BIST All Shares (XUTUM)

伊斯坦堡

貨幣 TRY

11,364.66

+152.20(+1.36%)

關閉03/12

全日波幅

11,208.61

11,427.93

52週波幅

8,179.61

12,726.67

BIST All Shares元件

此頁顯示ISE All Shares指數成分股的即時串流報價。以下圖表將顯示每股票名稱及各類別的其即時報價、變動、高位、低位。

						看漲
Adel	34.80	35.30	34.74	-0.23%	2.24M	aa.aa	03/12
Adese Gayrimenkul	2.390	2.420	2.210	+8.64%	242.51M	aa.aa	03/12
Anadolu Efes Malt	205.20	207.10	201.60	+0.69%	3.41M	aa.aa	03/12
Afyon Cimento	14.19	14.35	13.85	+2.53%	18.99M	aa.aa	03/12
Atakule GYO	8.320	8.450	8.110	+2.59%	8.91M	aa.aa	03/12
Akbank TAS	63.40	64.45	60.20	+3.93%	98.24M	aa.aa	03/12
Akcansa	167.10	170.50	166.70	-0.89%	468.45K	aa.aa	03/12
Akenerji	11.430	11.520	11.330	+0.70%	12.1M	aa.aa	03/12
Akfen GYO	2.280	2.350	2.250	+1.33%	76.73M	aa.aa	03/12
AK Sigorta	6.540	6.680	6.520	-0.15%	23.66M	aa.aa	03/12
Akmerkez GYO	213.30	213.30	206.10	+3.49%	20.69K	aa.aa	03/12
Aksa Akrilik	10.62	10.74	9.85	+7.38%	28.6M	aa.aa	03/12
Aksa Enerji Uretim	36.260	36.520	35.720	+1.06%	3.57M	aa.aa	03/12
Aksu Enerji ve Ticaret	11.72	11.85	11.66	-0.26%	488.84K	aa.aa	03/12
Alarko Holding	98.500	100.200	95.700	+2.44%	6.28M	aa.aa	03/12
Albaraka Turk	6.280	6.370	6.200	+0.96%	20.41M	aa.aa	03/12
Alarko Carrier	1,011.00	1,026.00	1,010.00	-0.39%	31.39K	aa.aa	03/12
Alcatel Lucent	122.900	125.500	122.400	-0.41%	489.38K	aa.aa	03/12
Alarko GYO	20.50	20.82	19.82	+3.22%	5.5M	aa.aa	03/12
Alkim Kagit	26.940	27.320	26.800	-0.30%	1.07M	aa.aa	03/12
Alkim Kimya	33.94	34.20	33.38	+0.83%	1.08M	aa.aa	03/12
Altinyag	7.370	7.500	7.350	-0.41%	5.02M	aa.aa	03/12
Anel Elektrik	13.590	13.880	13.500	-2.16%	2.4M	aa.aa	03/12
Anadolu Hayat	96.25	98.90	96.25	-0.36%	1.1M	aa.aa	03/12
Anadolu Sigorta	92.600	95.500	91.400	+0.82%	2.96M	aa.aa	03/12
Arcelik AS	142.80	146.80	142.80	-0.14%	2.13M	aa.aa	03/12
Arena Bilgisayar	27.020	27.320	26.240	+2.04%	2.12M	aa.aa	03/12
Ingram Micro Bilisim	450.000	454.000	433.000	+4.17%	61.48K	aa.aa	03/12
Arsan Tekstil	23.580	23.880	23.080	+0.77%	1.42M	aa.aa	03/12
Aselsan	70.20	70.90	69.75	0.00%	25.35M	aa.aa	03/12
Anadolu Isuzu	66.70	67.50	66.00	+0.60%	1.11M	aa.aa	03/12
Ata GYO	13.370	13.370	12.280	+8.00%	5.4M	aa.aa	03/12
Akin Tekstil	167.100	170.200	166.100	+0.06%	27.65K	aa.aa	03/12
Avrasya GYO	9.300	9.550	9.180	0.00%	3.7M	aa.aa	03/12
AVOD	3.040	3.140	2.890	+4.11%	21.11M	aa.aa	03/12
Avtur	12.730	12.780	11.580	+9.08%	4.72M	aa.aa	03/12
Altin Yunus	486.500	495.000	486.500	-0.82%	38.42K	aa.aa	03/12
Ayen Enerji	29.120	29.840	29.000	-0.21%	686.41K	aa.aa	03/12
Aygaz AS	178.40	179.70	175.00	+1.13%	242.88K	aa.aa	03/12
Bagfas	22.86	23.10	22.50	+1.06%	967.63K	aa.aa	03/12
Bak Ambalaj	39.560	39.840	39.220	+0.25%	334.8K	aa.aa	03/12
Banvitas	326.500	333.250	326.500	-0.76%	391.6K	aa.aa	03/12
Bosch Fren	703.00	712.00	702.00	+0.14%	61.77K	aa.aa	03/12
BIM Magazalar	502.00	504.50	488.25	+3.03%	5.25M	aa.aa	03/12
Ral Yatirim	290.000	298.250	282.250	+0.69%	201.32K	aa.aa	03/12
Bizim	28.88	29.64	28.84	-0.41%	477.26K	aa.aa	03/12
Besiktas	4.620	4.830	4.400	+1.32%	72.55M	aa.aa	03/12
Bilici Yatirim	17.550	17.780	17.400	+0.29%	1.11M	aa.aa	03/12
Bossa	9.140	9.330	8.700	+3.04%	30.01M	aa.aa	03/12
Berkosan	24.020	25.180	23.980	+2.21%	2.15M	aa.aa	03/12
Yesil Yapi	7.080	7.080	6.810	+9.94%	10.65M	aa.aa	03/12
Borusan Birlesik	457.25	468.75	451.00	+1.05%	1.05M	aa.aa	03/12
Borusan Yatirim	2,225.00	2,274.00	2,225.00	-1.16%	100.86K	aa.aa	03/12
Batisoke Soke	59.500	60.700	58.800	+0.85%	3.58M	aa.aa	03/12
Baticim	145.90	147.30	145.00	-0.41%	964.48K	aa.aa	03/12
Bursa Cimento	7.91	8.08	7.78	-0.50%	11.48M	aa.aa	03/12
Burcelik	18.900	19.420	18.800	-1.46%	2.78M	aa.aa	03/12
Burcelik Vana	118.400	120.900	118.100	-1.58%	279.21K	aa.aa	03/12
CarrefourSA	104.60	107.00	102.70	+1.55%	433.36K	aa.aa	03/12
Coca Cola Icecek	54.15	54.90	53.60	-0.09%	9.68M	aa.aa	03/12
Celik Halat	24.500	26.060	23.920	+0.41%	2.71M	aa.aa	03/12
Cemas	3.560	3.570	3.470	+1.14%	32.44M	aa.aa	03/12
Cemtas	8.980	9.190	8.890	+1.01%	8.75M	aa.aa	03/12
Cimsa	40.02	41.46	40.00	-1.62%	10.73M	aa.aa	03/12
Celebi	2,086.00	2,116.00	2,055.00	+0.14%	53.12K	aa.aa	03/12
Cimbeton	2,855.00	2,925.00	2,835.00	-0.09%	39.42K	aa.aa	03/12
Cimentas	414.25	425.25	413.25	+7.11%	12.88K	aa.aa	03/12
Doktas Dokumculuk Ticaret ve Sanayi AS	23.900	24.380	23.820	+0.59%	414.08K	aa.aa	03/12
Cosmos	113.300	114.800	111.500	+1.71%	83.53K	aa.aa	03/12
Creditwest	6.850	7.170	6.700	+1.33%	14.68M	aa.aa	03/12
Dagi	13.800	13.880	13.440	+1.85%	1.09M	aa.aa	03/12
Dardanel Onentas	6.090	7.110	6.010	-7.45%	65.57M	aa.aa	03/12
Derimod	30.10	30.40	29.92	+0.07%	422.56K	aa.aa	03/12
Desa	20.840	20.980	20.740	+0.58%	652.16K	aa.aa	03/12
Despec	46.060	46.620	45.440	-0.60%	380.68K	aa.aa	03/12
Deva Holding	70.050	71.250	69.300	+1.01%	1.09M	aa.aa	03/12
Datagate	41.420	42.720	41.160	-1.85%	464.75K	aa.aa	03/12
Dogus GYO	42.300	44.060	39.900	+3.17%	225.55K	aa.aa	03/12
Ditas	15.500	15.780	15.030	+2.18%	1.37M	aa.aa	03/12
Demisas	6.440	6.550	6.320	+1.26%	2.66M	aa.aa	03/12
Deniz GYO	10.590	10.970	10.400	+0.47%	7.97M	aa.aa	03/12
Dogus Otomotiv	222.70	224.90	220.00	-0.58%	1.89M	aa.aa	03/12
Dogan Burda	183.000	190.800	180.000	+0.60%	451.05K	aa.aa	03/12
DO & CO	5,987.50	6,112.50	5,925.00	+0.63%	4.95K	aa.aa	03/12
