BIST 500 (XU500)

土耳其伊斯坦布尔

货币 TRY

17,860.45

+373.15(+2.13%)

闭盘·12/08

当日幅度

17,480.08

17,883.49

52 周范围

12,706.88

18,759.12

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	31.60	32.30	30.56	-0.69%	4.23M	aa.aa	12/08
Adese Gayrimenkul	0.870	0.910	0.840	+2.35%	312.27M	aa.aa	12/08
Anadolu Efes Malt	19.52	20.16	19.03	-7.14%	174.64M	aa.aa	12/08
Afyon Cimento	12.46	12.51	12.27	+1.22%	978.76K	aa.aa	12/08
Akbank TAS	68.80	69.20	65.85	+4.01%	230.73M	aa.aa	12/08
Akcansa	246.80	249.00	242.10	-0.04%	450.46K	aa.aa	12/08
Akenerji	10.200	10.340	10.020	+0.49%	6.55M	aa.aa	12/08
Akfen GYO	2.640	2.660	2.610	+0.38%	17.76M	aa.aa	12/08
AK Sigorta	6.270	6.410	6.240	-0.95%	18.67M	aa.aa	12/08
Aksa Akrilik	11.96	12.45	11.96	-3.63%	34.27M	aa.aa	12/08
Aksa Enerji Uretim	82.300	83.450	78.300	+4.44%	100.61M	aa.aa	12/08
Aksu Enerji ve Ticaret	46.06	46.06	44.00	+1.50%	1.63M	aa.aa	12/08
Alarko Holding	101.500	104.500	101.100	-3.06%	4.47M	aa.aa	12/08
Albaraka Turk	8.340	8.420	8.190	+1.46%	15.49M	aa.aa	12/08
Alarko Carrier	716.00	742.50	706.00	+0.92%	79.32K	aa.aa	12/08
Alcatel Lucent	138.900	143.600	137.600	-2.05%	770.86K	aa.aa	12/08
Alarko GYO	3.36	3.39	3.30	+1.20%	16.49M	aa.aa	12/08
Alkim Kagit	8.060	8.300	8.030	-0.12%	4.31M	aa.aa	12/08
Alkim Kimya	15.30	15.61	15.16	-1.23%	1.43M	aa.aa	12/08
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ti	8.820	8.980	8.310	+6.01%	9.58M	aa.aa	12/08
Anel Elektrik	134.800	134.800	125.100	+4.66%	32.11M	aa.aa	12/08
Anadolu Hayat	109.80	112.20	109.50	-2.14%	1.7M	aa.aa	12/08
Anadolu Sigorta	28.940	29.000	27.700	+2.62%	4.9M	aa.aa	12/08
Arcelik AS	97.15	97.55	96.10	+0.15%	1.56M	aa.aa	12/08
Arena Bilgisayar	20.360	21.100	20.340	-1.64%	1.49M	aa.aa	12/08
Ingram Micro Bilisim	391.750	395.000	388.250	+0.45%	19.83K	aa.aa	12/08
Arsan Tekstil	3.390	3.500	3.370	+0.59%	17.29M	aa.aa	12/08
Aselsan	381.00	382.75	360.00	+6.95%	57.07M	aa.aa	12/08
Anadolu Isuzu	47.46	49.70	47.10	-5.83%	1.94M	aa.aa	12/08
Avrasya GYO	15.620	15.650	14.090	+5.90%	2.16M	aa.aa	12/08
AVOD	3.850	3.880	3.780	+1.85%	2.14M	aa.aa	12/08
Altin Yunus	459.000	468.500	455.250	+0.44%	76.59K	aa.aa	12/08
Ayen Enerji	32.700	33.060	32.480	-0.37%	841.32K	aa.aa	12/08
Aygaz AS	294.75	294.75	283.75	+2.88%	2.14M	aa.aa	12/08
Bagfas	23.84	23.94	23.54	+0.17%	431.17K	aa.aa	12/08
Banvitas	156.300	157.300	156.000	+0.06%	55.31K	aa.aa	12/08
Bosch Fren	130.40	134.40	127.80	-1.21%	383.06K	aa.aa	12/08
BIM Magazalar	384.00	386.25	370.25	+1.79%	13.02M	aa.aa	12/08
Ral Yatirim	234.800	239.400	227.500	-0.51%	2.17M	aa.aa	12/08
贝西克塔斯	1.860	1.900	1.840	-0.53%	87.93M	aa.aa	12/08
Bilici Yatirim	19.700	20.020	19.110	+1.13%	1.3M	aa.aa	12/08
Bossa	6.490	6.600	6.300	+0.78%	11.75M	aa.aa	12/08
Borusan Birlesik	629.00	639.00	610.00	-0.47%	3.42M	aa.aa	12/08
Borusan Yatirim	1,741.00	1,790.00	1,730.00	-2.90%	72.11K	aa.aa	12/08
Batisoke Soke	36.380	36.900	34.840	+0.83%	7.02M	aa.aa	12/08
Baticim	4.82	4.84	4.63	+2.55%	107.21M	aa.aa	12/08
Bursa Cimento	4.97	5.00	4.91	+0.61%	3.41M	aa.aa	12/08
Burcelik	34.960	34.960	34.020	+1.57%	1.26M	aa.aa	12/08
CarrefourSA	279.75	279.75	264.00	+9.92%	675.25K	aa.aa	12/08
Coca Cola Icecek	83.25	87.10	83.15	-3.92%	19.44M	aa.aa	12/08
Celik Halat	23.320	24.480	23.100	-4.82%	2.83M	aa.aa	12/08
Cemas	4.080	4.150	4.060	0.00%	9.54M	aa.aa	12/08
Cemtas	8.790	8.790	8.620	+1.27%	1.52M	aa.aa	12/08
Cimsa	45.42	45.56	44.36	+0.93%	13.85M	aa.aa	12/08
Celebi	1,475.00	1,492.00	1,462.00	+0.20%	24.34K	aa.aa	12/08
Cimbeton	1,547.00	1,560.00	1,535.00	-0.06%	16.3K	aa.aa	12/08
Dagi	9.710	9.900	9.410	-0.51%	15.23M	aa.aa	12/08
Dardanel Onentas	1.670	1.690	1.640	+1.21%	10.34M	aa.aa	12/08
Desa	9.850	9.880	9.500	+3.36%	3.61M	aa.aa	12/08
Deva Holding	72.800	73.750	71.400	-0.07%	542.21K	aa.aa	12/08
Datagate	106.500	111.800	106.000	-1.39%	487K	aa.aa	12/08
Ditas	23.620	24.340	23.400	-2.15%	1.54M	aa.aa	12/08
Demisas	8.420	8.800	8.360	-3.22%	3.94M	aa.aa	12/08
Deniz GYO	7.140	7.180	7.030	+0.56%	1.49M	aa.aa	12/08
Dogus Otomotiv	194.40	195.50	192.20	+0.26%	2.3M	aa.aa	12/08
