BIST 500 (XU500)

土耳其伊斯坦布尔

货币 TRY

16,159.06

-93.76(-0.58%)

闭盘·18/03

当日幅度

16,109.07

16,358.33

52 周范围

10,277.41

17,540.15

BIST 500成分股

本页介绍BIST 500包括哪些股票，即BIST 500成分股名单，及个股今日行情，包括最新价格、今日最高价、最低价、成交量及涨跌幅度。

						看涨
Adel	33.04	33.74	32.84	-2.07%	1.39M	aa.aa	18/03
Adese Gayrimenkul	0.990	1.020	0.980	-1.98%	193.33M	aa.aa	18/03
Anadolu Efes Malt	17.51	17.92	17.33	-1.24%	32.98M	aa.aa	18/03
Afyon Cimento	16.62	17.54	16.60	-4.26%	6.64M	aa.aa	18/03
Akbank TAS	75.70	77.20	74.95	-0.13%	91.43M	aa.aa	18/03
Akcansa	201.40	207.70	201.40	-2.47%	220.83K	aa.aa	18/03
Akenerji	9.670	9.800	9.650	-0.41%	2.82M	aa.aa	18/03
Akfen GYO	2.890	2.940	2.860	-0.69%	16.15M	aa.aa	18/03
AK Sigorta	7.940	8.250	7.940	-3.17%	6.24M	aa.aa	18/03
Aksa Akrilik	11.11	11.29	11.03	-0.09%	19.71M	aa.aa	18/03
Aksa Enerji Uretim	78.000	81.250	77.350	-1.58%	5.08M	aa.aa	18/03
Alarko Holding	90.000	92.900	89.450	-2.17%	3.36M	aa.aa	18/03
Albaraka Turk	8.230	8.410	8.200	-1.20%	11.48M	aa.aa	18/03
Alarko Carrier	755.50	767.00	755.50	-0.46%	23.27K	aa.aa	18/03
Alcatel Lucent	126.100	132.500	125.900	-3.96%	180.34K	aa.aa	18/03
Alarko GYO	4.77	4.90	4.75	-1.65%	11.17M	aa.aa	18/03
Alkim Kagit	11.480	11.830	11.200	+1.32%	11.89M	aa.aa	18/03
Alkim Kimya	18.26	18.26	16.56	+10.00%	9.09M	aa.aa	18/03
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ti	12.200	12.800	11.990	-3.79%	15.84M	aa.aa	18/03
Anel Elektrik	14.020	14.260	13.990	-1.13%	534.95K	aa.aa	18/03
Anadolu Hayat	118.10	123.50	117.60	-1.58%	1.13M	aa.aa	18/03
Anadolu Sigorta	27.540	27.860	27.280	-0.86%	4.68M	aa.aa	18/03
Arcelik AS	113.00	115.90	112.50	-1.57%	1.76M	aa.aa	18/03
Arena Bilgisayar	25.060	25.740	25.040	-1.80%	446.24K	aa.aa	18/03
Ingram Micro Bilisim	385.250	392.500	379.750	-0.77%	21.3K	aa.aa	18/03
Arsan Tekstil	4.160	4.290	4.090	+0.73%	31.58M	aa.aa	18/03
Aselsan	348.75	355.50	338.00	+2.20%	41.93M	aa.aa	18/03
Anadolu Isuzu	66.40	70.65	66.15	-2.64%	1.1M	aa.aa	18/03
Avrasya GYO	11.500	11.770	11.440	-1.29%	909.72K	aa.aa	18/03
AVOD	4.740	4.800	4.450	+2.38%	22.9M	aa.aa	18/03
Altin Yunus	681.000	728.500	661.500	-6.71%	238.52K	aa.aa	18/03
Ayen Enerji	27.680	28.400	27.480	-0.65%	782.55K	aa.aa	18/03
Aygaz AS	240.20	243.10	234.80	+1.52%	997.87K	aa.aa	18/03
Bagfas	39.18	39.84	36.82	+5.21%	7.21M	aa.aa	18/03
Banvitas	154.500	158.400	154.000	+0.32%	187.48K	aa.aa	18/03
Bosch Fren	141.40	143.50	141.20	-0.84%	118.3K	aa.aa	18/03
BIM Magazalar	675.00	694.00	667.50	-1.89%	4.43M	aa.aa	18/03
Ral Yatirim	136.800	139.600	134.500	+1.11%	1.07M	aa.aa	18/03
贝西克塔斯	1.490	1.510	1.480	0.00%	16.96M	aa.aa	18/03
Bilici Yatirim	48.480	48.480	46.760	+3.28%	935.39K	aa.aa	18/03
Bossa	6.320	6.390	6.280	+0.16%	649.9K	aa.aa	18/03
Borusan Birlesik	500.00	521.50	497.25	-3.29%	1.3M	aa.aa	18/03
Borusan Yatirim	2,240.00	2,280.00	2,230.00	-0.49%	48.74K	aa.aa	18/03
Batisoke Soke	33.200	33.780	32.640	+0.48%	9.77M	aa.aa	18/03
Baticim	6.87	7.09	6.66	-0.87%	163.07M	aa.aa	18/03
Bursa Cimento	6.16	6.30	6.15	-1.28%	3.37M	aa.aa	18/03
Burcelik	38.260	39.780	38.100	-0.93%	3.69M	aa.aa	18/03
CarrefourSA	121.90	124.50	121.10	-0.97%	227.06K	aa.aa	18/03
Coca Cola Icecek	71.35	71.80	70.35	+1.35%	3.54M	aa.aa	18/03
Celik Halat	9.760	10.070	9.760	-0.51%	2.48M	aa.aa	18/03
Cemas	4.600	4.720	4.600	-1.50%	9.15M	aa.aa	18/03
Cemtas	10.380	10.660	10.370	-1.24%	1.62M	aa.aa	18/03
Cimsa	48.60	50.55	48.52	-2.99%	5.43M	aa.aa	18/03
Celebi	1,788.00	1,848.00	1,780.00	-1.11%	64.94K	aa.aa	18/03
Cimbeton	1,713.00	1,743.00	1,711.00	-0.46%	7.48K	aa.aa	18/03
Doktas Dokumculuk Ticaret ve Sanayi AS	22.200	22.900	22.200	-2.37%	313.66K	aa.aa	18/03
Dagi	5.800	5.820	5.770	+0.35%	2.32M	aa.aa	18/03
Dardanel Onentas	2.010	2.070	2.010	-1.95%	14.63M	aa.aa	18/03
Derimod	39.70	40.58	38.02	+2.48%	1.03M	aa.aa	18/03
Desa	11.940	12.460	11.920	-2.53%	1.46M	aa.aa	18/03
Despec	38.720	39.540	38.620	-0.82%	569.15K	aa.aa	18/03
Deva Holding	62.800	64.450	62.300	+0.96%	636.76K	aa.aa	18/03
Datagate	82.000	83.500	79.250	+3.86%	974.09K	aa.aa	18/03
Ditas	43.740	45.780	43.500	-2.71%	1.91M	aa.aa	18/03
Demisas	9.070	9.240	8.750	-1.41%	2.68M	aa.aa	18/03
Deniz GYO	7.710	8.180	7.590	+1.72%	3.73M	aa.aa	18/03
Dogus Otomotiv	196.00	199.10	194.70	-0.71%	1.47M	aa.aa	18/03
Big Medya Teknoloji AS	242.300	247.000	239.500	-0.12%	84.44K	aa.aa	18/03
DO & CO	9,170.00	9,385.00	9,027.50	+1.52%	11.59K	aa.aa	18/03
Dogan Holding	21.060	21.520	20.800	0.00%	5.73M	aa.aa	18/03
Duran Dogan	3.680	3.750	3.620	+0.27%	4.76M	aa.aa	18/03
DYO Boya	13.340	14.060	13.300	-1.40%	1.6M	aa.aa	18/03
EIS	121.000	126.300	118.200	+2.37%	7.84M	aa.aa	18/03
Eczacibasi Yatirim	302.50	308.00	295.50	+2.54%	548.88K	aa.aa	18/03
Edip Gayrimenkul	35.940	36.600	35.840	-0.39%	667.56K	aa.aa	18/03
Ege Endustri	5,892.50	5,935.00	5,787.50	+0.08%	10.32K	aa.aa	18/03