Dogusan Boru	21.380	21.720	20.900	+0.47%	652.18K	aa.aa	03/12
Dogan Holding	14.270	14.460	14.210	+0.42%	25.69M	aa.aa	03/12
Duran Dogan	24.860	24.860	21.940	+10.00%	993.48K	aa.aa	03/12
DYO Boya	24.540	24.820	22.800	+6.70%	3.86M	aa.aa	03/12
EIS	48.380	48.680	47.800	+1.13%	4.39M	aa.aa	03/12
Eczacibasi Yatirim	203.30	204.90	202.60	+0.10%	334.21K	aa.aa	03/12
Edip Gayrimenkul	25.000	25.200	24.320	+3.14%	2.09M	aa.aa	03/12
Ege Endustri	10,575.00	10,705.00	10,562.50	-0.05%	15.67K	aa.aa	03/12
Ege Gubre	57.35	57.90	57.15	-0.26%	488.6K	aa.aa	03/12
Ege Profil	158.400	160.500	158.100	-0.44%	154.02K	aa.aa	03/12
Ege Seramik	3.770	3.780	3.730	+1.07%	6.5M	aa.aa	03/12
Emlak Konut GYO	13.610	13.610	12.440	+9.94%	424.14M	aa.aa	03/12
EMEK Elektirik	13.220	13.600	13.150	-0.60%	1.68M	aa.aa	03/12
ENKA	53.450	54.100	52.750	+1.62%	12.54M	aa.aa	03/12
Egeplast	6.010	6.270	5.940	+1.18%	4.72M	aa.aa	03/12
ERBOSAN	182.00	184.00	180.80	+0.72%	115.6K	aa.aa	03/12
Erdemir	26.000	26.360	25.840	-0.15%	141.49M	aa.aa	03/12
ERSU	17.950	18.300	17.770	+0.28%	2.39M	aa.aa	03/12
Escort	55.45	57.15	53.45	+4.03%	1.29M	aa.aa	03/12
Fenerbahce	108.10	112.70	108.00	-3.91%	3.72M	aa.aa	03/12
QNB Finans	88.350	89.550	88.350	-1.34%	30.47K	aa.aa	03/12
Qnb Bank	267.250	267.250	266.250	+0.19%	14.93K	aa.aa	03/12
Federal Mogul	305.50	307.50	304.00	-0.08%	64.64K	aa.aa	03/12
Ufuk Yatirim	523.500	547.500	508.000	+2.35%	87.66K	aa.aa	03/12
Frigo Pak	8.140	8.170	8.020	+0.87%	2.58M	aa.aa	03/12
Ford Otosan	994.50	1,008.00	979.00	+1.90%	1.49M	aa.aa	03/12
Garanti Bank	124.70	125.80	119.60	+3.23%	26.52M	aa.aa	03/12
Garanti Faktoring	19.730	19.900	19.480	+1.23%	681.68K	aa.aa	03/12
Inveo Yatirim	7.810	7.890	7.380	+5.26%	7.35M	aa.aa	03/12
Gedik Yatirim	7.750	7.750	7.380	+4.17%	1.56M	aa.aa	03/12
Gentas	8.820	8.990	8.740	-0.79%	1.5M	aa.aa	03/12
Gersan	9.080	9.190	9.010	+0.22%	5.78M	aa.aa	03/12
Global Menkul	12.520	12.920	11.780	+4.95%	5.38M	aa.aa	03/12
Guler Holding	11.860	11.910	11.680	+1.89%	3.68M	aa.aa	03/12
Global Yatirim	15.820	16.110	15.620	+1.15%	4.25M	aa.aa	03/12
Goltas Cimento	490.00	507.00	478.50	+2.40%	1.15M	aa.aa	03/12
Goodyear Lastikleri	16.28	16.48	16.12	0.00%	2.29M	aa.aa	03/12
Gozde	27.180	27.260	26.560	+1.72%	1.86M	aa.aa	03/12
GSD Marin	8.540	8.650	8.470	0.00%	2.74M	aa.aa	03/12
GSD Holding	3.980	4.010	3.930	+0.76%	21.37M	aa.aa	03/12
GS Sportif	6.92	6.98	6.87	+0.44%	20.88M	aa.aa	03/12
Gubretas	254.50	258.50	250.00	+0.79%	8.32M	aa.aa	03/12
Turkiye Sigorta	13.260	13.490	13.030	+2.00%	29.11M	aa.aa	03/12
Turkiye Halk Bk	16.51	16.72	16.33	+0.79%	46.56M	aa.aa	03/12
Hateks	12.040	12.090	11.460	-0.25%	4.34M	aa.aa	03/12
Hektas	4.120	4.170	4.040	+1.48%	334.07M	aa.aa	03/12
Hurriyet Gazete	4.640	4.640	4.200	+9.95%	9.04M	aa.aa	03/12
Idealist GYO	2.740	2.840	2.730	-0.36%	3.6M	aa.aa	03/12
Ihlas Ev Aletleri Imalat	3.100	3.780	3.100	-9.88%	48.57M	aa.aa	03/12
Ihlas Gazetecilik	1.830	2.230	1.830	-9.85%	57.68M	aa.aa	03/12
Ihlas Holding	4.360	4.780	4.360	+0.23%	50.65M	aa.aa	03/12
Ihlas Gayrimenkul	2.400	2.870	2.400	-8.05%	42.74M	aa.aa	03/12
Ihlas Yayin	4.940	6.020	4.940	-9.85%	142.87M	aa.aa	03/12
Indeks	6.870	6.970	6.800	+1.03%	4.91M	aa.aa	03/12
Info Yatirim	2.420	2.620	2.420	-0.82%	28.47M	aa.aa	03/12
Intema	225.80	229.30	225.50	+0.09%	67.17K	aa.aa	03/12
Ipek Dogal	51.400	53.500	51.400	-1.63%	7.91M	aa.aa	03/12
Turkiye Is Bankasi A	5,500,000	5,500,000	5,500,000	0.00%	0	aa.aa	29/08
Turkiye Is Bankasi B	526,000.00	539,000.00	526,000.00	-2.41%	8	aa.aa	03/12
Turkiye Is Bankasi C	13.870	14.220	13.580	+1.54%	681.75M	aa.aa	03/12
Is Finansal Kiralama	11.640	11.910	11.300	+2.92%	13.99M	aa.aa	03/12
Is Girisim	33.760	33.760	31.840	+9.97%	2M	aa.aa	03/12
Is GYO	21.320	21.980	19.970	+6.07%	23.41M	aa.aa	03/12
Is Yatirim Menkul Degerler	41.780	42.080	40.860	+1.26%	4.06M	aa.aa	03/12
Loras Holding AS	2.590	2.640	2.430	+6.58%	35.39M	aa.aa	03/12
IDC	5.350	5.410	5.320	+0.56%	7.37M	aa.aa	03/12
Kaplamin Ambalaj	204.400	208.700	202.800	-0.05%	159.25K	aa.aa	03/12
Karel	9.220	9.290	9.130	+0.44%	6.58M	aa.aa	03/12
Karsan Otomotiv	13.010	13.180	13.010	-0.46%	23.2M	aa.aa	03/12
Kartonsan	87.00	87.55	86.00	+0.29%	189.38K	aa.aa	03/12
Katmerciler	2.160	2.170	2.130	+1.41%	84.57M	aa.aa	03/12
Koc Holding	194.70	199.00	193.00	+0.10%	25.96M	aa.aa	03/12
Kent Gida	785.50	793.50	785.50	-1.01%	4.76K	aa.aa	03/12
Kerevitas	15.18	15.45	14.79	+2.22%	6.88M	aa.aa	03/12
Doganlar Mobilya Grubu	8.810	9.180	8.800	-0.45%	3.03M	aa.aa	03/12
Kiler GYO	4.740	4.800	4.550	+3.95%	12.52M	aa.aa	03/12
Klimasan Klima	27.780	28.740	26.260	+4.51%	1.5M	aa.aa	03/12
Turkiye Kalkinma	15.250	15.270	15.170	+1.80%	150.2K	aa.aa	03/12
Konfrut	10.98	11.13	10.86	+0.09%	1.06M	aa.aa	03/12
Konya Cimento	7,060.00	7,160.00	7,027.50	-0.42%	13.96K	aa.aa	03/12
Kordsa Global	72.70	73.50	72.45	+0.28%	1.29M	aa.aa	03/12
Koza Anadolu	70.200	71.950	69.850	-0.43%	15.22M	aa.aa	03/12
Koza Altin	23.60	24.14	22.44	+2.97%	116.6M	aa.aa	03/12
Kardemir A	27.900	28.540	27.740	-0.43%	4.97M	aa.aa	03/12
Kardemir B	22.620	22.980	22.420	+0.62%	3.51M	aa.aa	03/12
Kardemir D	27.700	28.180	27.420	+0.51%	58.35M	aa.aa	03/12
Kron Telekomunikasyon	22.700	23.360	22.500	-0.18%	557.89K	aa.aa	03/12