Big Medya Teknoloji AS	345.000	365.000	343.500	+0.44%	647.88K	aa.aa	12/08
DO & CO	11,420.00	11,597.50	11,030.00	+2.93%	10.72K	aa.aa	12/08
Dogan Holding	21.560	21.700	20.740	+3.65%	27.47M	aa.aa	12/08
Duran Dogan	5.050	5.130	5.040	-0.98%	2.77M	aa.aa	12/08
DYO Boya	12.700	13.260	12.600	-0.24%	2.62M	aa.aa	12/08
EIS	76.000	76.150	69.550	+8.11%	6.93M	aa.aa	12/08
Eczacibasi Yatirim	322.00	322.75	312.00	+2.06%	579.67K	aa.aa	12/08
Edip Gayrimenkul	40.700	42.380	40.060	+0.64%	4.84M	aa.aa	12/08
Ege Endustri	5,247.50	5,305.00	5,210.00	+0.14%	8.78K	aa.aa	12/08
Ege Gubre	95.05	95.65	94.05	+0.96%	239.24K	aa.aa	12/08
Ege Profil	35.880	36.680	33.820	+5.47%	1.45M	aa.aa	12/08
Emlak Konut GYO	18.510	18.610	17.840	+3.12%	158.78M	aa.aa	12/08
EMEK Elektirik	17.740	18.070	17.670	-0.95%	4.1M	aa.aa	12/08
ENKA	86.650	87.050	85.100	+0.87%	13.02M	aa.aa	12/08
Egeplast	5.850	6.020	5.650	+2.27%	9.44M	aa.aa	12/08
Erdemir	37.180	37.340	36.240	+0.87%	191.08M	aa.aa	12/08
Escort	5.95	6.06	5.64	+4.75%	50.94M	aa.aa	12/08
费内巴切	3.09	3.18	3.07	-2.52%	105.79M	aa.aa	12/08
Federal Mogul	297.75	300.50	291.50	+0.93%	131.21K	aa.aa	12/08
Ufuk Yatirim	1,975.000	1,975.000	1,827.000	+8.10%	53.62K	aa.aa	12/08
Frigo Pak	2.350	2.450	2.340	-2.49%	36.96M	aa.aa	12/08
Ford Otosan	79.75	80.40	78.25	+1.14%	24.26M	aa.aa	12/08
土耳其担保银行	131.00	131.30	125.90	+3.56%	47.79M	aa.aa	12/08
Garanti Faktoring	26.400	26.620	25.880	+1.07%	1.66M	aa.aa	12/08
Inveo Yatirim	7.160	7.540	6.970	+2.43%	15.5M	aa.aa	12/08
Gedik Yatirim	6.440	7.330	6.420	-3.45%	204.57M	aa.aa	12/08
Gentas	5.240	5.320	5.170	+0.58%	4.27M	aa.aa	12/08
Gersan	44.220	44.220	40.000	+10.00%	11.53M	aa.aa	12/08
Guler Holding	2.960	3.000	2.890	+1.72%	6.33M	aa.aa	12/08
Global Yatirim	17.440	17.660	17.110	+1.69%	2.43M	aa.aa	12/08
Goltas Cimento	293.25	296.50	289.00	+1.21%	54.45K	aa.aa	12/08
Goodyear Lastikleri	2.58	2.62	2.57	-0.39%	9.9M	aa.aa	12/08
Gozde	23.840	24.740	23.560	-8.73%	9.51M	aa.aa	12/08
GSD Holding	4.700	4.770	4.640	0.00%	8.71M	aa.aa	12/08
加拉塔萨雷	1.02	1.03	1.00	0.00%	165.66M	aa.aa	12/08
Gubretas	427.00	435.50	418.00	+1.01%	4.61M	aa.aa	12/08
Turkiye Sigorta	6.310	6.360	6.230	+0.64%	60.76M	aa.aa	12/08
Turkiye Halk Bk	34.48	34.60	32.32	+6.29%	61.98M	aa.aa	12/08
Hateks	11.800	12.000	11.530	+1.46%	2.77M	aa.aa	12/08
Hektas	2.850	2.900	2.780	+1.06%	396.97M	aa.aa	12/08
Hurriyet Gazete	7.600	7.600	7.110	+3.97%	8.65M	aa.aa	12/08
Ihlas Gazetecilik	1.160	1.160	1.130	+1.75%	12.73M	aa.aa	12/08
Ihlas Holding	1.030	1.040	1.010	+0.98%	59.12M	aa.aa	12/08
Ihlas Gayrimenkul	1.540	1.560	1.530	0.00%	13.02M	aa.aa	12/08
Indeks	10.140	10.340	9.840	+2.53%	7.54M	aa.aa	12/08
Info Yatirim	7.150	7.580	7.050	+0.70%	40.74M	aa.aa	12/08
Intema	253.00	258.75	252.00	-0.78%	61.56K	aa.aa	12/08
Dogal Enerji	95.200	96.400	93.100	-0.42%	1.48M	aa.aa	12/08
Turkiye Is Bankasi C	12.560	12.630	11.990	+4.49%	875.01M	aa.aa	12/08
Is Finansal Kiralama	20.740	20.740	19.880	+3.60%	4.37M	aa.aa	12/08
Is Girisim	18.420	19.100	17.640	-2.18%	14.55M	aa.aa	12/08
Is GYO	28.360	29.220	26.800	+3.50%	4.41M	aa.aa	12/08
Is Yatirim Menkul Degerler	33.640	33.820	32.960	+1.57%	7.98M	aa.aa	12/08
Loras Holding AS	2.990	2.990	2.720	+9.93%	43.05M	aa.aa	12/08
IDC	13.650	14.000	13.550	-1.44%	8.46M	aa.aa	12/08
Kaplamin Ambalaj	425.500	437.000	424.500	-1.45%	60.7K	aa.aa	12/08
Karel	9.600	9.740	9.110	+4.35%	14.73M	aa.aa	12/08
Karsan Otomotiv	9.780	9.860	9.670	+0.41%	9.92M	aa.aa	12/08
Kartonsan	185.10	192.40	179.70	+2.55%	1.63M	aa.aa	12/08
Katmerciler	2.200	2.240	2.180	0.00%	63.6M	aa.aa	12/08
Koc Holding	205.80	206.00	198.70	+2.95%	40.18M	aa.aa	12/08
Besler Gida ve Kimya Sanayi ve Ticaret AS	12.68	12.73	12.16	+3.43%	3.43M	aa.aa	12/08
Doganlar Mobilya Grubu	8.700	8.850	8.360	+3.94%	5.16M	aa.aa	12/08
Kiler GYO	4.270	4.310	4.250	+0.47%	6.64M	aa.aa	12/08
Klimasan Klima	28.480	28.960	28.480	-0.42%	606.52K	aa.aa	12/08
Konfrut	11.90	12.04	11.41	+3.93%	6.31M	aa.aa	12/08
Konya Cimento	3,715.00	3,782.50	3,675.00	+0.68%	10.87K	aa.aa	12/08
Kordsa Global	75.90	75.90	68.70	+10.00%	2.62M	aa.aa	12/08