Ege Gubre	125.10	125.30	119.10	+3.47%	1.98M	aa.aa	18/03
Ege Profil	29.220	30.460	29.220	-2.14%	952.51K	aa.aa	18/03
Ege Seramik	2.880	2.940	2.870	-1.37%	2.07M	aa.aa	18/03
Emlak Konut GYO	20.340	21.000	20.280	-1.83%	61.68M	aa.aa	18/03
EMEK Elektirik	20.280	20.280	18.150	+9.92%	44.25M	aa.aa	18/03
ENKA	96.200	98.400	94.900	+0.21%	11.03M	aa.aa	18/03
Egeplast	6.160	6.500	6.110	-4.20%	5.15M	aa.aa	18/03
ERBOSAN	185.10	188.40	179.10	+2.72%	118.88K	aa.aa	18/03
Erdemir	28.280	29.420	28.140	-1.46%	104.51M	aa.aa	18/03
Escort	5.32	5.50	5.28	-3.27%	48.63M	aa.aa	18/03
费内巴切	2.71	2.76	2.70	-0.37%	89.82M	aa.aa	18/03
Federal Mogul	299.50	307.00	298.25	+0.84%	105.81K	aa.aa	18/03
Ufuk Yatirim	1,526.000	1,565.000	1,516.000	+0.99%	28.71K	aa.aa	18/03
Frigo Pak	9.100	9.510	9.060	-4.11%	8.06M	aa.aa	18/03
Ford Otosan	105.70	109.40	105.60	-2.04%	8.84M	aa.aa	18/03
土耳其担保银行	135.80	140.80	135.80	-1.95%	27.64M	aa.aa	18/03
Garanti Faktoring	26.780	27.380	26.480	+0.30%	657.9K	aa.aa	18/03
Inveo Yatirim	7.380	7.650	7.360	-3.02%	2.9M	aa.aa	18/03
Gedik Yatirim	5.370	5.500	5.350	-0.37%	5.43M	aa.aa	18/03
Gentas	8.110	8.410	8.080	-2.64%	8.3M	aa.aa	18/03
Gersan	29.740	30.880	29.640	-4.06%	1.83M	aa.aa	18/03
Guler Holding	4.370	4.510	4.370	-1.80%	10.03M	aa.aa	18/03
Global Yatirim	14.400	15.050	14.390	-3.87%	5.39M	aa.aa	18/03
Goltas Cimento	342.50	349.50	337.25	+1.26%	215.4K	aa.aa	18/03
Goodyear Lastikleri	14.10	14.32	14.07	-1.05%	977.36K	aa.aa	18/03
Gozde	20.840	21.800	20.800	-2.25%	949.22K	aa.aa	18/03
GSD Holding	4.290	4.570	4.280	-5.30%	11.62M	aa.aa	18/03
加拉塔萨雷	1.16	1.17	1.15	0.00%	241.66M	aa.aa	18/03
Gubretas	512.50	529.50	510.00	-1.25%	1.59M	aa.aa	18/03
Turkiye Sigorta	13.630	14.200	13.600	-2.29%	43.07M	aa.aa	18/03
Turkiye Halk Bk	39.46	40.92	39.28	-2.57%	34.9M	aa.aa	18/03
Hateks	15.360	16.180	15.250	+1.05%	8.23M	aa.aa	18/03
Hektas	2.970	3.090	2.950	-2.94%	93.48M	aa.aa	18/03
Hurriyet Gazete	5.710	5.880	5.610	+1.96%	12.94M	aa.aa	18/03
Ihlas Gazetecilik	1.440	1.480	1.440	-1.37%	11.02M	aa.aa	18/03
Ihlas Holding	2.030	2.080	2.030	-0.98%	41.2M	aa.aa	18/03
Ihlas Gayrimenkul	2.010	2.060	2.000	-1.95%	10.99M	aa.aa	18/03
Ihlas Yayin	1.760	1.810	1.750	0.00%	4.54M	aa.aa	18/03
Indeks	8.900	9.080	8.800	-1.87%	9.91M	aa.aa	18/03
Info Yatirim	3.450	3.570	3.450	-1.71%	18.49M	aa.aa	18/03
Intema	267.00	273.00	264.00	-0.56%	150.5K	aa.aa	18/03
Dogal Enerji	100.500	107.000	100.000	-4.65%	1.55M	aa.aa	18/03
Turkiye Is Bankasi C	14.180	14.540	14.080	-1.66%	525.68M	aa.aa	18/03
Is Finansal Kiralama	19.500	19.830	19.450	-0.20%	681.97K	aa.aa	18/03
Is Girisim	148.400	149.000	136.400	+6.69%	3.1M	aa.aa	18/03
Is GYO	21.200	21.400	20.960	0.00%	918.41K	aa.aa	18/03
Is Yatirim Menkul Degerler	44.760	45.740	44.280	+0.04%	9.11M	aa.aa	18/03
Loras Holding AS	3.360	3.430	3.330	-1.18%	10.06M	aa.aa	18/03
IDC	6.480	6.730	6.450	-2.41%	4.53M	aa.aa	18/03
Kaplamin Ambalaj	413.000	428.500	402.250	-1.55%	142.49K	aa.aa	18/03
Karel	8.680	8.910	8.640	-1.81%	5.49M	aa.aa	18/03
Karsan Otomotiv	9.990	10.120	9.850	-0.40%	9.27M	aa.aa	18/03
Kartonsan	70.10	71.65	70.10	-1.61%	145.04K	aa.aa	18/03
Katmerciler	2.880	3.070	2.880	-3.36%	143.22M	aa.aa	18/03
Koc Holding	189.70	196.60	189.10	-2.72%	30.15M	aa.aa	18/03
Besler Gida ve Kimya Sanayi ve Ticaret AS	13.82	14.51	13.77	-3.83%	11.22M	aa.aa	18/03
Doganlar Mobilya Grubu	3.880	3.970	3.870	-0.51%	1.97M	aa.aa	18/03
Kiler GYO	5.680	5.880	5.680	-2.57%	17.37M	aa.aa	18/03
Klimasan Klima	29.040	29.460	29.000	-1.02%	948.28K	aa.aa	18/03
Konfrut	10.89	11.24	10.88	-1.89%	1.32M	aa.aa	18/03
Konya Cimento	4,017.50	4,085.00	4,017.50	-0.92%	6.25K	aa.aa	18/03
Kordsa Global	57.30	58.10	56.55	+0.17%	711.56K	aa.aa	18/03
Anadolu Metal Madencilik	142.000	147.800	140.600	-2.34%	4.89M	aa.aa	18/03
Turk Altin Isletmeleri AS	49.08	53.50	49.00	-6.51%	67.25M	aa.aa	18/03
Kardemir D	30.140	31.560	29.940	-3.46%	42.33M	aa.aa	18/03
Kron Telekomunikasyon	22.340	24.860	22.300	-5.50%	6.95M	aa.aa	18/03
Kristal Kola	8.780	9.050	8.780	-2.44%	6.78M	aa.aa	18/03
Karsu Tekstil	27.000	27.260	26.700	-0.66%	419.69K	aa.aa	18/03
Kutahya Porselen	92.000	93.050	91.400	-0.54%	272.28K	aa.aa	18/03
Link Bilgisayar	6.49	6.75	6.20	+5.70%	191.36M	aa.aa	18/03
Lokman Hekim	16.020	16.270	16.010	-0.37%	674.9K	aa.aa	18/03
Logo Yazilim	135.600	137.800	135.300	-0.29%	557.18K	aa.aa	18/03
Luks Kadife	96.500	101.900	96.500	-2.53%	90.38K	aa.aa	18/03
Marmaris Altinyunus	1,152.00	1,231.00	1,134.00	+0.26%	248.85K	aa.aa	18/03
MTE	13.460	14.030	13.360	+0.15%	2.87M	aa.aa	18/03
Marti Otel	1.470	1.520	1.460	-2.00%	58.79M	aa.aa	18/03
Merko Gida	16.160	16.300	15.770	+2.34%	6.25M	aa.aa	18/03
Metro Holding	5.520	5.590	5.380	+1.10%	7.48M	aa.aa	18/03
Metemtur Yatırım	48.800	49.780	48.000	+0.62%	2.84M	aa.aa	18/03