Kristal Kola	5.940	6.090	5.840	+1.37%	8.39M	aa.aa	03/12
Karsu Tekstil	28.800	29.140	28.400	+1.05%	699.02K	aa.aa	03/12
Kutahya Porselen	78.250	79.700	77.300	+0.32%	449.84K	aa.aa	03/12
Link Bilgisayar	538.00	566.50	519.50	+4.47%	176.26K	aa.aa	03/12
Lokman Hekim	17.110	17.380	16.960	+1.06%	1.23M	aa.aa	03/12
Logo Yazilim	117.500	120.200	115.600	-0.42%	263.89K	aa.aa	03/12
Luks Kadife	95.300	100.400	95.150	-2.95%	217.88K	aa.aa	03/12
Marmaris Altinyunus	825.00	838.50	822.50	-0.12%	19.93K	aa.aa	03/12
MTE	6.680	6.850	6.500	+0.15%	8.94M	aa.aa	03/12
Marti Otel	3.310	3.380	3.190	+3.76%	46.09M	aa.aa	03/12
Mepet Metro	10.040	10.440	9.690	+2.87%	3.12M	aa.aa	03/12
Merko Gida	14.600	14.930	14.490	-1.48%	2.53M	aa.aa	03/12
Metro Holding	3.010	3.220	2.990	+2.73%	32.67M	aa.aa	03/12
Metemtur Yatırım	14.840	15.070	14.730	-0.27%	1.96M	aa.aa	03/12
Migros	495.50	497.25	487.00	+1.90%	1.88M	aa.aa	03/12
Lydia Holding AS	115.800	117.300	113.000	-0.17%	409.05K	aa.aa	03/12
Menderes Tekstil	11.100	11.220	11.010	+0.18%	2.99M	aa.aa	03/12
Oyak Cimento	73.450	74.000	72.600	0.00%	3.65M	aa.aa	03/12
Marti GYO	5.620	5.620	5.060	+9.98%	28.75M	aa.aa	03/12
Marshall	1,620.00	1,634.00	1,600.00	0.00%	23.87K	aa.aa	03/12
Isiklar Enerji	10.850	11.180	10.660	-0.09%	19.17M	aa.aa	03/12
Mazhar Zorlu	7.550	8.390	7.510	-1.31%	6.51M	aa.aa	03/12
Netas Telekom	72.05	73.70	72.05	-0.89%	599.6K	aa.aa	03/12
Net Holding	45.340	45.980	45.280	-0.66%	1.89M	aa.aa	03/12
Nurol GYO	8.190	8.350	7.980	+2.38%	6.15M	aa.aa	03/12
Nuh Cimento	323.50	327.75	317.75	+1.17%	274.63K	aa.aa	03/12
Otokar	487.50	488.50	470.75	+3.28%	501.6K	aa.aa	03/12
Ozderici GYO	5.730	5.820	5.470	+2.69%	9.66M	aa.aa	03/12
Parsan	93.800	94.200	89.700	+4.34%	765.17K	aa.aa	03/12
Pera GYO	1.690	1.700	1.680	0.00%	78.74M	aa.aa	03/12
Penguen Gida	6.940	6.970	6.890	+0.58%	3.41M	aa.aa	03/12
Petkim	18.840	19.070	18.710	+0.11%	50.33M	aa.aa	03/12
Pinar Et Ve Un	10.68	10.73	10.59	+0.95%	1.93M	aa.aa	03/12
Pinar Su	6.730	7.150	6.660	-0.59%	10.09M	aa.aa	03/12
Plastikkart	61.500	62.500	60.550	+1.65%	320.55K	aa.aa	03/12
Petrokent Turizm	226.50	231.50	226.10	-0.79%	113.03K	aa.aa	03/12
Pinar Sut Mamulleri	10.13	10.22	10.05	+1.00%	831.99K	aa.aa	03/12
Turk Prysmian	29.200	29.660	29.180	-0.88%	998.88K	aa.aa	03/12
Park Elektrik	17.920	18.080	17.740	+0.84%	1.11M	aa.aa	03/12
Ray Sigorta	495.750	503.500	485.000	+1.43%	160.43K	aa.aa	03/12
Icu Girisim Sermayesi Yatirim Ortakligi AS	26.980	27.920	26.720	-1.75%	1.03M	aa.aa	03/12
Reysas GYO	14.820	15.360	14.780	+0.07%	8.26M	aa.aa	03/12
Reysas	17.850	18.270	17.850	-0.45%	4.09M	aa.aa	03/12
Sabanci Holding	93.40	94.00	89.20	+3.78%	18.28M	aa.aa	03/12
Saray	18.970	19.680	18.860	-3.12%	6.48M	aa.aa	03/12
Sanko Pazarlama	24.240	24.780	24.140	+0.33%	461.22K	aa.aa	03/12
Sarkuysan	19.120	19.230	18.990	+0.58%	1.43M	aa.aa	03/12
SASA Polyester	4.240	4.270	4.060	+4.69%	652.79M	aa.aa	03/12
Seker Leasing	8.170	8.540	8.140	-2.51%	7.22M	aa.aa	03/12
Selcuk Ecza Deposu	83.850	84.700	79.700	+4.68%	2.72M	aa.aa	03/12
Selcuk Gida	45.940	46.340	43.880	+2.41%	802.76K	aa.aa	03/12
Silverline	20.580	20.900	20.540	-0.87%	976.83K	aa.aa	03/12
Sisecam	41.100	41.780	40.940	-0.29%	45.15M	aa.aa	03/12
Sekerbank	4.600	4.690	4.580	+0.44%	96.67M	aa.aa	03/12
Soktas	4.600	4.710	4.580	-0.65%	4.14M	aa.aa	03/12
Sinpas GYO	9.570	9.640	9.170	+4.13%	13.22M	aa.aa	03/12
Sonmez Pamuklu	59.000	59.400	59.000	-1.01%	33.9K	aa.aa	03/12
Sonmez Filament	75.650	77.050	73.800	+0.46%	86.87K	aa.aa	03/12
TAV Havalimanlar	277.00	278.50	271.00	+1.74%	1.98M	aa.aa	03/12
T Tuborg	136.800	139.400	136.100	-0.51%	487.57K	aa.aa	03/12
Turkcell Iletisim Hizmetleri AS	93.90	94.60	91.80	+2.23%	25.97M	aa.aa	03/12
ICBC Turkey	14.310	14.710	14.310	-0.97%	1.21M	aa.aa	03/12
Tek-Art Insaat	4.740	4.820	4.710	+0.42%	8.63M	aa.aa	03/12
THY	287.00	290.50	284.00	+0.53%	28.3M	aa.aa	03/12
Mondi Turkey	5.990	6.030	5.790	+4.17%	3.05M	aa.aa	03/12
Tekfen Holding	81.65	83.90	81.50	-1.39%	3.26M	aa.aa	03/12
Tofas	197.20	198.90	196.20	-0.25%	5.96M	aa.aa	03/12
Turcas Petrol	23.660	23.900	23.500	+0.68%	985.67K	aa.aa	03/12
Torunlar GYO	59.30	60.05	57.25	+3.04%	2.97M	aa.aa	03/12
TSKB GYO	9.280	9.410	9.060	+0.98%	16.1M	aa.aa	03/12
TSKB	12.700	12.790	12.540	+1.20%	17.94M	aa.aa	03/12
Trabzonspor Sportif	0.930	0.940	0.920	+1.09%	379.76M	aa.aa	03/12
Turk Telekom	46.18	46.66	45.64	+1.18%	25.2M	aa.aa	03/12
Turk Traktor	768.00	786.50	763.00	-1.60%	393.22K	aa.aa	03/12
Tukas Gida	6.880	6.950	6.810	+0.44%	11.83M	aa.aa	03/12
Tupras Turkiye	148.70	150.00	147.30	+0.95%	21.31M	aa.aa	03/12
Ulker Biskuvi	114.30	115.20	112.00	+2.51%	6.88M	aa.aa	03/12
Usak Seramik	11.080	11.340	11.020	+1.19%	6.99M	aa.aa	03/12
Zedur Enerji	8.200	8.300	8.150	+0.24%	1.33M	aa.aa	03/12
Vakif Bankasi	23.400	24.080	23.060	+1.12%	47.93M	aa.aa	03/12
Vakif Leasing	1.720	1.800	1.690	+1.78%	191.52M	aa.aa	03/12
Vakko	87.150	91.200	87.150	+1.10%	1.55M	aa.aa	03/12
Vanet	20.200	20.880	20.000	+0.60%	467.69K	aa.aa	03/12
Vestel Beyaz	17.100	17.310	17.040	0.00%	6.14M	aa.aa	03/12
Vestel	63.800	64.950	62.000	-1.09%	3.14M	aa.aa	03/12
Vakif GYO	2.200	2.260	2.130	+3.29%	236.85M	aa.aa	03/12