Anadolu Metal Madencilik	128.100	129.200	124.200	-0.54%	7.29M	aa.aa	12/08
Turk Altin Isletmeleri AS	47.70	48.86	46.82	-2.41%	157.74M	aa.aa	12/08
Kardemir D	40.940	41.240	39.440	+1.19%	44.41M	aa.aa	12/08
Kron Telekomunikasyon	26.100	27.440	25.860	+0.38%	2.65M	aa.aa	12/08
Kristal Kola	9.670	10.040	9.600	-3.01%	8.02M	aa.aa	12/08
Kutahya Porselen	81.750	81.950	81.050	+0.68%	105.96K	aa.aa	12/08
Link Bilgisayar	5.63	5.80	5.60	-2.43%	17.34M	aa.aa	12/08
Lokman Hekim	13.450	13.530	13.140	+0.45%	1.15M	aa.aa	12/08
Logo Yazilim	133.200	134.700	131.100	-1.04%	1.24M	aa.aa	12/08
Marmaris Altinyunus	989.00	995.50	973.00	+0.76%	28.05K	aa.aa	12/08
MTE	9.460	9.640	9.370	0.00%	2.32M	aa.aa	12/08
Marti Otel	1.400	1.420	1.380	+0.72%	33.44M	aa.aa	12/08
Merko Gida	1.370	1.390	1.360	0.00%	18.33M	aa.aa	12/08
Metro Holding	8.280	8.500	7.800	+6.15%	10M	aa.aa	12/08
Metemtur Yatırım	37.480	38.100	37.200	+0.27%	953.33K	aa.aa	12/08
Migros	572.00	603.00	572.00	-9.21%	9.74M	aa.aa	12/08
Lydia Holding AS	179.300	182.800	179.200	-0.11%	316.86K	aa.aa	12/08
Menderes Tekstil	10.600	10.620	10.260	+2.12%	3.65M	aa.aa	12/08
Oyak Cimento	21.520	21.660	20.820	+3.26%	46.54M	aa.aa	12/08
Marti GYO	1.280	1.300	1.260	+0.79%	35.29M	aa.aa	12/08
Marshall	1,728.00	1,840.00	1,720.00	-2.65%	54.61K	aa.aa	12/08
Isiklar Enerji	179.000	180.000	178.500	+0.11%	1.83M	aa.aa	12/08
Netas Telekom	61.75	62.50	60.15	+1.31%	240.39K	aa.aa	12/08
Net Holding	44.680	45.340	43.140	+2.90%	1.94M	aa.aa	12/08
Nurol GYO	8.880	8.950	8.780	+0.79%	1.39M	aa.aa	12/08
Nuh Cimento	218.90	222.30	216.50	-0.59%	101.59K	aa.aa	12/08
Otokar	320.25	320.25	290.00	+9.96%	1.41M	aa.aa	12/08
Ozderici GYO	2.050	2.080	2.020	0.00%	30.93M	aa.aa	12/08
Parsan	70.800	71.600	70.050	+0.43%	388.8K	aa.aa	12/08
Penguen Gida	9.450	9.590	9.330	0.00%	2.34M	aa.aa	12/08
Petkim	18.610	18.860	18.390	+0.87%	87.46M	aa.aa	12/08
Pinar Et Ve Un	10.95	11.15	10.87	-0.18%	1.41M	aa.aa	12/08
Pinar Su	10.330	10.440	10.220	-0.86%	3.35M	aa.aa	12/08
Plastikkart	131.700	131.700	117.000	+9.93%	611.18K	aa.aa	12/08
Petrokent Turizm	126.50	127.70	124.00	+0.88%	172.16K	aa.aa	12/08
Pinar Sut Mamulleri	10.21	10.22	10.01	+1.69%	1.66M	aa.aa	12/08
Turk Prysmian	33.560	34.160	32.900	+1.08%	1.09M	aa.aa	12/08
Park Elektrik	19.540	19.980	18.590	+4.44%	5.42M	aa.aa	12/08
Ray Sigorta	160.300	162.000	158.500	+0.63%	118.13K	aa.aa	12/08
Icu Girisim Sermayesi Yatirim Ortakligi AS	5.330	5.460	5.320	-1.30%	7.38M	aa.aa	12/08
Reysas GYO	40.980	43.060	39.120	-2.06%	7.02M	aa.aa	12/08
Reysas	23.540	25.020	23.540	-5.16%	10.19M	aa.aa	12/08
Sabanci Holding	88.25	89.05	86.90	+0.74%	52.56M	aa.aa	12/08
Sarkuysan	26.160	26.160	24.660	+5.31%	10.05M	aa.aa	12/08
SASA Polyester	2.490	2.520	2.320	+5.51%	4.43B	aa.aa	12/08
Selcuk Ecza Deposu	237.000	239.500	224.500	+3.49%	10.97M	aa.aa	12/08
Dunya Holding AS	149.500	163.000	149.500	-7.49%	2.04M	aa.aa	12/08
Sisecam	40.960	41.240	39.980	+0.29%	71.01M	aa.aa	12/08
Sekerbank	6.060	6.100	5.970	+0.66%	96.66M	aa.aa	12/08
Soktas	3.140	3.180	3.120	+0.32%	12.12M	aa.aa	12/08
Sinpas GYO	3.170	3.210	3.140	0.00%	20.96M	aa.aa	12/08
TAV Havalimanlar	279.00	282.25	273.00	+1.64%	4.01M	aa.aa	12/08
T Tuborg	134.100	137.000	132.200	+0.83%	158.84K	aa.aa	12/08
Turkcell Iletisim Hizmetleri AS	104.10	104.70	101.60	+0.97%	30.78M	aa.aa	12/08
ICBC Turkey	22.580	23.360	21.300	+4.34%	2.89M	aa.aa	12/08
Tek-Art Insaat	7.720	7.990	7.640	+0.65%	6.19M	aa.aa	12/08
THY	308.75	310.50	300.50	+2.57%	54.76M	aa.aa	12/08
Mondi Turkey	5.070	5.140	5.060	-0.98%	1.05M	aa.aa	12/08
Tekfen Holding	243.00	243.70	223.50	+9.66%	13.05M	aa.aa	12/08
Tofas	268.25	271.75	262.75	+0.47%	4.18M	aa.aa	12/08
Turcas Petrol	44.720	46.000	44.720	-0.22%	929.2K	aa.aa	12/08
Torunlar GYO	92.40	92.70	90.85	+0.82%	1.51M	aa.aa	12/08
Industrial Dev Bank of Turkey	11.050	11.090	10.690	+1.66%	25.86M	aa.aa	12/08
Trabzonspor Sportif	1.010	1.030	0.990	-0.98%	188.81M	aa.aa	12/08
Turk Telekom	56.35	56.65	55.10	+1.62%	48.37M	aa.aa	12/08
Turk Traktor	413.00	414.25	403.50	+1.91%	217.65K	aa.aa	12/08