Migros	592.50	608.50	589.00	-0.75%	1.84M	aa.aa	18/03
Lydia Holding AS	193.300	194.400	188.000	+0.42%	564.44K	aa.aa	18/03
Menderes Tekstil	13.960	14.130	13.900	-0.43%	3.55M	aa.aa	18/03
Oyak Cimento	23.160	23.640	23.060	-0.69%	23.02M	aa.aa	18/03
Marti GYO	1.420	1.470	1.410	-1.39%	108.66M	aa.aa	18/03
Marshall	1,397.00	1,410.00	1,391.00	-0.21%	9.59K	aa.aa	18/03
Isiklar Enerji	89.500	92.500	89.500	+1.88%	24.49M	aa.aa	18/03
Netas Telekom	58.05	58.40	57.05	+0.09%	310.96K	aa.aa	18/03
Net Holding	42.000	42.300	41.860	+0.10%	1.95M	aa.aa	18/03
Nurol GYO	9.050	9.250	9.020	-1.31%	1.11M	aa.aa	18/03
Nuh Cimento	265.50	281.25	265.50	-10.00%	339.46K	aa.aa	18/03
Otokar	376.75	385.50	373.75	+1.14%	997.67K	aa.aa	18/03
Ozderici GYO	2.040	2.100	2.020	-1.45%	5.21M	aa.aa	18/03
Parsan	80.800	83.100	80.400	-1.64%	241.31K	aa.aa	18/03
Penguen Gida	8.920	8.980	8.800	+0.79%	4.36M	aa.aa	18/03
Petkim	20.240	20.820	19.990	-0.49%	113.86M	aa.aa	18/03
Pinar Et Ve Un	11.30	11.51	11.29	-1.48%	1.89M	aa.aa	18/03
Pinar Su	10.620	11.030	10.610	-2.57%	2.69M	aa.aa	18/03
Plastikkart	75.000	75.900	73.850	+1.15%	552.04K	aa.aa	18/03
Petrokent Turizm	155.60	162.00	155.60	-1.46%	183.58K	aa.aa	18/03
Pinar Sut Mamulleri	10.88	11.01	10.87	-0.55%	951.19K	aa.aa	18/03
Turk Prysmian	40.700	42.240	40.220	-2.44%	1.3M	aa.aa	18/03
Park Elektrik	18.350	18.810	18.330	-1.77%	1.08M	aa.aa	18/03
Ray Sigorta	201.900	204.900	199.600	-0.49%	185.12K	aa.aa	18/03
Icu Girisim Sermayesi Yatirim Ortakligi AS	2.790	2.900	2.760	-0.36%	16.14M	aa.aa	18/03
Reysas GYO	31.560	31.880	30.820	0.00%	2.24M	aa.aa	18/03
Reysas	17.300	17.490	17.220	-0.17%	5.29M	aa.aa	18/03
Sabanci Holding	93.20	96.60	92.80	-2.82%	25.14M	aa.aa	18/03
Sarkuysan	29.440	29.720	28.920	-0.81%	5.48M	aa.aa	18/03
SASA Polyester	2.410	2.500	2.400	-2.03%	2.13B	aa.aa	18/03
Selcuk Ecza Deposu	80.050	84.000	80.050	-4.13%	750.37K	aa.aa	18/03
Dunya Holding AS	107.000	111.900	103.800	-2.01%	506.92K	aa.aa	18/03
Sisecam	43.820	45.000	43.220	-1.04%	48.08M	aa.aa	18/03
Sekerbank	10.830	11.210	10.710	-2.43%	29.45M	aa.aa	18/03
Soktas	3.210	3.330	3.200	-0.93%	3.43M	aa.aa	18/03
Sinpas GYO	3.890	4.130	3.890	-3.47%	28.57M	aa.aa	18/03
TAV Havalimanlar	292.50	297.25	290.00	-0.59%	991.45K	aa.aa	18/03
T Tuborg	149.800	152.100	149.500	-0.47%	104.57K	aa.aa	18/03
Turkcell Iletisim Hizmetleri AS	108.50	112.00	107.90	-2.08%	14.55M	aa.aa	18/03
ICBC Turkey	14.760	15.520	14.640	-5.08%	6.28M	aa.aa	18/03
Tek-Art Insaat	8.890	9.440	8.870	-3.37%	8.92M	aa.aa	18/03
THY	290.75	298.00	289.25	-1.36%	24.39M	aa.aa	18/03
Mondi Turkey	5.660	5.790	5.640	-1.05%	2.81M	aa.aa	18/03
Tekfen Holding	80.80	85.30	79.55	-4.21%	4.86M	aa.aa	18/03
Tofas	308.50	319.25	302.75	-2.14%	4.27M	aa.aa	18/03
Turcas Petrol	41.760	42.300	40.920	+0.48%	3.33M	aa.aa	18/03
Torunlar GYO	85.65	87.30	84.80	+0.18%	1.52M	aa.aa	18/03
TSKB GYO	6.900	7.040	6.810	+0.58%	1.66M	aa.aa	18/03
Industrial Dev Bank of Turkey	12.380	12.710	12.350	-1.82%	21.4M	aa.aa	18/03
Trabzonspor Sportif	0.960	0.990	0.950	-2.04%	203.4M	aa.aa	18/03
Turk Telekom	59.25	61.00	58.65	-2.07%	14.11M	aa.aa	18/03
Turk Traktor	458.00	463.25	457.00	-0.65%	190.3K	aa.aa	18/03
Tukas Gida	2.330	2.380	2.330	-1.27%	62M	aa.aa	18/03
Tupras Turkiye	254.75	257.25	248.50	+1.29%	43.84M	aa.aa	18/03
Ulker Biskuvi	112.20	112.70	109.80	+0.45%	4.86M	aa.aa	18/03
Usak Seramik	1.650	1.680	1.640	0.00%	67M	aa.aa	18/03
Zedur Enerji	8.070	8.180	8.010	-0.12%	1.63M	aa.aa	18/03
Vakif Bankasi	32.440	33.260	32.300	-0.92%	19.72M	aa.aa	18/03
Vakif Leasing	1.870	1.910	1.870	-1.58%	30.5M	aa.aa	18/03
Vakko	75.500	79.350	74.500	-0.79%	932.43K	aa.aa	18/03
Vestel Beyaz	7.310	7.520	7.290	-0.14%	4.39M	aa.aa	18/03
Vestel	28.860	30.800	28.380	+0.56%	3.63M	aa.aa	18/03
Vakif GYO	2.740	2.770	2.720	+0.37%	14.62M	aa.aa	18/03
Viking Kagit	26.360	27.520	26.360	-2.01%	973.57K	aa.aa	18/03
Yaprak Sut	16.720	18.050	15.750	+1.03%	11.99M	aa.aa	18/03
Yatas	43.200	44.000	43.200	-1.14%	416.4K	aa.aa	18/03
AG Anadolu Group Holding	29.00	29.68	28.76	-0.34%	3.7M	aa.aa	18/03
Yapi ve Kredi Bankasi	35.440	36.460	35.320	-1.50%	148.12M	aa.aa	18/03
Yapi Kredi Koray	7.690	8.000	7.590	-2.29%	6.46M	aa.aa	18/03
Yunsa	8.320	8.510	8.320	-1.30%	4.34M	aa.aa	18/03
Zorlu Enerji	2.900	2.960	2.890	-1.02%	40M	aa.aa	18/03
Brisa Bridgestone	85.60	87.60	85.45	-0.47%	202.78K	aa.aa	18/03
Marka Yatirim	32.200	32.200	30.460	+9.97%	1.96M	aa.aa	18/03
Beyaz Filo Oto Kiralama AS	28.500	29.400	28.500	-1.72%	563.98K	aa.aa	18/03
Denge Yatirim	2.490	2.590	2.470	+0.81%	21.32M	aa.aa	18/03
Nigbas Nigde Beton San ve Tic	9.240	9.690	8.620	+4.64%	8.41M	aa.aa	18/03
Orge	67.450	68.050	67.100	-0.52%	643.02K	aa.aa	18/03
Osmanli Menkul Degerler	7.440	7.950	7.440	-2.11%	2.27M	aa.aa	18/03
Ostim	2.790	2.840	2.790	-0.36%	10.62M	aa.aa	18/03