Viking Kagit	29.660	29.840	28.740	+2.56%	540.68K	aa.aa	03/12
Yaprak Sut	478.000	478.000	454.250	+2.80%	156.9K	aa.aa	03/12
Yatas	27.000	27.320	27.000	-0.37%	853.37K	aa.aa	03/12
AG Anadolu Group Holding	333.00	334.50	321.00	+3.66%	888.6K	aa.aa	03/12
Yesil GYO	11.880	11.880	11.110	+10.00%	22.72M	aa.aa	03/12
Yapi ve Kredi Bankasi	30.180	30.420	28.920	+4.07%	306.91M	aa.aa	03/12
Yapi Kredi Koray	49.860	51.650	48.860	+1.71%	2.23M	aa.aa	03/12
Yunsa	6.470	6.760	6.460	+0.15%	8.29M	aa.aa	03/12
Zorlu Enerji	4.400	4.420	4.330	+1.15%	97.91M	aa.aa	03/12
Brisa Bridgestone	97.45	99.25	96.70	-0.41%	563.07K	aa.aa	03/12
Marka Yatirim	55.100	57.500	52.400	+5.15%	587.7K	aa.aa	03/12
Balatacilar	61.450	61.450	57.450	+6.96%	93.99K	aa.aa	03/12
Beyaz Filo Oto Kiralama AS	26.800	28.000	26.660	-1.83%	1.55M	aa.aa	03/12
Dagi Yatirim	16.400	16.490	16.220	+0.68%	761.25K	aa.aa	03/12
Denge Yatirim	3.050	3.260	3.000	-1.61%	58.56M	aa.aa	03/12
Hub Girisim Sermayesi	10.210	10.720	10.130	-0.97%	3.17M	aa.aa	03/12
Skyalp Finansal Teknolojiler ve Danismanlik AS	86.750	88.450	86.000	+0.52%	146.85K	aa.aa	03/12
Nigbas Nigde Beton San ve Tic	18.240	18.500	18.200	-0.65%	1.4M	aa.aa	03/12
Orge	83.000	84.950	82.550	-1.54%	1.02M	aa.aa	03/12
Osmanli Menkul Degerler	9.200	9.250	9.090	+1.21%	2.75M	aa.aa	03/12
Ostim	8.780	8.780	8.100	+8.26%	17.96M	aa.aa	03/12
Oylum Sinai Yatirimlar	8.390	8.520	8.340	+0.60%	1.76M	aa.aa	03/12
Ozak GYO	12.960	13.130	12.630	+2.29%	12.06M	aa.aa	03/12
Polisan Holding AS	11.350	11.480	10.910	+2.71%	4.15M	aa.aa	03/12
Sanifoam	39.000	39.240	36.720	+5.29%	1.89M	aa.aa	03/12
Sodas Sodyum	105.200	105.200	104.900	+0.19%	12.29K	aa.aa	03/12
Teknosa	30.960	31.660	30.640	0.00%	2.56M	aa.aa	03/12
Ulaslar Turizm Yatirimlari	33.540	35.080	33.500	-3.79%	312.84K	aa.aa	03/12
Yibitas Yozgat	102,055.00	102,892.50	102,052.50	+0.12%	19	aa.aa	03/12
Yesil Yatirim	2.310	2.310	2.310	+10.00%	7.4M	aa.aa	03/12
Akdeniz Yatirim	3.520	3.640	3.340	+5.39%	18.15M	aa.aa	03/12
Ayes	8.460	8.460	8.450	+0.12%	196.6K	aa.aa	03/12
Bastas	12.050	12.050	11.900	+1.26%	177.88K	aa.aa	03/12
Avrupa Yatirim	36.020	36.920	35.980	+0.17%	1.35M	aa.aa	03/12
Etiler Inci Bufe Gida	41.360	46.460	40.520	-5.61%	6.64M	aa.aa	03/12
FLAP KONG	8.710	8.860	8.650	-0.34%	5.3M	aa.aa	03/12
Halk GYO	2.770	2.830	2.630	+5.32%	94.2M	aa.aa	03/12
Jantsa	26.800	27.000	26.660	0.00%	3.49M	aa.aa	03/12
Bera	15.880	16.340	15.870	-0.81%	8.2M	aa.aa	03/12
Kuyas Yatirim AS	17.220	17.470	17.010	+0.06%	2.92M	aa.aa	03/12
Merit Turizm Yatirim ve Isletme	184.800	189.700	182.500	-0.11%	282.24K	aa.aa	03/12
Pegasus Hava Tasimaciligi	220.400	222.000	217.300	+0.69%	10.88M	aa.aa	03/12
Prizma Pres	9.160	9.320	9.020	-1.29%	6.94M	aa.aa	03/12
TGS	58.600	59.000	57.600	+1.03%	316.95K	aa.aa	03/12
Lydia Yesil Enerji Kaynaklari AS	9,972.500	10,200.000	9,450.000	+3.42%	1.92K	aa.aa	03/12
Tumosan	111.700	114.300	111.500	-1.67%	1.35M	aa.aa	03/12
Innosa Teknoloji AS	480.500	481.000	480.500	-1.33%	8.67K	aa.aa	03/12
ODAS Elektrik	6.280	6.350	6.150	+1.78%	36.08M	aa.aa	03/12
Panora GYO	69.950	70.750	66.100	+3.63%	239.94K	aa.aa	03/12
Turker Proje	520.00	535.00	519.00	-1.33%	32.71K	aa.aa	03/12
Aciselsan	108.700	109.800	107.200	+0.09%	196.17K	aa.aa	03/12
Akis GYO	7.500	7.500	7.120	+5.04%	8.92M	aa.aa	03/12
Otto Holding AS	525.000	555.500	524.500	-5.91%	33.26K	aa.aa	03/12
Sekuro Plastik Ambalaj	14.110	14.180	13.800	+1.00%	1.22M	aa.aa	03/12
Iz Yatirim Holding	45.640	46.180	44.960	+1.11%	214.15K	aa.aa	03/12
Verusa Holding	278.75	280.75	275.00	+0.27%	86.54K	aa.aa	03/12
Orma	201.200	201.200	201.000	+0.60%	13.86K	aa.aa	03/12
Yayla Enerji	21.220	21.220	18.700	+9.95%	10.17M	aa.aa	03/12
SAN-EL	25.700	26.660	25.700	-1.98%	158.32K	aa.aa	03/12
Temapol	71.50	72.50	69.90	+2.00%	322.36K	aa.aa	03/12
Rodrigo	20.660	21.040	20.300	-1.05%	757.37K	aa.aa	03/12
Tat Gida Sanayi	22.900	23.100	22.720	+0.53%	1.32M	aa.aa	03/12
Gediz Ambalaj	20.24	20.44	20.06	+0.90%	575.98K	aa.aa	03/12
Korfez GYO	48.700	49.080	44.220	+9.14%	6.21M	aa.aa	03/12
Lider Faktoring	3.050	3.080	3.000	+1.33%	14.76M	aa.aa	03/12
RTA	15.40	16.09	15.19	+0.65%	34.96M	aa.aa	03/12
Servet GYO	283.750	289.500	279.000	+1.43%	283.67K	aa.aa	03/12
Tugcelik Aluminyum	10.340	10.460	10.340	-0.48%	3.98M	aa.aa	03/12
Yeni Gimat	62.10	63.25	61.10	+1.47%	589.64K	aa.aa	03/12
Pamel Yenilenebilir Elektrik Uretim AS	91.35	92.70	91.35	-0.38%	138.7K	aa.aa	03/12
Agesa Hayat ve Emeklilik AS	137.80	141.00	137.70	+0.07%	175.5K	aa.aa	03/12
Pergamon Status	77.25	80.50	75.70	+1.64%	617.57K	aa.aa	03/12
Ulusoy Un	6.410	6.560	6.410	-1.08%	10.31M	aa.aa	03/12
Ulusoy Elektrik	178.00	180.50	176.20	0.00%	138.31K	aa.aa	03/12
HEDEF Girisim	1.660	1.670	1.550	+6.41%	35.64M	aa.aa	03/12
Ozerden Plastik	8.990	9.180	8.790	+0.45%	1.45M	aa.aa	03/12
Politeknik Metal	7,175.00	7,720.00	7,165.00	-0.86%	10.62K	aa.aa	03/12
Say Yenilenebilir Enerji Ekipmanları	43.060	43.280	42.740	0.00%	874.12K	aa.aa	03/12
Bantas Bandirma	12.560	12.570	11.710	+6.17%	7.51M	aa.aa	03/12
Seyitler Kimya	3.830	3.880	3.800	+0.52%	11.31M	aa.aa	03/12
Verusaturk	39.10	39.40	38.70	+0.77%	278.01K	aa.aa	03/12
Cuhadaroglu	21.08	21.40	20.70	+0.38%	480.08K	aa.aa	03/12
Iskenderun	37.920	38.600	37.920	-0.99%	2.86M	aa.aa	03/12