Tukas Gida	2.000	2.010	1.980	0.00%	42.15M	aa.aa	12/08
Tupras Turkiye	351.25	353.50	337.50	+4.38%	35.15M	aa.aa	12/08
Ulker Biskuvi	87.45	88.10	86.20	-0.40%	7.51M	aa.aa	12/08
Usak Seramik	1.230	1.250	1.210	+0.82%	50.64M	aa.aa	12/08
Vakif Bankasi	30.920	31.140	29.000	+6.33%	52.53M	aa.aa	12/08
Vakif Leasing	1.190	1.210	1.170	0.00%	62.61M	aa.aa	12/08
Vakko	68.400	69.000	66.650	+1.86%	141.17K	aa.aa	12/08
Vestel Beyaz	5.590	5.630	5.550	+0.18%	4.83M	aa.aa	12/08
Vestel	22.060	22.340	21.760	-0.18%	5.59M	aa.aa	12/08
Vakif GYO	1.950	1.960	1.910	+2.09%	13.83M	aa.aa	12/08
Yaprak Sut	11.490	12.200	11.420	+1.41%	5.41M	aa.aa	12/08
Yatas	33.020	33.020	32.120	+2.23%	535.08K	aa.aa	12/08
AG Anadolu Group Holding	33.16	35.36	33.02	-6.06%	11.21M	aa.aa	12/08
Yapi ve Kredi Bankasi	35.700	35.780	34.000	+4.82%	273.01M	aa.aa	12/08
Yapi Kredi Koray	11.280	11.280	10.110	+9.94%	31.39M	aa.aa	12/08
Yunsa	9.190	9.380	8.800	+2.80%	10.14M	aa.aa	12/08
Zorlu Enerji	2.260	2.280	2.240	0.00%	35.5M	aa.aa	12/08
Brisa Bridgestone	79.15	79.75	77.95	+1.28%	102.52K	aa.aa	12/08
Marka Yatirim	87.300	87.600	83.500	+1.04%	325.35K	aa.aa	12/08
Beyaz Filo Oto Kiralama AS	23.380	23.740	23.320	+0.09%	754.99K	aa.aa	12/08
Denge Yatirim	2.210	2.240	2.200	-0.90%	15.65M	aa.aa	12/08
Nigbas Nigde Beton San ve Tic	3.520	3.770	3.460	+1.73%	11.9M	aa.aa	12/08
Orge	95.200	97.800	94.800	-2.11%	736.59K	aa.aa	12/08
Osmanli Menkul Degerler	7.650	7.970	7.650	-1.67%	2.84M	aa.aa	12/08
Ostim	1.570	1.590	1.560	-0.63%	6.39M	aa.aa	12/08
Ozak GYO	12.530	12.700	12.450	-0.87%	3.92M	aa.aa	12/08
Polisan Holding AS	22.200	22.380	21.920	+0.91%	1.69M	aa.aa	12/08
Sanifoam	8.900	9.180	8.890	-2.63%	3.45M	aa.aa	12/08
Teknosa	15.950	16.150	15.780	+0.69%	1.52M	aa.aa	12/08
Yesil Yatirim	1.200	1.210	1.190	0.00%	21.89M	aa.aa	12/08
Avrupa Yatirim	39.600	39.940	38.920	+1.59%	4.85M	aa.aa	12/08
Etiler Inci Bufe Gida	5.770	5.770	5.230	+9.90%	7.4M	aa.aa	12/08
Halk GYO	4.590	4.600	4.440	+2.46%	21.3M	aa.aa	12/08
Jantsa	14.560	14.730	14.560	-0.34%	1.64M	aa.aa	12/08
Bera	13.000	13.050	12.840	+0.46%	8.05M	aa.aa	12/08
Kuyas Yatirim AS	67.850	70.900	63.550	+4.06%	6.92M	aa.aa	12/08
Merit Turizm Yatirim ve Isletme	15.960	16.260	15.780	+0.76%	2.46M	aa.aa	12/08
Pegasus Hava Tasimaciligi	151.900	153.200	149.300	+1.47%	9.45M	aa.aa	12/08
TGS	182.900	182.900	174.000	+2.41%	211.42K	aa.aa	12/08
Lydia Yesil Enerji Kaynaklari AS	12,737.500	13,080.000	12,587.500	+0.02%	839	aa.aa	12/08
Tumosan	77.200	78.000	76.500	+0.39%	532.07K	aa.aa	12/08
ODAS Elektrik	7.310	7.370	7.170	0.00%	38.31M	aa.aa	12/08
Panora GYO	159.000	159.300	155.100	+1.08%	60.6K	aa.aa	12/08
Turker Proje	26.34	27.60	26.30	-1.79%	480.46K	aa.aa	12/08
Akis GYO	9.640	9.750	9.560	-0.72%	2.51M	aa.aa	12/08
Otto Holding AS	170.000	173.000	169.900	-0.76%	164.99K	aa.aa	12/08
Verusa Holding	627.00	631.50	620.00	+0.32%	97.01K	aa.aa	12/08
Yayla Enerji	23.340	23.720	22.220	+3.37%	1.41M	aa.aa	12/08
Temapol	487.00	502.00	466.25	+2.74%	920.57K	aa.aa	12/08
Tat Gida Sanayi	17.860	18.450	17.850	-1.16%	1.99M	aa.aa	12/08
Gediz Ambalaj	28.00	28.00	27.08	+3.02%	511.02K	aa.aa	12/08
Korfez GYO	2.600	2.720	2.600	-4.06%	8.42M	aa.aa	12/08
Lider Faktoring	2.610	2.650	2.590	0.00%	6.07M	aa.aa	12/08
RTA	2.90	3.05	2.81	+2.47%	40.74M	aa.aa	12/08
Servet GYO	2.490	2.510	2.470	+0.81%	10.06M	aa.aa	12/08
Tugcelik Aluminyum	3.760	3.790	3.720	+0.27%	5.69M	aa.aa	12/08
Yeni Gimat	236.80	239.90	235.40	-1.29%	81.65K	aa.aa	12/08
Agesa Hayat ve Emeklilik AS	242.50	246.10	237.10	+1.25%	331.02K	aa.aa	12/08
Ulusoy Un	8.060	8.160	7.710	+4.81%	8.71M	aa.aa	12/08
Ulusoy Elektrik	286.50	289.50	282.25	+0.44%	97.17K	aa.aa	12/08
HEDEF Girisim	2.500	2.580	2.500	-1.57%	34.76M	aa.aa	12/08
Politeknik Metal	4,330.00	4,355.00	4,270.00	+0.58%	4.17K	aa.aa	12/08
Say Yenilenebilir Enerji Ekipmanları	57.350	62.850	56.800	-2.96%	4.9M	aa.aa	12/08
Bantas Bandirma	6.410	6.560	6.370	+0.16%	4.94M	aa.aa	12/08
Verusaturk	36.02	37.04	35.94	-2.12%	413.8K	aa.aa	12/08