Ozak GYO	13.680	13.680	13.400	+2.09%	7.94M	aa.aa	18/03
Polisan Holding AS	22.160	22.880	21.400	0.00%	6.77M	aa.aa	18/03
Sanifoam	7.090	7.160	6.770	+4.42%	10.67M	aa.aa	18/03
Teknosa	22.040	22.800	22.040	-2.30%	3.13M	aa.aa	18/03
Avrupa Yatirim	36.340	37.420	36.260	-2.63%	1.09M	aa.aa	18/03
Etiler Inci Bufe Gida	3.860	4.030	3.840	-0.77%	4.63M	aa.aa	18/03
Halk GYO	5.160	5.270	5.120	-1.34%	47.92M	aa.aa	18/03
Jantsa	16.990	17.270	16.970	-0.59%	1.38M	aa.aa	18/03
Bera	17.300	17.990	17.170	-2.86%	10.97M	aa.aa	18/03
Kuyas Yatirim AS	77.300	78.450	75.300	+1.18%	13.38M	aa.aa	18/03
Merit Turizm Yatirim ve Isletme	16.350	16.750	16.340	-1.62%	3.77M	aa.aa	18/03
Pegasus Hava Tasimaciligi	178.500	181.600	176.900	-0.78%	7.09M	aa.aa	18/03
TGS	171.600	171.600	168.800	-0.41%	82.66K	aa.aa	18/03
Lydia Yesil Enerji Kaynaklari AS	17,380.000	18,200.000	17,300.000	-1.03%	1.61K	aa.aa	18/03
Tumosan	107.800	111.600	106.000	+1.99%	1.3M	aa.aa	18/03
ODAS Elektrik	6.010	6.200	5.980	-2.12%	45.46M	aa.aa	18/03
Panora GYO	102.100	104.700	102.100	-0.68%	227.33K	aa.aa	18/03
Turker Proje	27.80	28.50	27.50	-0.36%	436.15K	aa.aa	18/03
Aciselsan	102.200	104.000	101.800	-1.26%	125.81K	aa.aa	18/03
Akis GYO	8.760	8.880	8.610	+1.62%	9.3M	aa.aa	18/03
Otto Holding AS	304.750	312.750	300.000	-2.32%	121.61K	aa.aa	18/03
Verusa Holding	360.00	388.50	360.00	-6.01%	99.05K	aa.aa	18/03
Yayla Enerji	23.540	24.020	23.400	-1.75%	384.48K	aa.aa	18/03
Temapol	558.00	575.00	525.00	+2.48%	300.68K	aa.aa	18/03
Tat Gida Sanayi	16.610	17.690	16.420	-6.11%	4.54M	aa.aa	18/03
Gediz Ambalaj	31.60	32.50	31.14	+1.41%	1.14M	aa.aa	18/03
Korfez GYO	2.760	2.810	2.760	-1.43%	7.93M	aa.aa	18/03
Lider Faktoring	3.630	3.720	3.400	+4.31%	20.89M	aa.aa	18/03
RTA	3.78	3.82	3.74	-0.53%	12.36M	aa.aa	18/03
Servet GYO	3.290	3.410	3.290	-2.66%	41.39M	aa.aa	18/03
Tugcelik Aluminyum	4.600	4.670	4.390	+3.60%	24.42M	aa.aa	18/03
Yeni Gimat	205.00	218.60	197.40	+3.12%	559.52K	aa.aa	18/03
Pamel Yenilenebilir Elektrik Uretim AS	81.75	83.85	81.55	-1.62%	102.08K	aa.aa	18/03
Agesa Hayat ve Emeklilik AS	221.40	227.50	220.50	-1.25%	130.31K	aa.aa	18/03
Ulusoy Un	8.080	8.270	7.870	+1.64%	8.15M	aa.aa	18/03
Ulusoy Elektrik	181.80	190.00	181.60	-2.31%	78.14K	aa.aa	18/03
HEDEF Girisim	3.150	3.270	3.130	-1.87%	61.24M	aa.aa	18/03
Politeknik Metal	5,025.00	5,087.50	4,975.00	-0.74%	12.35K	aa.aa	18/03
Say Yenilenebilir Enerji Ekipmanları	43.540	45.940	43.340	-2.51%	1.22M	aa.aa	18/03
Bantas Bandirma	6.280	6.400	6.260	0.00%	3.8M	aa.aa	18/03
Verusaturk	38.64	39.30	38.50	-0.92%	416.79K	aa.aa	18/03
Cuhadaroglu	23.28	23.82	23.26	-0.94%	547.88K	aa.aa	18/03
Iskenderun	42.200	43.580	42.060	-1.36%	3.13M	aa.aa	18/03
Izmir Firca	52.35	54.10	50.55	-1.78%	3.22M	aa.aa	18/03
Mistral GYO	8.47	8.47	7.90	+10.00%	16.3M	aa.aa	18/03
Fonet Bilgi	4.70	4.99	4.70	-1.47%	116.01M	aa.aa	18/03
Mavi Giyim Sanayi	44.40	45.98	42.90	+3.54%	16.21M	aa.aa	18/03
Safkar Ege Sogutmacilik	25.50	25.94	25.16	-1.01%	4.29M	aa.aa	18/03
Trabzon Liman Isletmeciligi	88.25	90.00	88.05	-0.90%	71.51K	aa.aa	18/03
Enerjisa Enerji	119.20	122.20	119.00	-1.49%	2.24M	aa.aa	18/03
MLP Saglik	429.00	447.50	427.25	-0.92%	625.4K	aa.aa	18/03
Peker Gayrimenkul Yatirim Ortakligi	13.59	13.82	13.43	-0.15%	206.69M	aa.aa	18/03
Sok Marketler	53.30	54.50	52.20	-1.39%	5.33M	aa.aa	18/03
Kafein Yazilim	8.68	8.97	8.62	-1.03%	3.48M	aa.aa	18/03
Formet Celik Kapi	2.86	2.89	2.76	+3.62%	58.52M	aa.aa	18/03
Smartiks Yazilim	33.84	35.90	32.80	-2.03%	7.32M	aa.aa	18/03
CEO Event Medya	21.52	22.48	21.40	-1.10%	2.23M	aa.aa	18/03
Derluks Yatirim Holding AS	14.45	14.63	14.30	-0.34%	3M	aa.aa	18/03
Naturel Enerji	7.26	7.32	7.04	+2.54%	7.95M	aa.aa	18/03
Yukselen Celik	3.29	3.42	3.24	-0.30%	14.3M	aa.aa	18/03
Papilon Guvenlik	16.01	16.35	15.97	-0.31%	13.68M	aa.aa	18/03
Ard Grup Bilisim	41.54	42.66	41.52	+0.14%	3.16M	aa.aa	18/03
Bayrak	4.59	4.82	4.50	+1.10%	14.37M	aa.aa	18/03
Fade Gida	13.75	14.01	13.72	-0.72%	1.35M	aa.aa	18/03
Dinamik Isi Makina Yalitim Malzemeleri	19.72	20.64	19.70	-0.20%	825.9K	aa.aa	18/03
Esenboga Elektrik	3.95	3.99	3.92	+0.77%	30.3M	aa.aa	18/03
Kontrolmatik Teknoloji	9.00	9.02	8.84	+1.01%	23.52M	aa.aa	18/03
Kervan Gıda	2.83	2.97	2.82	-4.71%	11.41M	aa.aa	18/03
Arzum Elektrikli Ev Aletleri Sanayi ve Ticaret	2.62	2.70	2.60	-1.87%	8.44M	aa.aa	18/03
Isik Plastik Sanayi ve Dis Ticaret Pazarlama AS	11.98	12.48	11.34	+3.28%	228.13M	aa.aa	18/03
Turk Ilac ve Serum Sanayi AS	15.89	16.44	15.87	+0.19%	2.71M	aa.aa	18/03
Naturelgaz Sanayi ve Ticaret AS	12.88	13.14	12.21	+3.45%	12.93M	aa.aa	18/03
Tureks Turizm Tasimacilik AS	7.73	7.94	7.68	-1.53%	15.28M	aa.aa	18/03
Qua Granite Hayal	3.06	3.20	3.06	-4.08%	88.28M	aa.aa	18/03
Matriks Bilgi Dagitim Hizmetleri AS	21.28	21.92	21.16	-1.57%	669.05K	aa.aa	18/03