Isbir Holding	103.50	105.00	103.10	-2.82%	34.98K	aa.aa	03/12
Izmir Firca	60.50	62.45	58.25	+2.98%	2.53M	aa.aa	03/12
Kustur Kusadasi	2,970.00	2,970.00	2,970.00	0.00%	4.5K	aa.aa	03/12
Yonga Mobilya	65.80	67.95	65.80	-3.31%	23.96K	aa.aa	03/12
Mistral GYO	14.81	14.92	14.30	+3.57%	1.2M	aa.aa	03/12
Fonet Bilgi	17.14	17.44	17.04	+0.23%	6.09M	aa.aa	03/12
Mavi Giyim Sanayi	83.50	84.80	82.25	-0.48%	6.85M	aa.aa	03/12
Safkar Ege Sogutmacilik	66.15	66.85	65.05	+1.61%	1.07M	aa.aa	03/12
Trabzon Liman Isletmeciligi	95.80	96.90	94.95	+0.10%	170.92K	aa.aa	03/12
Enerjisa Enerji	62.45	63.55	62.30	-0.32%	3.73M	aa.aa	03/12
MLP Saglik	392.00	409.75	392.00	-3.92%	384.92K	aa.aa	03/12
Peker Gayrimenkul Yatirim Ortakligi	5.33	5.33	4.76	+9.90%	91.14M	aa.aa	03/12
Trend Gayrimenkul Yatirim Ortakligi	12.20	12.32	11.56	+5.54%	5.72M	aa.aa	03/12
Sok Marketler	41.30	41.88	41.10	-0.53%	10.8M	aa.aa	03/12
Kafein Yazilim	85.15	86.70	83.85	+1.55%	669.73K	aa.aa	03/12
Formet Celik Kapi	6.17	7.00	6.17	-9.93%	61.81M	aa.aa	03/12
Sumas Suni Tahta	324.00	325.00	324.00	0.00%	7.15K	aa.aa	03/12
Smartiks Yazilim	28.98	29.42	28.60	+0.07%	1.28M	aa.aa	03/12
CEO Event Medya	30.20	33.00	29.68	+0.67%	9.84M	aa.aa	03/12
Derluks Yatirim Holding AS	10.75	11.06	10.75	-0.56%	3.36M	aa.aa	03/12
Naturel Enerji	49.40	49.86	49.12	+0.16%	702.52K	aa.aa	03/12
Yukselen Celik	7.42	7.56	7.35	+0.95%	1.14M	aa.aa	03/12
Papilon Guvenlik	15.81	15.81	15.09	+9.94%	12.08M	aa.aa	03/12
Ard Grup Bilisim	37.06	37.60	37.06	-0.70%	1.68M	aa.aa	03/12
Bayrak	17.82	18.18	17.73	+0.06%	3.14M	aa.aa	03/12
Fade Gida	15.85	16.02	15.80	-0.69%	989.47K	aa.aa	03/12
Dinamik Isi Makina Yalitim Malzemeleri	23.74	24.66	23.04	+2.77%	6.54M	aa.aa	03/12
Esenboga Elektrik	20.74	20.76	20.40	+1.87%	1.39M	aa.aa	03/12
Kontrolmatik Teknoloji	45.72	47.42	45.72	-1.42%	12.03M	aa.aa	03/12
Kervan Gıda	2.28	2.31	2.25	+0.88%	14.96M	aa.aa	03/12
Arzum Elektrikli Ev Aletleri Sanayi ve Ticaret	40.50	41.10	40.48	-0.49%	839.64K	aa.aa	03/12
Isik Plastik Sanayi ve Dis Ticaret Pazarlama AS	19.50	19.81	19.26	+0.31%	1.49M	aa.aa	03/12
Turk Ilac ve Serum Sanayi AS	18.52	18.77	18.52	-0.86%	5.51M	aa.aa	03/12
Naturelgaz Sanayi ve Ticaret AS	5.96	6.07	5.90	+0.17%	8.65M	aa.aa	03/12
Tureks Turizm Tasimacilik AS	124.50	124.80	118.60	+4.45%	800.27K	aa.aa	03/12
Qua Granite Hayal	2.87	2.98	2.80	+2.87%	55.1M	aa.aa	03/12
Matriks Bilgi Dagitim Hizmetleri AS	19.38	19.72	18.69	+3.03%	2.49M	aa.aa	03/12
Galata Wind Enerji Anonim Sirket	26.92	27.60	26.10	+3.06%	6.54M	aa.aa	03/12
Biotrend Cevre ve Enerji Yatirimlari AS	16.67	16.81	16.53	+0.66%	5.07M	aa.aa	03/12
Aydem Yenilenebilir Enerji AS	24.62	24.74	24.48	+0.65%	2.56M	aa.aa	03/12
Can2 Termik AS	1.57	1.59	1.55	+0.64%	219.75M	aa.aa	03/12
Ziraat Gayrimenkul Yatirim Ortakligi AS	13.58	14.26	13.57	-2.51%	8.41M	aa.aa	03/12
Kalekim Kimyevi Maddeler Sanayi Ticaret AS	29.92	30.60	29.92	-0.86%	4.1M	aa.aa	03/12
Penta Teknoloji Urunleri Dagitim Ticaret AS	15.17	15.33	15.09	-0.13%	4.39M	aa.aa	03/12
Mercan Kimya Sanayi ve Ticaret AS	12.86	13.01	12.82	+0.08%	2.59M	aa.aa	03/12
Atp Ticari Bilgisayar Ağı ve Elektrik	93.90	96.15	93.25	-0.48%	638.07K	aa.aa	03/12
BMS Celik Hasir Sanayi ve Ticaret AS	41.84	41.84	38.18	+9.99%	2.96M	aa.aa	03/12
Bogazici Beton Sanayi ve Ticaret AS	21.80	22.26	21.36	+2.16%	5.08M	aa.aa	03/12
Unlu Yatirim Holding AS	14.99	15.03	14.59	+2.74%	683.35K	aa.aa	03/12
Başkent Doğalgaz Dağıtım Gayrimenkul	29.88	30.24	29.46	+1.43%	984.44K	aa.aa	03/12
Oyak Yatirim Menkul Degerler AS	35.30	36.90	34.10	+4.01%	1.22M	aa.aa	03/12
EData Teknoloji Pazarlama AS	14.25	14.50	14.02	+0.85%	2.54M	aa.aa	03/12
Kutahya Seker Fabrikasi AS	62.25	62.85	61.60	+0.89%	485.9K	aa.aa	03/12
Selva Gida Sanayi AS	11.18	11.76	11.17	-2.36%	6.58M	aa.aa	03/12
Vbt Yazilim AS	25.58	25.84	25.52	-0.47%	1.7M	aa.aa	03/12
Escar Turizm Tasimacilik Ticaret AS	46.60	47.00	44.14	+5.33%	822.56K	aa.aa	03/12
Meditera Tibbi Malzeme Sanayi ve Ticaret AS	50.55	52.85	50.20	-4.08%	1.12M	aa.aa	03/12
Manas Enerji Yonetimi Sanayi Ticaret AS	8.96	9.12	8.64	+0.11%	13.33M	aa.aa	03/12
Kartal Yenilenebilir Enerji Uretim AS	27.16	27.78	27.12	-0.66%	1.37M	aa.aa	03/12
Gen İlaç ve Sağlık Ürünleri	110.30	112.00	106.40	+2.99%	1.19M	aa.aa	03/12
Kizilbuk Gayrimenkul Yatirim Ortakligi AS	30.66	31.02	30.32	0.00%	5.9M	aa.aa	03/12
Birleşim Mühendislik Isıtma Soğutma	14.91	15.15	14.88	-0.40%	2.24M	aa.aa	03/12
Girisim Elektrik Taahhut Ticaret Sanayi AS	45.72	46.54	45.60	-0.22%	3.64M	aa.aa	03/12
Nasmed Ozel Saglik Hizmetleri Ticaret AS	23.34	23.68	23.10	-0.51%	1.25M	aa.aa	03/12
Orcay Ortakoy Cay Sanayi Ticaret AS	9.37	9.47	9.24	+1.41%	3.05M	aa.aa	03/12
Yeo Teknoloji Enerji ve Endustri AS	52.10	53.95	52.00	-2.62%	5.38M	aa.aa	03/12
Europap Tezol Kagit Sanayi Ve Ticaret AS	17.29	17.51	17.20	+0.41%	1.97M	aa.aa	03/12
Ersan Alışveriş Hizmetleri ve Gıda	10.60	10.63	10.01	+4.95%	5.75M	aa.aa	03/12
Margun Enerji Uretim Sanayi ve Ticaret	19.14	19.24	18.96	+0.74%	2.59M	aa.aa	03/12
Anatolia Tanı ve Biyoteknoloji	13.16	13.51	13.12	-0.15%	11.11M	aa.aa	03/12
Hedef Holdings AS	3.10	3.11	3.07	+0.65%	4.39M	aa.aa	03/12
Gelecek Varlik Yonetimi AS	48.02	48.98	47.70	-0.74%	926.81K	aa.aa	03/12