Iskenderun	50.350	50.600	49.740	-0.30%	1.82M	aa.aa	12/08
Izmir Firca	62.80	66.10	62.80	-2.56%	2.44M	aa.aa	12/08
Mistral GYO	6.06	6.16	6.02	+0.17%	2.21M	aa.aa	12/08
Fonet Bilgi	5.12	5.40	4.93	+2.81%	36.04M	aa.aa	12/08
Mavi Giyim Sanayi	39.00	39.36	38.46	+0.15%	3.57M	aa.aa	12/08
Safkar Ege Sogutmacilik	19.66	21.12	19.66	-6.38%	2.83M	aa.aa	12/08
Trabzon Liman Isletmeciligi	79.00	80.00	78.20	-0.13%	113.61K	aa.aa	12/08
Enerjisa Enerji	107.00	110.20	106.90	-2.73%	5.38M	aa.aa	12/08
MLP Saglik	432.25	433.50	422.25	+2.19%	1.1M	aa.aa	12/08
Peker Gayrimenkul Yatirim Ortakligi	14.80	14.84	14.36	+2.78%	123.89M	aa.aa	12/08
Sok Marketler	52.20	52.65	49.12	+2.15%	8.55M	aa.aa	12/08
Kafein Yazilim	8.24	8.38	7.95	-0.60%	3.51M	aa.aa	12/08
Formet Celik Kapi	1.70	1.72	1.67	+0.59%	15.68M	aa.aa	12/08
Smartiks Yazilim	23.70	24.00	22.76	+1.98%	1.22M	aa.aa	12/08
CEO Event Medya	24.18	24.56	23.46	+2.72%	850.13K	aa.aa	12/08
Derluks Yatirim Holding AS	2.23	2.36	2.23	-4.70%	26.67M	aa.aa	12/08
Naturel Enerji	5.53	5.58	5.41	+1.65%	6.62M	aa.aa	12/08
Yukselen Celik	2.82	2.83	2.76	+1.44%	7.03M	aa.aa	12/08
Papilon Guvenlik	11.89	12.16	11.42	+3.57%	8.38M	aa.aa	12/08
Ard Grup Bilisim	78.85	85.00	78.85	-3.67%	4.61M	aa.aa	12/08
Bayrak	4.25	4.27	4.16	+1.67%	8.45M	aa.aa	12/08
Fade Gida	16.92	18.80	16.92	-10.00%	9.93M	aa.aa	12/08
Dinamik Isi Makina Yalitim Malzemeleri	19.28	19.75	19.17	-0.67%	781.78K	aa.aa	12/08
Esenboga Elektrik	3.37	3.41	3.34	+0.30%	39.39M	aa.aa	12/08
Kervan Gıda	2.44	2.44	2.36	+1.24%	4.08M	aa.aa	12/08
Arzum Elektrikli Ev Aletleri Sanayi ve Ticaret	1.59	1.64	1.58	+0.63%	15.88M	aa.aa	12/08
Isik Plastik Sanayi ve Dis Ticaret Pazarlama AS	6.80	7.10	6.80	-1.59%	26M	aa.aa	12/08
Naturelgaz Sanayi ve Ticaret AS	10.34	10.42	10.23	-0.48%	4.1M	aa.aa	12/08
Tureks Turizm Tasimacilik AS	6.41	6.46	6.37	+0.16%	11.25M	aa.aa	12/08
Qua Granite Hayal	3.22	3.27	3.16	+1.26%	27.4M	aa.aa	12/08
Matriks Bilgi Dagitim Hizmetleri AS	31.30	31.42	29.40	+3.92%	2.29M	aa.aa	12/08
Galata Wind Enerji Anonim Sirket	22.92	23.40	22.62	-1.80%	6.46M	aa.aa	12/08
Biotrend Cevre ve Enerji Yatirimlari AS	17.01	17.35	16.87	+0.29%	3.33M	aa.aa	12/08
Aydem Yenilenebilir Enerji AS	23.40	23.68	23.10	+0.69%	1.12M	aa.aa	12/08
Can2 Termik AS	1.20	1.21	1.18	+0.84%	180.89M	aa.aa	12/08
Ziraat Gayrimenkul Yatirim Ortakligi AS	19.72	19.86	19.10	+4.28%	1.99M	aa.aa	12/08
Kalekim Kimyevi Maddeler Sanayi Ticaret AS	25.50	25.76	25.10	+0.71%	1.45M	aa.aa	12/08
Penta Teknoloji Urunleri Dagitim Ticaret AS	13.23	13.51	13.19	-2.00%	2.67M	aa.aa	12/08
Mercan Kimya Sanayi ve Ticaret AS	21.12	21.92	20.86	-2.13%	3.06M	aa.aa	12/08
Atp Ticari Bilgisayar Ağı ve Elektrik	262.25	275.75	253.50	-5.32%	2.05M	aa.aa	12/08
BMS Celik Hasir Sanayi ve Ticaret AS	11.85	12.02	11.69	+0.25%	1.28M	aa.aa	12/08
Bogazici Beton Sanayi ve Ticaret AS	18.26	18.31	17.69	+2.93%	4.45M	aa.aa	12/08
Unlu Yatirim Holding AS	10.99	11.08	10.79	+1.38%	719.7K	aa.aa	12/08
Başkent Doğalgaz Dağıtım Gayrimenkul	43.32	43.32	42.66	+1.21%	250.82K	aa.aa	12/08
Oyak Yatirim Menkul Degerler AS	34.38	34.38	33.48	+1.96%	180.94K	aa.aa	12/08
EData Teknoloji Pazarlama AS	18.54	19.01	18.18	+0.05%	4.45M	aa.aa	12/08
Kutahya Seker Fabrikasi AS	85.10	86.80	83.55	+0.71%	445.54K	aa.aa	12/08
Selva Gida Sanayi AS	1.88	1.88	1.69	+9.94%	109.43M	aa.aa	12/08
Vbt Yazilim AS	30.64	32.06	30.64	-0.78%	2.5M	aa.aa	12/08
Escar Turizm Tasimacilik Ticaret AS	43.62	44.40	43.58	-1.53%	1.27M	aa.aa	12/08
Meditera Tibbi Malzeme Sanayi ve Ticaret AS	25.28	26.10	24.56	-2.77%	513.19K	aa.aa	12/08
Manas Enerji Yonetimi Sanayi Ticaret AS	31.10	31.32	30.58	+0.26%	20.64M	aa.aa	12/08
Gen İlaç ve Sağlık Ürünleri	11.39	11.83	10.60	+5.86%	158.79M	aa.aa	12/08
Kizilbuk Gayrimenkul Yatirim Ortakligi AS	2.03	2.07	1.95	+3.05%	40.68M	aa.aa	12/08
Birleşim Mühendislik Isıtma Soğutma	15.69	16.06	15.50	+1.16%	3.18M	aa.aa	12/08
Girisim Elektrik Taahhut Ticaret Sanayi AS	81.80	84.30	80.65	+0.49%	16.34M	aa.aa	12/08
Nasmed Ozel Saglik Hizmetleri Ticaret AS	17.98	18.50	17.85	-0.88%	3.02M	aa.aa	12/08