Galata Wind Enerji Anonim Sirket	25.86	26.38	25.76	-1.15%	4.5M	aa.aa	18/03
Biotrend Cevre ve Enerji Yatirimlari AS	17.15	17.85	17.09	-2.33%	3.61M	aa.aa	18/03
Aydem Yenilenebilir Enerji AS	26.32	26.70	25.88	+1.23%	2.41M	aa.aa	18/03
Can2 Termik AS	1.54	1.58	1.54	-1.91%	219.08M	aa.aa	18/03
Ziraat Gayrimenkul Yatirim Ortakligi AS	21.64	22.14	21.58	-0.82%	1.18M	aa.aa	18/03
Kalekim Kimyevi Maddeler Sanayi Ticaret AS	40.04	41.24	40.04	-1.77%	1.79M	aa.aa	18/03
Penta Teknoloji Urunleri Dagitim Ticaret AS	13.32	13.52	13.31	-0.60%	2.27M	aa.aa	18/03
Mercan Kimya Sanayi ve Ticaret AS	16.89	17.20	16.84	-1.11%	2.61M	aa.aa	18/03
Atp Ticari Bilgisayar Ağı ve Elektrik	145.30	150.30	145.30	-1.89%	876.58K	aa.aa	18/03
BMS Celik Hasir Sanayi ve Ticaret AS	17.93	18.45	17.75	-2.55%	1.2M	aa.aa	18/03
Bogazici Beton Sanayi ve Ticaret AS	19.60	19.76	19.52	0.00%	2.42M	aa.aa	18/03
Unlu Yatirim Holding AS	13.87	14.41	13.84	-2.94%	2.22M	aa.aa	18/03
Başkent Doğalgaz Dağıtım Gayrimenkul	50.50	52.50	49.32	+2.02%	630.96K	aa.aa	18/03
Oyak Yatirim Menkul Degerler AS	63.30	65.80	62.20	-1.02%	669.53K	aa.aa	18/03
EData Teknoloji Pazarlama AS	14.23	14.82	13.85	+2.23%	15.35M	aa.aa	18/03
Kutahya Seker Fabrikasi AS	79.10	82.85	77.95	+0.32%	1.62M	aa.aa	18/03
Selva Gida Sanayi AS	2.17	2.22	2.15	-0.91%	37.66M	aa.aa	18/03
Vbt Yazilim AS	21.56	22.92	21.48	-2.97%	2.84M	aa.aa	18/03
Escar Turizm Tasimacilik Ticaret AS	30.20	30.94	29.60	-2.14%	8.86M	aa.aa	18/03
Meditera Tibbi Malzeme Sanayi ve Ticaret AS	28.28	28.60	28.16	+0.14%	376.31K	aa.aa	18/03
Manas Enerji Yonetimi Sanayi Ticaret AS	25.98	26.40	21.76	+8.25%	33.58M	aa.aa	18/03
Gen İlaç ve Sağlık Ürünleri	9.40	9.51	9.32	+0.53%	73.54M	aa.aa	18/03
Kizilbuk Gayrimenkul Yatirim Ortakligi AS	3.12	3.23	3.12	-1.58%	27.68M	aa.aa	18/03
Birleşim Mühendislik Isıtma Soğutma	16.96	17.39	16.49	-0.24%	5.97M	aa.aa	18/03
Girisim Elektrik Taahhut Ticaret Sanayi AS	44.70	45.50	44.20	-0.62%	1.72M	aa.aa	18/03
Nasmed Ozel Saglik Hizmetleri Ticaret AS	13.55	14.32	13.55	-3.83%	2.63M	aa.aa	18/03
Yeo Teknoloji Enerji ve Endustri AS	49.86	54.25	49.68	-4.12%	15.92M	aa.aa	18/03
Europap Tezol Kagit Sanayi Ve Ticaret AS	16.37	16.90	16.30	-0.37%	3.17M	aa.aa	18/03
Ersan Alışveriş Hizmetleri ve Gıda	19.01	20.30	18.94	-3.45%	2.78M	aa.aa	18/03
Margun Enerji Uretim Sanayi ve Ticaret	49.22	49.66	48.22	+1.69%	4.42M	aa.aa	18/03
Anatolia Tanı ve Biyoteknoloji	10.33	10.51	10.30	0.00%	1.45M	aa.aa	18/03
Hedef Holdings AS	107.00	112.80	101.10	+0.19%	5.73M	aa.aa	18/03
Gelecek Varlik Yonetimi AS	64.65	66.00	64.45	-1.22%	425.23K	aa.aa	18/03
Ihlas Haber Ajansi AS	84.45	84.85	75.90	+0.18%	324.98K	aa.aa	18/03
Ulusal Faktoring AS	4.26	4.45	4.16	+2.40%	31.24M	aa.aa	18/03
Dogu Aras Enerji Yatirimlari AS	102.10	106.40	98.40	-2.11%	1.2M	aa.aa	18/03
Elite Naturel Organik Gida Sanayi ve Ticaret AS	28.32	28.70	28.18	-0.77%	641.56K	aa.aa	18/03
Gimat Magazacilik Sanayi ve Ticaret AS	27.06	28.06	26.84	-3.36%	1.69M	aa.aa	18/03
Mia Teknoloji AS	37.82	39.40	37.32	-2.17%	9.15M	aa.aa	18/03
Konya Kagit Sanayi ve Ticaret AS	15.37	16.29	15.25	-4.47%	3.69M	aa.aa	18/03
Mobiltel İletişim Hizmetleri	10.25	10.85	10.05	-5.00%	12.66M	aa.aa	18/03
Pc İletişim ve Medya Hizmetleri	30.30	32.90	30.30	-2.51%	3.56M	aa.aa	18/03
Pasifik Gayrimenkul Yatirim Ortakligi AS	2.18	2.23	2.18	-1.36%	73.79M	aa.aa	18/03
Erciyas Celik Boru Sanayi AS	51.70	53.75	51.60	-2.82%	918.2K	aa.aa	18/03
Panelsan Cati Cephe Sistemleri	50.65	52.55	50.10	-3.80%	1.48M	aa.aa	18/03
Hun Yenilenebilir Enerji Uretim AS	3.10	3.16	3.10	-1.27%	9.22M	aa.aa	18/03
Dap Gayrimenkul Gelistirme AS	15.25	15.95	15.10	+1.73%	56.64M	aa.aa	18/03
Investco Holding AS	396.25	421.25	396.25	-5.43%	246.55K	aa.aa	18/03
Hitit Bilgisayar Hizmetleri AS	37.40	38.48	37.36	-1.16%	546.23K	aa.aa	18/03
Koleksiyon Mobilya Sanayi AS	9.80	10.13	9.62	-0.81%	3.82M	aa.aa	18/03
Gezinomi Seyahat Turizm Ticaret AS	58.50	62.10	58.50	-5.49%	2.53M	aa.aa	18/03
GurSel Turizm Tasimacilik Ve	332.00	332.00	323.00	+1.53%	901.3K	aa.aa	18/03
Ensari Deri Gida Sanayi ve Ticaret	34.10	38.92	34.10	-9.98%	4.53M	aa.aa	18/03
Smart Gunes Enerjisi Teknolojileri	7.19	7.29	7.13	-0.14%	7.22M	aa.aa	18/03
LDR Turizm AS	96.00	96.10	92.15	+2.24%	715.55K	aa.aa	18/03
Suwen Tekstil Sanayi Pazarlama AS	9.11	9.70	9.03	-1.19%	7.89M	aa.aa	18/03
Consus Enerji Isletmeciligi ve	3.45	3.65	3.45	-3.90%	14.06M	aa.aa	18/03
Bms Birlesik Metal Sanayi ve	85.55	92.10	85.55	-2.78%	4.43M	aa.aa	18/03
Kimteks Poliuretan Sanayi ve	16.73	17.43	16.56	-4.13%	6.17M	aa.aa	18/03
Imas Makina Sanayi AS	3.63	3.78	3.63	-3.46%	22.11M	aa.aa	18/03
Yayla Agro Gida Sanayi ve Ticaret	11.14	11.43	11.09	-1.68%	6.64M	aa.aa	18/03
Sun Tekstil Sanayi ve Ticaret AS	35.34	36.48	35.00	-1.89%	1.02M	aa.aa	18/03
