	+33.33%	0.00
Gap	470.00	+17.50%	496.00
Vinci	2,612.52	+16.63%	3.63K
Embraer ADR	1,079.00	+11.12%	277.00
Controladora Axtel	0.6250	+10.53%	1.22M
Axtel Cpo	2.020	+9.78%	1.80M
Amgen	6,590.00	+9.25%	16.00

Nombre	Último	% Var.	Vol.
3D Systems	59.70	-37.16%	1.00
Advance Auto Parts	690.26	-28.69%	227.00
Nikola	2.68	-20.00%	0.00
UTStarcom	45.000	-14.50%	475.00
RH	6,200.00	-14.18%	250.00
Hewlett Packard	319.140	-13.75%	23.89K
Capital One Financial	3,515.390	-13.07%	793.00

Valores tendencia

Nombre	Último	% Var.	Vol.
Bimbo	58.340	+3.29%	3.07M
Peñoles	360.18	+5.24%	712.74K
Wal Mart de Mexico	55.430	+1.99%	20.16M
Cemex	12.370	-4.26%	54.10M
Rotoplas SA de CV	12.19	+1.08%	180.12K

Acciones más infravaloradas

Nombre	Último	Al alza	Valor razonable
Aa Aaa Aaaaaaa	36.940	+30.30%	48.13
Aaaaaaaa	36.940	+30.30%	48.13
Aaaaaaaaa Aa A	537.17	+29.32%	694.67
A Aaaaaaa Aa	537.17	+29.32%	694.67
A Aaa Aaaaaaa Aaaa	15.140	+28.21%	19.41
Aaaaaaaaa	15.140	+28.21%	19.41
Aaaaaa	207.96	+25.43%	260.84

Nombre	Último	Al alza	Valor razonable
Aa Aaa Aaaaaaa	36.940	+30.30%	48.13
Aaaaaaaa	36.940	+30.30%	48.13
Aaaaaaaaa Aa A	537.17	+29.32%	694.67
A Aaaaaaa Aa	537.17	+29.32%	694.67
A Aaa Aaaaaaa Aaaa	15.140	+28.21%	19.41
Aaaaaaaaa	15.140	+28.21%	19.41
Aaaaaa	207.96	+25.43%	260.84

Vea la lista completa

Instala nuestra appEscanee el código QR para instalar nuestras aplicaciones

Aviso legal: Las operaciones con instrumentos financieros o criptomonedas implican un elevado riesgo, incluyendo la pérdida parcial o total del capital invertido, y pueden no ser adecuadas para todos los inversores. Los precios de las criptomonedas son extremadamente volátiles y pueden verse afectados por factores externos de tipo financiero, regulatorio o político. Operar sobre márgenes aumenta los riesgos financieros.
Antes de lanzarse a invertir en un instrumento financiero o criptomoneda, infórmese debidamente de los riesgos y costes asociados a este tipo operaciones en los mercados financieros. Fije unos objetivos de inversión adecuados a su nivel de experiencia y su apetito por el riesgo y, siempre que sea necesario, busque asesoramiento profesional.
Fusion Media quiere recordarle que la información contenida en este sitio web no se ofrece necesariamente ni en tiempo real ni de forma exacta. Los datos y precios de la web no siempre proceden de operadores de mercado o bolsas, por lo que los precios podrían diferir del precio real de cualquier mercado. Son precios orientativos que en ningún caso deben utilizarse con fines bursátiles. Ni Fusion Media ni ninguno de los proveedores de los datos de esta web asumen responsabilidad alguna por las pérdidas o resultados perniciosos de sus operaciones basados en su confianza en la información contenida en la web.
Queda prohibida la total reproducción, modificación, transmisión o distribución de los datos publicados en este sitio web sin la autorización previa por escrito de Fusion Media y/o del proveedor de los mismos. Todos los derechos de propiedad intelectual están reservados a los proveedores y/o bolsa responsable de dichos los datos.
Fusion Media puede recibir contraprestación económica de las empresas que se anuncian en la página según su interacción con éstas o con los anuncios que aquí se publican.
Este aviso legal está traducido de su texto original en inglés, versión que prevalecerá en caso de conflicto entre el texto original en inglés y su traducción al español.

Por favor, inténtelo con una nueva búsqueda

BIST 500 (XU500)

Componentes BIST 500

Adel

Adese Gayrimenkul

Anadolu Efes Malt

Afyon Cimento

Akbank TAS

Akcansa

Akenerji

Akfen GYO

AK Sigorta

Aksa Akrilik

Aksa Enerji Uretim

Alarko Holding

Albaraka Turk

Alarko Carrier

Alcatel Lucent

Alarko GYO

Alkim Kagit

Alkim Kimya

Altinyag

Anel Elektrik

Anadolu Hayat

Anadolu Sigorta

Arcelik AS

Arena Bilgisayar

Ingram Micro Bilisim

Arsan Tekstil

Aselsan

Anadolu Isuzu

Akin Tekstil

Avrasya GYO

AVOD

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

Ditas

Demisas

Deniz GYO

Dogus Otomotiv

Dogan Burda

DO & CO