Yeo Teknoloji Enerji ve Endustri AS	38.52	39.20	37.86	+2.28%	10.91M	aa.aa	12/08
Europap Tezol Kagit Sanayi Ve Ticaret AS	9.99	10.44	9.62	+3.42%	17.12M	aa.aa	12/08
Ersan Alışveriş Hizmetleri ve Gıda	13.94	14.04	13.59	+1.01%	1.36M	aa.aa	12/08
Margun Enerji Uretim Sanayi ve Ticaret	32.04	33.20	31.90	-3.61%	16.23M	aa.aa	12/08
Anatolia Tanı ve Biyoteknoloji	9.11	9.50	9.00	+0.89%	7.84M	aa.aa	12/08
Hedef Holdings AS	195.00	216.50	195.00	-9.97%	3.2M	aa.aa	12/08
Gelecek Varlik Yonetimi AS	49.94	51.00	49.34	+0.89%	775.18K	aa.aa	12/08
Ihlas Haber Ajansi AS	53.90	53.90	49.00	+9.91%	1.5M	aa.aa	12/08
Ulusal Faktoring AS	1.65	1.67	1.63	+1.23%	21.33M	aa.aa	12/08
Dogu Aras Enerji Yatirimlari AS	106.60	107.90	103.60	-1.11%	368.17K	aa.aa	12/08
Elite Naturel Organik Gida Sanayi ve Ticaret AS	27.48	28.34	27.12	-1.93%	1.5M	aa.aa	12/08
Gimat Magazacilik Sanayi ve Ticaret AS	47.00	47.66	46.62	-0.42%	1.42M	aa.aa	12/08
Mia Teknoloji AS	29.88	30.60	29.42	+0.61%	15.53M	aa.aa	12/08
Konya Kagit Sanayi ve Ticaret AS	11.64	11.78	11.21	-0.09%	2.06M	aa.aa	12/08
Mobiltel İletişim Hizmetleri	13.74	14.18	13.74	-2.41%	5.61M	aa.aa	12/08
Pc İletişim ve Medya Hizmetleri	29.90	31.22	29.78	-3.42%	1.98M	aa.aa	12/08
Pasifik Gayrimenkul Yatirim Ortakligi AS	3.44	3.52	3.41	+0.88%	94.42M	aa.aa	12/08
Erciyas Celik Boru Sanayi AS	48.12	48.34	47.22	+1.78%	844.84K	aa.aa	12/08
Panelsan Cati Cephe Sistemleri	43.34	44.62	43.30	-0.37%	749.18K	aa.aa	12/08
Hun Yenilenebilir Enerji Uretim AS	3.68	3.77	3.58	+3.08%	24.91M	aa.aa	12/08
Dap Gayrimenkul Gelistirme AS	8.60	9.00	8.48	+1.90%	119.89M	aa.aa	12/08
Investco Holding AS	803.00	808.00	788.50	+1.01%	91.3K	aa.aa	12/08
Hitit Bilgisayar Hizmetleri AS	37.72	38.52	36.78	-0.16%	952.6K	aa.aa	12/08
Koleksiyon Mobilya Sanayi AS	14.79	15.00	14.47	+2.64%	3.13M	aa.aa	12/08
Gezinomi Seyahat Turizm Ticaret AS	57.95	60.50	57.45	+0.26%	1.02M	aa.aa	12/08
GurSel Turizm Tasimacilik Ve	351.25	355.75	347.25	+0.36%	168.4K	aa.aa	12/08
Ensari Deri Gida Sanayi ve Ticaret	5.08	5.34	5.07	0.00%	24.19M	aa.aa	12/08
Smart Gunes Enerjisi Teknolojileri	10.31	10.71	10.31	-3.55%	13.38M	aa.aa	12/08
LDR Turizm AS	53.50	55.85	51.00	+2.98%	15.05M	aa.aa	12/08
Suwen Tekstil Sanayi Pazarlama AS	6.83	7.09	6.83	-2.57%	3.13M	aa.aa	12/08
Consus Enerji Isletmeciligi ve	2.28	2.29	2.26	+0.44%	5.15M	aa.aa	12/08
Bms Birlesik Metal Sanayi ve	47.30	50.20	47.06	-4.98%	3.96M	aa.aa	12/08
Kimteks Poliuretan Sanayi ve	23.00	23.28	22.58	-0.43%	2.81M	aa.aa	12/08
Imas Makina Sanayi AS	2.82	2.82	2.65	+9.73%	35.31M	aa.aa	12/08
Yayla Agro Gida Sanayi ve Ticaret	10.27	10.79	10.27	-4.55%	16.66M	aa.aa	12/08
Sun Tekstil Sanayi ve Ticaret AS	45.08	47.76	43.48	+2.45%	2.92M	aa.aa	12/08
Seker Gayrimenkul Yatirim	3.82	3.91	3.81	-1.29%	3.76M	aa.aa	12/08
Europen Endustri Insaat Sanayi Ve	3.78	3.83	3.77	+0.27%	17.13M	aa.aa	12/08
Pardus Girisim Sermayesi Yatirim	7.40	7.63	7.35	-0.94%	8.2M	aa.aa	12/08
Makim Makina Teknolojileri Sanayi	16.03	16.23	15.90	+0.25%	514.45K	aa.aa	12/08
Kocaer Celik Sanayi ve Ticaret AS	15.27	15.38	15.02	+0.07%	12.16M	aa.aa	12/08
Rubenis Tekstil Sanayi Ticaret AS	29.28	31.32	29.28	-4.63%	3.91M	aa.aa	12/08
Kiler Holding AS	73.85	76.20	73.80	-1.53%	2.04M	aa.aa	12/08
Koroplast Temizlik Ambalaj	9.75	9.94	9.60	-0.71%	3.57M	aa.aa	12/08
Aztek Teknoloji Urunleri Ticaret AS	4.94	5.00	4.72	+1.44%	12.1M	aa.aa	12/08
Hidropar Hareket Kontrol	11.40	11.50	10.89	+3.45%	9.71M	aa.aa	12/08
Alfa Solar Enerji AS	40.80	41.80	40.78	-0.83%	1.55M	aa.aa	12/08
Sanica Isi Sanayi AS	3.34	3.43	3.20	+3.41%	21.44M	aa.aa	12/08
Ozsu Balik Uretim AS	42.98	42.98	41.98	+1.94%	5.04M	aa.aa	12/08
Platform Turizm Tasimacilik Gida	20.70	20.78	20.36	+0.68%	1.29M	aa.aa	12/08
Birikim Varlik Yonetim AS	74.30	75.15	73.25	+0.75%	266.86K	aa.aa	12/08
Ahlatci Dogal Gaz Dagitim Enerji	32.06	32.64	31.62	+1.33%	3.88M	aa.aa	12/08
Tera Yatirim Menkul Degerler AS	176.60	182.00	174.00	+1.49%	9.69M	aa.aa	12/08
Eyg Gayrimenkul Yatirim Ortakligi	2.56	2.67	2.40	+4.07%	16.31M	aa.aa	12/08