Seker Gayrimenkul Yatirim	4.59	4.79	4.56	-4.97%	22.81M	aa.aa	18/03
Europen Endustri Insaat Sanayi Ve	4.81	4.88	4.77	+0.42%	30.41M	aa.aa	18/03
Pardus Girisim Sermayesi Yatirim	6.66	6.93	6.60	0.00%	5.7M	aa.aa	18/03
Makim Makina Teknolojileri Sanayi	15.47	16.05	15.47	-3.01%	746.12K	aa.aa	18/03
Kocaer Celik Sanayi ve Ticaret AS	11.72	12.18	11.72	-2.17%	8.42M	aa.aa	18/03
Rubenis Tekstil Sanayi Ticaret AS	34.48	34.96	33.34	+3.92%	631.15K	aa.aa	18/03
Kiler Holding AS	129.60	137.00	129.60	-9.94%	1.33M	aa.aa	18/03
Koroplast Temizlik Ambalaj	8.46	8.67	8.38	+0.71%	3.72M	aa.aa	18/03
Obase Bilgisayar ve Danismanlik	33.98	34.84	33.40	-1.74%	457.35K	aa.aa	18/03
Barem Ambalaj Sanayi Ve Ticaret AS	49.52	49.72	48.58	+0.73%	1.21M	aa.aa	18/03
Aztek Teknoloji Urunleri Ticaret AS	4.07	4.18	4.07	-2.16%	4.85M	aa.aa	18/03
Hidropar Hareket Kontrol	11.63	11.86	11.54	-0.60%	1.59M	aa.aa	18/03
Alfa Solar Enerji AS	37.70	38.36	37.70	-1.05%	806.19K	aa.aa	18/03
Sanica Isi Sanayi AS	3.80	3.89	3.80	-1.04%	3.81M	aa.aa	18/03
Ozsu Balik Uretim AS	24.62	24.62	23.70	+2.58%	5.94M	aa.aa	18/03
Platform Turizm Tasimacilik Gida	23.76	24.42	23.60	-1.33%	3.05M	aa.aa	18/03
Birikim Varlik Yonetim AS	89.15	91.55	88.70	-1.49%	462.52K	aa.aa	18/03
Ahlatci Dogal Gaz Dagitim Enerji	22.08	22.20	22.00	-0.09%	4.3M	aa.aa	18/03
Tera Yatirim Menkul Degerler AS	318.00	332.00	307.00	+2.75%	15.04M	aa.aa	18/03
Eyg Gayrimenkul Yatirim Ortakligi	3.21	3.21	2.92	+9.93%	83M	aa.aa	18/03
Oncosem Onkolojik Sistemler Sanayi	240.00	246.90	239.00	-2.04%	340.47K	aa.aa	18/03
Sdt Uzay ve Savunma Teknolojileri	225.00	230.00	219.10	+2.69%	1.92M	aa.aa	18/03
Soke Degirmencilik Sanayi ve	15.24	15.24	14.76	+0.93%	4.1M	aa.aa	18/03
Tapdi Oksijen Ozel Saglik Egitim	22.60	23.44	22.42	-2.42%	3.33M	aa.aa	18/03
Astor Enerji AS	185.20	188.70	184.00	+1.37%	23.92M	aa.aa	18/03
Mackolik Internet Hizmetleri	32.10	33.00	30.92	-0.93%	2.55M	aa.aa	18/03
Bulbuloglu Vinc Sanayi ve Ticaret	105.80	108.60	105.50	-1.12%	474.87K	aa.aa	18/03
Goknur Gida Maddeleri	20.94	21.36	20.90	-0.10%	4.74M	aa.aa	18/03
Akfen Yenilenebilir Enerji AS	21.86	22.30	21.20	+3.02%	7.39M	aa.aa	18/03
Eksun Gida Tarim	5.32	5.43	5.32	-0.93%	2.41M	aa.aa	18/03
Koza Polyester Sanayi ve Ticaret AS	6.00	6.37	5.97	-4.31%	18.13M	aa.aa	18/03
Cvk Maden Isletmeleri Sanayi ve	29.10	31.08	28.82	-4.02%	24.92M	aa.aa	18/03
Europower Enerji ve Otomasyon	34.54	35.46	34.14	-1.37%	6.7M	aa.aa	18/03
Grainturk Holding AS	242.00	251.00	241.60	0.00%	422.5K	aa.aa	18/03
Cw Enerji Muhendislik Ticaret ve	29.02	29.74	28.82	-1.89%	14.38M	aa.aa	18/03
Buyuk Sefler Gida Turizm Tekstil	6.83	7.22	6.80	-1.01%	3.33M	aa.aa	18/03
Bien Yapi Urunleri Sanayi Turizm	23.16	23.50	23.02	-0.86%	1.57M	aa.aa	18/03
Kayseri Seker Fabrikasi AS	4.56	4.67	4.52	-0.87%	16.64M	aa.aa	18/03
Katilimevim Tasarruf Finansman AS	62.00	63.30	59.45	+0.08%	86.34M	aa.aa	18/03
Pasifik Eurasia Lojistik Dis	121.00	122.90	118.20	0.00%	12.3M	aa.aa	18/03
A1 Capital Yatirim Menkul Degerler	15.90	16.48	15.74	-1.55%	13.15M	aa.aa	18/03
Forte Bilgi Iletisim Teknolojileri	97.05	103.00	96.20	-3.82%	3.18M	aa.aa	18/03
Atakey Patates Gida Sanayi ve	52.20	53.45	52.20	-0.85%	269.34K	aa.aa	18/03
Kaleseramik Canakkale Kalebodur	25.54	26.06	25.52	-1.31%	880.84K	aa.aa	18/03
Fuzul Gayrimenkul Yatirim	16.19	16.23	16.19	+9.69%	19.48M	aa.aa	18/03
Asce Gayrimenkul Yatirim Ortakligi	11.07	11.31	11.02	-1.16%	2.98M	aa.aa	18/03
Izdemir Enerji Elektrik Uretim AS	9.53	9.96	9.42	-3.54%	33.2M	aa.aa	18/03
Ofis Yem Gida Sanayi Ticaret AS	61.40	62.35	60.50	+0.24%	530.54K	aa.aa	18/03
Tatlipinar Enerji Uretim AS	12.15	12.15	10.98	+9.95%	44.99M	aa.aa	18/03
Enerya Enerji AS	8.72	8.84	8.64	+0.11%	13.02M	aa.aa	18/03
Kuzugrup Gayrimenkul Yatirim	21.96	23.10	21.90	+2.14%	3.94M	aa.aa	18/03
Ebebek Magazacilik AS	63.10	63.35	62.00	+2.02%	539.05K	aa.aa	18/03
Tarkim Bitki Koruma Sanayi ve	379.50	389.50	378.00	-0.65%	111.67K	aa.aa	18/03
Gipta Ofis Kirtasiye Ve Promosyon	70.10	75.30	69.10	-6.53%	4.95M	aa.aa	18/03
Reeder Teknoloji Sanayi Ve Ticaret	8.12	8.12	7.48	+9.88%	136.01M	aa.aa	18/03
HatSan Gemi Insaa Bakim Onarim	37.32	38.22	37.10	+0.65%	1.29M	aa.aa	18/03
Adra Gayrimenkul Yatirim Ortakligi	57.60	58.95	57.15	0.00%	1.14M	aa.aa	18/03
Dmr Unlu Mamuller Uretim Gida Toptan Perakende Ihr	4.35	4.68	4.32	+0.69%	79.9M	aa.aa	18/03
Meka Beton Santralleri	6.71	6.98	6.45	+0.45%	35.66M	aa.aa	18/03
Dofer Yapi Malzemeleri Sanayi ve	37.06	37.80	36.48	-2.01%	1.94M	aa.aa	18/03
Mhr Gayrimenkul Yatirim Ortakligi	3.45	3.50	3.44	0.00%	3.25M	aa.aa	18/03
Borlease Otomotiv AS	2.84	2.90	2.83	0.00%	12.36M	aa.aa	18/03
Tab Gida Sanayi ve Ticaret AS	249.00	255.00	247.10	-2.06%	573.34K	aa.aa	18/03
Vera Konsept Gayrimenkul Yatirim	2.26	2.38	2.26	-3.00%	12.37M	aa.aa	18/03