Ihlas Haber Ajansi AS	20.10	24.54	20.10	-9.95%	21.36M	aa.aa	03/12
Ulusal Faktoring AS	14.97	15.49	14.97	-1.71%	1.74M	aa.aa	03/12
Dogu Aras Enerji Yatirimlari AS	55.00	56.35	54.20	+1.01%	1.34M	aa.aa	03/12
Elite Naturel Organik Gida Sanayi ve Ticaret AS	38.00	38.50	37.06	+1.71%	2.86M	aa.aa	03/12
Isbir Sentetik Dokuma Sanayi AS	9.28	9.34	9.21	+0.11%	1.79M	aa.aa	03/12
Gimat Magazacilik Sanayi ve Ticaret AS	9.68	9.74	9.46	+2.98%	2.09M	aa.aa	03/12
Mia Teknoloji AS	43.62	44.26	43.58	-0.41%	8.54M	aa.aa	03/12
Konya Kagit Sanayi ve Ticaret AS	40.02	40.70	39.92	+0.25%	564.71K	aa.aa	03/12
Mobiltel İletişim Hizmetleri	4.28	4.54	4.24	+1.66%	29.78M	aa.aa	03/12
Pc İletişim ve Medya Hizmetleri	17.25	17.51	17.19	-0.75%	3.09M	aa.aa	03/12
Rainbow Polikarbonat Sanayi Ticaret AS	26.18	26.50	25.98	+0.93%	347.56K	aa.aa	03/12
Pasifik Gayrimenkul Yatirim Ortakligi AS	1.66	1.68	1.63	+2.47%	115.71M	aa.aa	03/12
Erciyas Celik Boru Sanayi AS	101.40	102.50	99.70	+0.10%	617.21K	aa.aa	03/12
Panelsan Cati Cephe Sistemleri	40.12	41.00	40.08	0.00%	420.4K	aa.aa	03/12
Hun Yenilenebilir Enerji Uretim AS	3.32	3.49	3.31	+1.53%	20.44M	aa.aa	03/12
Dap Gayrimenkul Gelistirme AS	5.95	5.95	5.72	+3.30%	28.33M	aa.aa	03/12
Investco Holding AS	334.75	337.25	331.00	+0.07%	22.41K	aa.aa	03/12
Hitit Bilgisayar Hizmetleri AS	36.32	36.48	35.54	+0.89%	826.96K	aa.aa	03/12
Koleksiyon Mobilya Sanayi AS	5.76	6.05	5.70	-2.21%	7.33M	aa.aa	03/12
Gezinomi Seyahat Turizm Ticaret AS	64.00	64.00	60.00	+3.06%	287.36K	aa.aa	03/12
GurSel Turizm Tasimacilik Ve	181.60	182.80	178.40	+0.61%	963.19K	aa.aa	03/12
Ensari Deri Gida Sanayi ve Ticaret	18.30	18.61	18.17	-0.97%	1.04M	aa.aa	03/12
Smart Gunes Enerjisi Teknolojileri	39.36	39.78	39.18	+0.31%	2.6M	aa.aa	03/12
LDR Turizm AS	126.90	131.20	126.90	-1.55%	146.74K	aa.aa	03/12
Suwen Tekstil Sanayi Pazarlama AS	27.96	28.84	27.82	-2.44%	1.71M	aa.aa	03/12
Consus Enerji Isletmeciligi ve	2.70	2.72	2.67	+1.12%	10.2M	aa.aa	03/12
Bms Birlesik Metal Sanayi ve	30.00	30.06	28.52	+5.12%	3.86M	aa.aa	03/12
Kimteks Poliuretan Sanayi ve	19.09	19.12	18.80	+1.54%	1.42M	aa.aa	03/12
Imas Makina Sanayi AS	3.07	3.15	2.93	+3.02%	41.74M	aa.aa	03/12
Yayla Agro Gida Sanayi ve Ticaret	10.50	10.83	10.50	-1.32%	6.23M	aa.aa	03/12
Sun Tekstil Sanayi ve Ticaret AS	29.92	30.50	29.72	-0.20%	650.64K	aa.aa	03/12
Seker Gayrimenkul Yatirim	4.71	4.79	4.65	+1.07%	10.36M	aa.aa	03/12
Europen Endustri Insaat Sanayi Ve	11.29	11.39	11.12	+1.35%	8.06M	aa.aa	03/12
Pardus Girisim Sermayesi Yatirim	5.82	5.92	5.82	-1.69%	3.66M	aa.aa	03/12
Makim Makina Teknolojileri Sanayi	24.10	24.62	24.00	-0.74%	365.94K	aa.aa	03/12
Kocaer Celik Sanayi ve Ticaret AS	14.40	14.79	14.07	+1.05%	9.82M	aa.aa	03/12
Rubenis Tekstil Sanayi Ticaret AS	30.62	31.14	29.90	+0.86%	1.4M	aa.aa	03/12
Kiler Holding AS	28.98	29.90	28.96	-0.07%	274.42K	aa.aa	03/12
Koroplast Temizlik Ambalaj	7.33	7.45	7.28	0.00%	1.38M	aa.aa	03/12
Obase Bilgisayar ve Danismanlik	34.58	35.94	32.34	+5.81%	3.61M	aa.aa	03/12
Barem Ambalaj Sanayi Ve Ticaret AS	17.00	17.10	16.91	+0.29%	925.2K	aa.aa	03/12
Aztek Teknoloji Urunleri Ticaret AS	47.90	48.50	47.70	+0.50%	1.51M	aa.aa	03/12
Hidropar Hareket Kontrol	15.76	16.00	15.14	+3.82%	3.95M	aa.aa	03/12
Alfa Solar Enerji AS	50.30	50.90	50.10	+0.40%	1.92M	aa.aa	03/12
Sanica Isi Sanayi AS	5.38	5.43	5.35	+0.56%	16.86M	aa.aa	03/12
Ozsu Balik Uretim AS	31.10	31.78	31.10	-2.02%	976.72K	aa.aa	03/12
Platform Turizm Tasimacilik Gida	30.10	31.28	29.94	-1.05%	4.78M	aa.aa	03/12
Birikim Varlik Yonetim AS	49.04	51.45	48.94	-1.57%	1.15M	aa.aa	03/12
Ahlatci Dogal Gaz Dagitim Enerji	20.18	20.34	20.02	+0.80%	2.8M	aa.aa	03/12
Tera Yatirim Menkul Degerler AS	30.00	30.02	28.80	+2.74%	748.23K	aa.aa	03/12
Eyg Gayrimenkul Yatirim Ortakligi	8.00	8.13	7.89	+1.14%	3.57M	aa.aa	03/12
Oncosem Onkolojik Sistemler Sanayi	100.00	101.30	99.00	-0.60%	1.33M	aa.aa	03/12
Sdt Uzay ve Savunma Teknolojileri	226.80	229.10	226.50	-0.13%	447.57K	aa.aa	03/12
Soke Degirmencilik Sanayi ve	14.31	14.98	14.29	-0.83%	6.14M	aa.aa	03/12
Tapdi Oksijen Ozel Saglik Egitim	63.35	65.35	63.35	-1.93%	425.51K	aa.aa	03/12
Astor Enerji AS	94.60	97.10	92.60	+1.07%	11.85M	aa.aa	03/12
Mackolik Internet Hizmetleri	107.00	108.60	103.20	+2.39%	203.58K	aa.aa	03/12
Bulbuloglu Vinc Sanayi ve Ticaret	94.20	98.00	94.10	-1.41%	1.14M	aa.aa	03/12
Goknur Gida Maddeleri	29.30	29.80	28.80	+0.41%	6.6M	aa.aa	03/12
Akfen Yenilenebilir Enerji AS	18.48	18.69	18.45	-0.11%	5.54M	aa.aa	03/12
Eksun Gida Tarim	5.93	6.05	5.78	+2.77%	8.16M	aa.aa	03/12
Koza Polyester Sanayi ve Ticaret AS	5.92	6.21	5.71	-83.31%	27.82M	aa.aa	03/12
Cvk Maden Isletmeleri Sanayi ve	288.00	293.50	287.75	-0.69%	489.89K	aa.aa	03/12
Europower Enerji ve Otomasyon	35.38	35.92	35.30	-0.90%	6.34M	aa.aa	03/12
Grainturk Holding AS	160.20	164.10	159.30	-0.44%	328.01K	aa.aa	03/12
Cw Enerji Muhendislik Ticaret ve	211.40	214.10	208.00	+2.03%	1.74M	aa.aa	03/12
Buyuk Sefler Gida Turizm Tekstil	30.72	31.06	29.62	+1.79%	856.16K	aa.aa	03/12
Bien Yapi Urunleri Sanayi Turizm	32.82	33.16	32.80	-0.30%	1.17M	aa.aa	03/12
Kayseri Seker Fabrikasi AS	20.72	21.12	20.18	+2.88%	4.9M	aa.aa	03/12