Oncosem Onkolojik Sistemler Sanayi	240.00	249.40	233.50	+2.13%	662.73K	aa.aa	12/08
Sdt Uzay ve Savunma Teknolojileri	247.00	255.50	246.60	-1.40%	741.51K	aa.aa	12/08
Soke Degirmencilik Sanayi ve	15.21	15.50	14.98	+0.53%	1.83M	aa.aa	12/08
Tapdi Oksijen Ozel Saglik Egitim	27.66	28.40	27.38	-3.02%	3.15M	aa.aa	12/08
Astor Enerji AS	331.75	331.75	301.75	+9.94%	45.13M	aa.aa	12/08
Mackolik Internet Hizmetleri	35.00	35.90	34.66	-0.68%	692.2K	aa.aa	12/08
Bulbuloglu Vinc Sanayi ve Ticaret	107.50	108.90	106.50	+0.47%	494.7K	aa.aa	12/08
Goknur Gida Maddeleri	22.70	23.00	22.50	+0.44%	2.98M	aa.aa	12/08
Akfen Yenilenebilir Enerji AS	23.20	23.58	23.14	-0.60%	4.7M	aa.aa	12/08
Eksun Gida Tarim	6.05	6.14	5.95	+1.17%	2.76M	aa.aa	12/08
Koza Polyester Sanayi ve Ticaret AS	5.65	5.84	5.50	+3.29%	19.11M	aa.aa	12/08
Cvk Maden Isletmeleri Sanayi ve	15.79	16.10	15.28	+1.87%	38.51M	aa.aa	12/08
Europower Enerji ve Otomasyon	93.60	94.70	88.10	+6.24%	22.01M	aa.aa	12/08
Grainturk Holding AS	229.80	237.90	229.70	-2.59%	731.97K	aa.aa	12/08
Cw Enerji Muhendislik Ticaret ve	39.90	42.60	39.22	-3.20%	316.92M	aa.aa	12/08
Buyuk Sefler Gida Turizm Tekstil	6.20	6.32	6.10	-0.80%	4.92M	aa.aa	12/08
Bien Yapi Urunleri Sanayi Turizm	20.02	20.52	19.96	+0.20%	1.79M	aa.aa	12/08
Kayseri Seker Fabrikasi AS	3.77	3.82	3.71	0.00%	7.36M	aa.aa	12/08
Katilimevim Tasarruf Finansman AS	52.50	53.80	49.00	+7.27%	136.51M	aa.aa	12/08
Pasifik Eurasia Lojistik Dis	141.80	158.30	141.80	-9.97%	13.58M	aa.aa	12/08
A1 Capital Yatirim Menkul Degerler	8.08	8.22	8.02	0.00%	7.65M	aa.aa	12/08
Forte Bilgi Iletisim Teknolojileri	128.90	146.10	128.20	-5.91%	8.69M	aa.aa	12/08
Atakey Patates Gida Sanayi ve	45.78	47.96	45.42	-3.09%	775.64K	aa.aa	12/08
Kaleseramik Canakkale Kalebodur	24.36	24.64	24.12	-0.57%	1.19M	aa.aa	12/08
Fuzul Gayrimenkul Yatirim	9.88	10.25	9.82	+0.82%	18.85M	aa.aa	12/08
Asce Gayrimenkul Yatirim Ortakligi	11.33	11.41	11.19	-0.35%	3.08M	aa.aa	12/08
Izdemir Enerji Elektrik Uretim AS	8.64	8.81	8.51	+0.47%	43.81M	aa.aa	12/08
Ofis Yem Gida Sanayi Ticaret AS	62.65	65.40	58.50	+3.64%	7.27M	aa.aa	12/08
Tatlipinar Enerji Uretim AS	8.35	9.35	8.31	-6.49%	147M	aa.aa	12/08
Enerya Enerji AS	8.53	8.64	8.32	+1.91%	28.74M	aa.aa	12/08
Kuzugrup Gayrimenkul Yatirim	19.55	19.80	19.28	+1.40%	869.12K	aa.aa	12/08
Ebebek Magazacilik AS	78.50	79.25	77.75	-0.57%	343.84K	aa.aa	12/08
Tarkim Bitki Koruma Sanayi ve	448.00	463.50	445.75	-2.08%	141.6K	aa.aa	12/08
Gipta Ofis Kirtasiye Ve Promosyon	70.00	74.20	70.00	-2.64%	3.02M	aa.aa	12/08
Reeder Teknoloji Sanayi Ve Ticaret	5.95	6.03	5.95	-0.17%	11.6M	aa.aa	12/08
HatSan Gemi Insaa Bakim Onarim	50.05	52.25	50.05	-2.91%	1.98M	aa.aa	12/08
Adra Gayrimenkul Yatirim Ortakligi	52.00	53.75	51.55	-2.44%	385.21K	aa.aa	12/08
Dmr Unlu Mamuller Uretim Gida Toptan Perakende Ihr	10.45	10.52	10.27	+1.55%	11.91M	aa.aa	12/08
Meka Beton Santralleri	2.91	2.97	2.90	-0.68%	6.39M	aa.aa	12/08
Dofer Yapi Malzemeleri Sanayi ve	28.98	30.30	28.96	-2.42%	627.74K	aa.aa	12/08
Mhr Gayrimenkul Yatirim Ortakligi	3.31	3.37	3.30	-0.30%	2.58M	aa.aa	12/08
Borlease Otomotiv AS	4.51	4.95	4.22	-3.63%	64.98M	aa.aa	12/08
Tab Gida Sanayi ve Ticaret AS	262.50	266.00	252.75	+1.25%	831.22K	aa.aa	12/08
Vera Konsept Gayrimenkul Yatirim	1.74	1.77	1.70	+1.75%	15.34M	aa.aa	12/08
Tureks Turunc Madencilik Ic ve Dis	12.20	12.24	12.05	+0.83%	958.25K	aa.aa	12/08
1000 Yatirimlar Holding AS	9.94	10.14	9.91	-0.50%	13.08M	aa.aa	12/08
Ekos Teknoloji ve Elektrik AS	5.41	5.46	5.29	+1.31%	7.68M	aa.aa	12/08
Agrotech Yuksek Teknoloji	2.33	2.39	2.28	+1.30%	29.71M	aa.aa	12/08
Seker Yatirim Menkul Degerler AS	13.91	14.41	13.91	-1.42%	1.23M	aa.aa	12/08
Cates Elektrik Uretim AS	47.80	51.00	46.20	-1.08%	3.67M	aa.aa	12/08
Bati Ege Gayrimenkul Yatirim	3.48	3.54	3.43	0.00%	3.69M	aa.aa	12/08
Kuzey Boru AS	21.22	22.94	20.82	-6.77%	7.04M	aa.aa	12/08
Mega Metal Sanayi ve Ticaret AS	70.90	72.95	70.85	-1.87%	6.29M	aa.aa	12/08
Sur Tatil Evleri Gayrimenkul	43.40	48.92	43.04	-8.55%	8.62M	aa.aa	12/08
Avrupakent Gayrimenkul Yatirim	51.55	51.80	51.15	+1.08%	413.27K	aa.aa	12/08