Tureks Turunc Madencilik Ic ve Dis	12.37	12.85	12.32	-1.43%	2.67M	aa.aa	18/03
1000 Yatirimlar Holding AS	8.41	8.56	8.39	-0.94%	17.54M	aa.aa	18/03
Ekos Teknoloji ve Elektrik AS	5.58	5.67	5.53	-1.41%	11.46M	aa.aa	18/03
Agrotech Yuksek Teknoloji	3.02	3.11	2.98	+1.34%	45.86M	aa.aa	18/03
Seker Yatirim Menkul Degerler AS	12.04	12.24	12.02	-0.99%	1.57M	aa.aa	18/03
Cates Elektrik Uretim AS	45.10	47.70	44.58	-4.29%	4.28M	aa.aa	18/03
Bati Ege Gayrimenkul Yatirim	4.24	4.32	4.21	-0.70%	5.18M	aa.aa	18/03
Kuzey Boru AS	18.03	18.22	17.85	+1.18%	6.8M	aa.aa	18/03
Mega Metal Sanayi ve Ticaret AS	70.10	71.00	64.80	+7.43%	13.89M	aa.aa	18/03
Sur Tatil Evleri Gayrimenkul	57.60	58.90	55.40	+4.25%	4.86M	aa.aa	18/03
Avrupakent Gayrimenkul Yatirim	52.50	54.15	51.10	+2.34%	2.2M	aa.aa	18/03
Pasifik Teknoloji	17.68	18.22	17.56	+0.17%	16.99M	aa.aa	18/03
Bor Seker AS	6.07	6.20	6.06	-0.82%	6.71M	aa.aa	18/03
Limak Dogu Anadolu Cimento Sanayi	34.12	34.76	33.98	-0.58%	5.46M	aa.aa	18/03
Alves Kablo Sanayi ve Ticaret AS	3.01	3.09	3.00	+0.33%	80.64M	aa.aa	18/03
Oba Makarnacilik Sanayi ve Ticaret	8.02	8.14	7.78	+0.38%	34M	aa.aa	18/03
Artemis Hali AS	38.50	39.58	37.60	+2.94%	1.99M	aa.aa	18/03
Mogan Enerji Yatirim Holding AS	10.72	10.86	10.08	+6.24%	37.31M	aa.aa	18/03
Odine Solutions Teknoloji Ticaret	644.00	657.50	614.00	0.00%	473.57K	aa.aa	18/03
Ic Enterra Yenilenebilir Enerji AS	10.20	10.36	10.16	-0.68%	7.97M	aa.aa	18/03
Ronesans Gayrimenkul Yatirim AS	159.70	159.80	157.40	+0.69%	759.01K	aa.aa	18/03
Lila Kagit Sanayi ve Ticaret AS	31.72	32.62	31.36	-1.67%	2.81M	aa.aa	18/03
Koton Magazacilik Tekstil Sanayi	15.10	15.41	14.96	+1.34%	4.01M	aa.aa	18/03
Altinay Savunma Teknolojileri AS	15.04	15.43	15.02	-0.99%	28.08M	aa.aa	18/03
Koc Metalurji AS	2.53	2.59	2.45	+0.80%	17.47M	aa.aa	18/03
Hareket Proje Tasimaciligi ve Yuk	64.00	65.85	63.80	+0.23%	663.11K	aa.aa	18/03
Onur Yuksek Teknoloji AS	58.85	60.05	58.55	-0.08%	1.09M	aa.aa	18/03
Ozyasar Tel ve Galvanizleme Sanayi	47.28	50.35	47.14	-1.01%	1.07M	aa.aa	18/03
Altinkilic Gida ve Sut Sanayi Ticaret AS	293.75	293.75	267.00	+9.92%	2.98M	aa.aa	18/03
Yigit AKU Malzemeleri Nakliyat	22.30	22.64	22.28	-0.45%	1.98M	aa.aa	18/03
Horoz Lojistik Kargo Hizmetleri ve	55.95	57.95	55.30	+1.18%	1.38M	aa.aa	18/03
Segmen Kardesler Gida Uretim ve	56.65	57.55	52.10	+3.19%	9.83M	aa.aa	18/03
Efor Yatırım Sanayi	12.53	12.53	12.53	-9.99%	1.23M	aa.aa	18/03
Dct Trading Dis Ticaret AS	8.36	8.51	8.33	-0.48%	6.58M	aa.aa	18/03
Bahadir Kimya Sanayi ve Ticaret AS	138.70	138.70	131.70	+9.99%	2.33M	aa.aa	18/03
Kirac Galvaniz Telekominikasyon	94.85	97.45	93.45	-0.63%	2.15M	aa.aa	18/03
Gundogdu Gida Sut Urunleri Sanayi	719.00	746.00	715.00	-1.71%	125.92K	aa.aa	18/03
Ahes Gayrimenkul Yatirim Ortakligi	20.64	21.52	20.50	-3.01%	3.3M	aa.aa	18/03
Ozata Denizcilik Sanayi ve Ticaret	217.00	219.90	210.00	0.00%	929.64K	aa.aa	18/03
Cem Zeytin AS	63.00	63.80	59.00	+3.28%	6.39M	aa.aa	18/03
Durukan Sekerleme Sanayi ve	18.10	18.35	17.46	+3.37%	8.32M	aa.aa	18/03
Bin Ulasim ve Akilli Sehir Teknolojileri AS	160.10	164.00	160.00	-0.99%	171.11K	aa.aa	18/03
Cagdas Cam Sanayi ve Ticaret AS	36.02	37.80	35.94	-3.69%	2.6M	aa.aa	18/03
Sumer Varlik Yonetim AS	60.90	62.95	59.05	+2.35%	3.7M	aa.aa	18/03
Armada Gida Ticaret Sanayi Anonim	79.55	85.40	79.00	+0.70%	2.04M	aa.aa	18/03
Egeyapi Avrupa Gayrimenkul Yatirim Ortakligi AS	29.24	30.32	28.72	+1.18%	2.91M	aa.aa	18/03
Gulermak Agir Sanayi Insaat ve Taahhut AS	168.00	176.10	167.20	-4.71%	5.02M	aa.aa	18/03
Akfen Insaat Turizm ve Ticaret AS	38.88	38.88	35.36	+9.95%	16.23M	aa.aa	18/03
Mopas Marketcilik	38.00	39.68	37.80	-0.99%	4.11M	aa.aa	18/03
Destek Finans Faktoring	1,840.00	1,871.00	1,788.00	+1.38%	778.03K	aa.aa	18/03
Seranit Granit Seramik Sanayi ve Ticaret AS	7.98	8.18	7.80	+1.92%	9.4M	aa.aa	18/03
Birleşim Grup Enerji A.Ş	8.71	8.92	8.69	-1.14%	3.83M	aa.aa	18/03
Visne Madencilik Uretim	76.30	77.25	75.65	+0.46%	878.13K	aa.aa	18/03
Enda Enerji Holding As	14.49	14.80	14.00	+1.33%	5.79M	aa.aa	18/03
Kalyon Gunes Teknolojileri Uretim	55.80	57.00	55.55	-1.41%	797.24K	aa.aa	18/03
Balsu Gida Sanayi ve Ticaret AS	14.18	14.76	14.12	-2.94%	6.7M	aa.aa	18/03
Bulls Girisim Sermayesi Yatirim	42.32	44.44	42.26	+2.07%	12.21M	aa.aa	18/03
A1 Yenilenebilir Enerji Uretim AS	29.74	30.36	29.70	-0.73%	1.45M	aa.aa	18/03
Tera Yatirim Teknoloji Holding AS	17.10	17.63	16.63	+2.64%	162.53M	aa.aa	18/03
Dof Robotik Sanayi AS	100.90	103.90	97.30	+3.28%	14.67M	aa.aa	18/03
Marmara Holding AS	2.44	2.44	2.22	+9.91%	157.8M	aa.aa	18/03
Ecogreen Enerji	36.34	36.96	34.40	+6.82%	40.11M	aa.aa	18/03
Vakif Faktoring	12.27	12.45	12.20	-0.57%	7.92M	aa.aa	18/03
Pasifik Holding	1.47	1.51	1.47	-2.00%	193.06M	aa.aa	18/03
Zeray Gayrimenkul Yatirim	21.90	22.00	20.70	+1.86%	3.63M	aa.aa	18/03