Katilimevim Tasarruf Finansman AS	60.15	62.95	59.80	-0.74%	8.18M	aa.aa	03/12
Pasifik Eurasia Lojistik Dis	27.26	27.32	26.44	+2.48%	2.67M	aa.aa	03/12
A1 Capital Yatirim Menkul Degerler	24.46	24.54	24.02	+1.75%	1.02M	aa.aa	03/12
Forte Bilgi Iletisim Teknolojileri	47.90	48.84	47.56	+0.59%	1.09M	aa.aa	03/12
Atakey Patates Gida Sanayi ve	46.76	47.18	46.30	+0.78%	307.89K	aa.aa	03/12
Kaleseramik Canakkale Kalebodur	34.68	35.50	34.40	+1.11%	4.02M	aa.aa	03/12
Fuzul Gayrimenkul Yatirim	23.76	25.02	22.94	+3.39%	11.19M	aa.aa	03/12
Asce Gayrimenkul Yatirim Ortakligi	12.25	12.35	11.78	+3.81%	5.99M	aa.aa	03/12
Izdemir Enerji Elektrik Uretim AS	4.77	4.86	4.77	-1.04%	15.96M	aa.aa	03/12
Ofis Yem Gida Sanayi Ticaret AS	39.40	40.36	39.36	-1.25%	457K	aa.aa	03/12
Tatlipinar Enerji Uretim AS	40.02	41.34	39.80	+0.05%	8.07M	aa.aa	03/12
Baydoner Restoranlari AS	22.40	22.76	21.90	+1.27%	1.44M	aa.aa	03/12
Enerya Enerji AS	270.50	275.00	269.25	-0.64%	310.03K	aa.aa	03/12
Kuzugrup Gayrimenkul Yatirim	23.92	24.24	23.40	+2.22%	3.81M	aa.aa	03/12
Ebebek Magazacilik AS	52.20	53.00	51.10	+1.16%	921.63K	aa.aa	03/12
Tarkim Bitki Koruma Sanayi ve	445.75	451.50	439.00	+1.31%	147.32K	aa.aa	03/12
Gipta Ofis Kirtasiye Ve Promosyon	31.30	31.96	30.50	+2.49%	2.29M	aa.aa	03/12
Reeder Teknoloji Sanayi Ve Ticaret	14.78	14.95	14.73	-0.34%	28.3M	aa.aa	03/12
HatSan Gemi Insaa Bakim Onarim	47.56	48.12	47.32	-0.59%	1.21M	aa.aa	03/12
Adra Gayrimenkul Yatirim Ortakligi	31.30	31.44	30.82	+1.16%	2.13M	aa.aa	03/12
Dmr Unlu Mamuller Uretim Gida Toptan Perakende Ihr	11.61	11.68	11.48	+0.43%	2.87M	aa.aa	03/12
Meka Beton Santralleri	42.16	42.48	42.02	-0.28%	540.66K	aa.aa	03/12
Dofer Yapi Malzemeleri Sanayi ve	29.32	29.54	28.98	+0.34%	431.81K	aa.aa	03/12
Mhr Gayrimenkul Yatirim Ortakligi	5.12	5.18	5.03	+0.99%	4.51M	aa.aa	03/12
Borlease Otomotiv AS	55.95	56.50	54.05	+3.32%	1.96M	aa.aa	03/12
Tab Gida Sanayi ve Ticaret AS	146.30	148.80	145.00	+0.83%	814.04K	aa.aa	03/12
Vera Konsept Gayrimenkul Yatirim	2.90	2.94	2.71	+4.32%	89.07M	aa.aa	03/12
Tureks Turunc Madencilik Ic ve Dis	13.02	13.30	12.72	+1.56%	4.36M	aa.aa	03/12
1000 Yatirimlar Holding AS	301.00	308.25	297.00	+0.92%	649.4K	aa.aa	03/12
Ekos Teknoloji ve Elektrik AS	25.14	25.56	24.96	+0.08%	2.54M	aa.aa	03/12
Agrotech Yuksek Teknoloji	13.99	14.46	13.95	+0.29%	57.12M	aa.aa	03/12
Seker Yatirim Menkul Degerler AS	11.10	11.20	10.96	+1.46%	1.25M	aa.aa	03/12
Cates Elektrik Uretim AS	36.40	37.12	36.36	+0.05%	2.22M	aa.aa	03/12
Bati Ege Gayrimenkul Yatirim	4.17	4.23	3.95	+5.84%	60.15M	aa.aa	03/12
Kuzey Boru AS	78.40	79.65	78.35	-0.19%	1.44M	aa.aa	03/12
Mega Metal Sanayi ve Ticaret AS	31.54	32.00	31.44	-0.44%	2.98M	aa.aa	03/12
Sur Tatil Evleri Gayrimenkul	42.22	43.30	41.88	-1.81%	1.12M	aa.aa	03/12
Avrupakent Gayrimenkul Yatirim	58.50	58.90	57.00	+1.92%	3.75M	aa.aa	03/12
Pasifik Donanim ve Yazilim Bilgi	94.90	97.45	92.55	-1.71%	3.42M	aa.aa	03/12
Bor Seker AS	23.80	23.96	23.16	+1.71%	2.11M	aa.aa	03/12
Limak Dogu Anadolu Cimento Sanayi	26.54	27.24	26.20	+0.53%	9.17M	aa.aa	03/12
Alves Kablo Sanayi ve Ticaret AS	34.70	35.58	33.16	+4.27%	9.01M	aa.aa	03/12
Oba Makarnacilik Sanayi ve Ticaret	44.74	45.24	42.70	+3.61%	10.8M	aa.aa	03/12
Artemis Hali AS	32.68	33.20	32.30	-1.27%	1.24M	aa.aa	03/12
Mogan Enerji Yatirim Holding AS	10.09	10.15	10.01	+0.60%	10.72M	aa.aa	03/12
Odine Solutions Teknoloji Ticaret	110.00	110.90	108.50	0.00%	2.36M	aa.aa	03/12
Ic Enterra Yenilenebilir Enerji AS	7.93	8.00	7.88	+0.25%	12.34M	aa.aa	03/12
Ronesans Gayrimenkul Yatirim AS	124.00	124.40	120.90	+2.06%	701.07K	aa.aa	03/12
Lila Kagit Sanayi ve Ticaret AS	28.34	28.82	27.62	+1.87%	7.74M	aa.aa	03/12
Koton Magazacilik Tekstil Sanayi	19.64	20.02	19.61	-0.51%	4.02M	aa.aa	03/12
Altinay Savunma Teknolojileri AS	89.95	91.50	89.60	-0.94%	4.38M	aa.aa	03/12
Koc Metalurji AS	16.07	16.21	15.91	+0.56%	8.26M	aa.aa	03/12
Hareket Proje Tasimaciligi ve Yuk	74.40	76.60	74.15	-0.87%	2.78M	aa.aa	03/12
Onur Yuksek Teknoloji AS	75.00	76.20	74.30	-0.73%	1.43M	aa.aa	03/12
Ozyasar Tel ve Galvanizleme Sanayi	27.70	27.78	27.18	+1.54%	2.2M	aa.aa	03/12
Altinkilic Gida ve Sut Sanayi Ticaret AS	32.64	32.66	31.86	+2.26%	4.33M	aa.aa	03/12
Yigit AKU Malzemeleri Nakliyat	37.50	39.50	37.50	-2.85%	13.91M	aa.aa	03/12
Horoz Lojistik Kargo Hizmetleri ve	64.10	66.70	63.25	-1.84%	5.02M	aa.aa	03/12
Segmen Kardesler Gida Uretim ve	18.91	19.28	18.86	-0.63%	1.94M	aa.aa	03/12
Efor Cay Sanayi Tic	41.10	43.80	40.80	-3.79%	5.52M	aa.aa	03/12
Dct Trading Dis Ticaret AS	28.78	29.00	26.60	+8.60%	7.02M	aa.aa	03/12
Bahadir Kimya Sanayi ve Ticaret AS	45.40	45.74	44.20	+1.29%	2.81M	aa.aa	03/12
Kirac Galvaniz Telekominikasyon	29.30	30.94	29.14	-4.25%	7.09M	aa.aa	03/12
Gundogdu Gida Sut Urunleri Sanayi	51.60	51.90	46.70	+9.32%	5.48M	aa.aa	03/12
Ahes Gayrimenkul Yatirim Ortakligi	23.80	24.66	23.80	-1.24%	3.05M	aa.aa	03/12
Ozata Denizcilik Sanayi ve Ticaret	88.70	90.25	87.90	+0.57%	2.31M	aa.aa	03/12
Cem Zeytin AS	10.70	10.84	10.31	+3.48%	23.17M	aa.aa	03/12
Durukan Sekerleme Sanayi ve	14.67	15.09	14.64	-0.88%	7.38M	aa.aa	03/12
Bin Ulasim ve Akilli Sehir Teknolojileri AS	108.90	108.90	96.80	+9.94%	1.85M	aa.aa	03/12