上证指数

4,024.23

-38.75

-0.95%

富时中国A50指数

14,879.24

-67.11

-0.45%

香港恒生指数

25,559.00

-466.42

-1.79%

日经225

53,544.00

-1,695.40

-3.07%

US 30

46,241.70

+17.0

+0.04%

US 500

6,626.10

+1.4

+0.02%

美元指数期货

99.955

+0.082

+0.08%

股市走势

名称	最新价	涨跌幅	交易量
紫金矿业	32.88	-5.84%	2.76亿
华工科技	121.37	+5.74%	8,926.09万
新易盛	447.15	+3.77%	3,687.60万
佰维存储	247.18	-4.23%	2,879.90万
兆易创新	307.11	-1.33%	2,277.12万
中际旭创	585.09	+0.88%	2,252.36万
宁德时代	406.11	+1.02%	1,787.41万

名称	最新价	涨跌幅	交易量
铜牛信息	76.34	+19.99%	2,311.96万
奥福环保	31.33	+15.99%	959.05万
宏景科技	181.90	+15.62%	1,205.71万
珈伟股份	6.92	+15.14%	3.60亿
长光华芯	186.58	+13.76%	1,312.04万
华特气体	80.85	+13.51%	1,115.13万
天壕环境	6.75	+13.45%	1.27亿

名称	最新价	涨跌幅	交易量
深科达	44.14	-11.98%	1,289.22万
恒烁股份	91.53	-9.64%	711.25万
隆达股份	30.93	-9.46%	562.64万
科兴制药	27.10	-8.88%	632.10万
诚志股份	9.87	-8.53%	1.24亿
道道全	10.99	-8.49%	1,698.95万
三孚新科	81.64	-8.45%	360.13万

名称	最新价	涨跌幅	交易量
腾讯控股	518.00	-5.90%	3,678.76万
阿里巴巴-SW	133.00	-3.41%	5,061.40万
Malayan Banking	11.70	-0.34%	390.43万
沪电股份	87.91	-3.40%	7,027.98万
紫金矿业	32.88	-5.84%	2.76亿

名称	最新价	看涨	公允价值
A Aaa	1.458	+63.94%	2.390
Aaaa Aaaaaaa Aa	1.458	+63.94%	2.390
A Aaaaaaaaa	10.09	+62.40%	16.39
Aaaaaaa	10.09	+62.40%	16.39
A Aaaaa	28.57	+53.87%	43.96
Aaaaaaaaaaaaa	28.57	+53.87%	43.96
Aaaa Aaaaa Aaaa	42.02	+53.11%	64.34

名称	最新价	看涨	公允价值
A Aaa	1.458	+63.94%	2.390
Aaaa Aaaaaaa Aa	1.458	+63.94%	2.390
A Aaaaaaaaa	10.09	+62.40%	16.39
Aaaaaaa	10.09	+62.40%	16.39
A Aaaaa	28.57	+53.87%	43.96
Aaaaaaaaaaaaa	28.57	+53.87%	43.96
Aaaa Aaaaa Aaaa	42.02	+53.11%	64.34

请尝试其他搜索

BIST 500 (XU500)

BIST 500成分股

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

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

Avrasya GYO

AVOD

Altin Yunus

Ayen Enerji

Aygaz AS

Bagfas

Banvitas

Bosch Fren

BIM Magazalar

Ral Yatirim

贝西克塔斯

Bilici Yatirim

Bossa

Borusan Birlesik

Borusan Yatirim

Batisoke Soke

Baticim

Bursa Cimento

Burcelik

CarrefourSA

Coca Cola Icecek

Celik Halat

Cemas

Cemtas

Cimsa

Celebi

Cimbeton

Doktas Dokumculuk Ticaret ve Sanayi AS

Dagi

Dardanel Onentas

Derimod

Desa

Despec

Deva Holding

Datagate

Ditas

Demisas

Deniz GYO

Dogus Otomotiv

Big Medya Teknoloji AS

DO & CO

Dogan Holding

Duran Dogan

DYO Boya

EIS

Eczacibasi Yatirim

Edip Gayrimenkul

Ege Endustri

Ege Gubre