香港恒生指數

19,746.32

+196.03

+1.00%

上證指數

3,378.81

+14.83

+0.44%

新加坡MSCI 期貨

377.40

+2.75

+0.73%

日經225

39,207.50

+707.00

+1.84%

US 30

44,759.60

-22.4

-0.05%

US 500

6,047.60

+0.5

+0.01%

美元指數期貨

106.085

-0.338

-0.32%

市場走勢

名稱	最新	升跌率%	成交量
建設銀行	6.030	+2.03%	268.03M
小米集團－Ｗ	29.10	+1.93%	169.13M
藥明生物	16.72	+7.87%	95.88M
阿里巴巴-SW	84.45	+0.54%	45.04M
美團-W	165.50	-1.14%	41.77M
友邦保險	58.15	+0.43%	31.33M
騰訊控股	404.40	+1.15%	18.36M

名稱	最新	升跌率%	成交量
德斯控股	0.325	+2,214.29%	22.40K
Wisdomcome Holdings	0.340	+1,882.35%	1.00
維亮控股	0.150	+1,000.00%	20.00K
靛藍星	0.600	+870.97%	43.50K
帝國金融集團	0.400	+686.27%	8.00K
Virtual Mind Holding	0.510	+262.41%	459.00K
恒新豐控股	0.720	+35.85%	1.23M

名稱	最新	升跌率%	成交量
駿高控股	0.056	-37.04%	100.00K
佳華百貨控股	0.027	-31.25%	315.00K
眾安智慧生活	0.70	-29.29%	2.23M
環球戰略集團	0.031	-27.78%	1.83M
HOME CONTROL	0.300	-25.00%	8.00K
正利控股	0.036	-24.39%	100.00K
惠生國際	0.037	-23.26%	164.00K

名稱	最新	看漲	公允價值
Aaaaaaaaa	22.55	+53.62%	34.64
Aaaaaa A Aaaaa	6.83	+45.29%	9.92
A Aa Aa Aaaaaa	59.65	+41.27%	84.27
Aaaaaaa	59.65	+41.27%	84.27
Aaaaaaa Aa	72.25	+40.11%	101.23
Aaaaaaaaaaa	72.25	+40.11%	101.23
Aaaaaaaaa A	4.48	+39.05%	6.23

名稱	最新	看漲	公允價值
Aaaaaaaaa	22.55	+53.62%	34.64
Aaaaaa A Aaaaa	6.83	+45.29%	9.92
A Aa Aa Aaaaaa	59.65	+41.27%	84.27
Aaaaaaa	59.65	+41.27%	84.27
Aaaaaaa Aa	72.25	+40.11%	101.23
Aaaaaaaaaaa	72.25	+40.11%	101.23
Aaaaaaaaa A	4.48	+39.05%	6.23

請嘗試其他搜尋

BIST All Shares (XUTUM)

BIST All Shares元件

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