Pasifik Teknoloji	19.29	19.80	19.24	-0.98%	9.23M	aa.aa	12/08
Bor Seker AS	5.90	6.00	5.80	+0.34%	4.74M	aa.aa	12/08
Limak Dogu Anadolu Cimento Sanayi	24.48	24.52	23.72	+1.49%	4.22M	aa.aa	12/08
Alves Kablo Sanayi ve Ticaret AS	1.82	1.89	1.70	+5.20%	307.68M	aa.aa	12/08
Oba Makarnacilik Sanayi ve Ticaret	4.81	4.87	4.73	+1.05%	21.78M	aa.aa	12/08
Artemis Hali AS	36.62	37.34	36.50	-0.54%	547.89K	aa.aa	12/08
Mogan Enerji Yatirim Holding AS	20.44	21.38	20.00	-1.73%	16.65M	aa.aa	12/08
Odine Solutions Teknoloji Ticaret	3,310.00	3,310.00	3,015.00	+7.47%	402.13K	aa.aa	12/08
Ic Enterra Yenilenebilir Enerji AS	4.63	4.68	4.56	+1.54%	19.17M	aa.aa	12/08
Ronesans Gayrimenkul Yatirim AS	203.10	203.10	199.00	+1.91%	1.68M	aa.aa	12/08
Lila Kagit Sanayi ve Ticaret AS	29.86	30.24	28.86	-1.45%	2.43M	aa.aa	12/08
Koton Magazacilik Tekstil Sanayi	12.54	12.59	12.39	+0.97%	1.59M	aa.aa	12/08
Altinay Savunma Teknolojileri AS	16.38	16.44	15.98	+2.31%	20.81M	aa.aa	12/08
Koc Metalurji AS	5.12	5.74	5.10	-8.73%	103.27M	aa.aa	12/08
Hareket Proje Tasimaciligi ve Yuk	87.10	92.50	87.00	-5.12%	2.65M	aa.aa	12/08
Onur Yuksek Teknoloji AS	57.15	58.25	57.00	-1.38%	989.7K	aa.aa	12/08
Ozyasar Tel ve Galvanizleme Sanayi	12.76	13.21	12.71	-1.47%	3.99M	aa.aa	12/08
Altinkilic Gida ve Sut Sanayi Ticaret AS	426.25	433.25	419.25	+1.49%	1.72M	aa.aa	12/08
Yigit AKU Malzemeleri Nakliyat	20.90	21.14	20.90	-0.29%	1.74M	aa.aa	12/08
Horoz Lojistik Kargo Hizmetleri ve	61.60	61.60	55.60	+10.00%	7.64M	aa.aa	12/08
Segmen Kardesler Gida Uretim ve	52.15	53.35	48.16	+7.53%	3.26M	aa.aa	12/08
Efor Yatırım Sanayi	21.42	21.52	20.90	+2.19%	64.9M	aa.aa	12/08
Dct Trading Dis Ticaret AS	8.17	8.17	7.34	+9.96%	28.9M	aa.aa	12/08
Bahadir Kimya Sanayi ve Ticaret AS	120.50	120.90	118.10	+2.21%	315.03K	aa.aa	12/08
Kirac Galvaniz Telekominikasyon	150.20	155.00	147.80	-2.28%	2.44M	aa.aa	12/08
Gundogdu Gida Sut Urunleri Sanayi	1,872.00	2,100.00	1,872.00	-9.96%	1.21M	aa.aa	12/08
Ahes Gayrimenkul Yatirim Ortakligi	18.95	19.18	18.72	-0.11%	2.1M	aa.aa	12/08
Ozata Denizcilik Sanayi ve Ticaret	4,500.00	4,572.50	4,492.50	-1.10%	175.18K	aa.aa	12/08
Cem Zeytin AS	12.52	13.70	12.52	-3.69%	19.81M	aa.aa	12/08
Durukan Sekerleme Sanayi ve	21.40	22.42	21.40	-0.19%	2.07M	aa.aa	12/08
Bin Ulasim ve Akilli Sehir Teknolojileri AS	175.00	177.20	172.00	-0.17%	221.94K	aa.aa	12/08
Cagdas Cam Sanayi ve Ticaret AS	36.92	37.62	36.92	-0.22%	1.62M	aa.aa	12/08
Sumer Varlik Yonetim AS	11.65	11.98	11.33	+0.87%	13.03M	aa.aa	12/08
Armada Gida Ticaret Sanayi Anonim	194.30	196.50	185.90	+3.74%	1.28M	aa.aa	12/08
Egeyapi Avrupa Gayrimenkul Yatirim Ortakligi AS	27.62	28.96	27.62	-4.36%	1.98M	aa.aa	12/08
Gulermak Agir Sanayi Insaat ve Taahhut AS	177.00	180.50	173.20	+2.02%	5.22M	aa.aa	12/08
Akfen Insaat Turizm ve Ticaret AS	91.45	94.00	91.35	-0.60%	2.38M	aa.aa	12/08
Mopas Marketcilik	27.62	27.86	27.20	+1.25%	2.4M	aa.aa	12/08
Destek Finans Faktoring	1,873.00	1,886.00	1,771.00	+5.94%	1.11M	aa.aa	12/08
Seranit Granit Seramik Sanayi ve Ticaret AS	7.76	7.94	7.70	+0.26%	2.1M	aa.aa	12/08
Birleşim Grup Enerji A.Ş	125.30	133.50	123.90	-2.79%	1.55M	aa.aa	12/08
Visne Madencilik Uretim	49.10	50.95	49.06	-2.09%	1.26M	aa.aa	12/08
Enda Enerji Holding As	18.23	19.30	18.00	-5.35%	8.22M	aa.aa	12/08
Kalyon Gunes Teknolojileri Uretim	57.85	58.60	57.30	+0.35%	1.31M	aa.aa	12/08
Balsu Gida Sanayi ve Ticaret AS	11.10	12.54	10.95	-2.63%	289.86M	aa.aa	12/08
Bulls Girisim Sermayesi Yatirim	36.02	36.80	36.02	-1.32%	1.88M	aa.aa	12/08
A1 Yenilenebilir Enerji Uretim AS	2.67	2.74	2.66	-2.20%	17.08M	aa.aa	12/08
Tera Yatirim Teknoloji Holding AS	50.70	51.05	49.78	0.00%	31.26M	aa.aa	12/08
Dof Robotik Sanayi AS	139.80	149.50	137.10	-0.07%	6.65M	aa.aa	12/08
Marmara Holding AS	2.34	2.51	2.33	-7.14%	118.59M	aa.aa	12/08
Ecogreen Enerji	34.40	34.68	34.08	+0.88%	3.35M	aa.aa	12/08
Vakif Faktoring	10.83	11.00	10.75	+0.28%	7.51M	aa.aa	12/08
Pasifik Holding	1.30	1.31	1.30	-0.76%	103.88M	aa.aa	12/08
Zeray Gayrimenkul Yatirim	8.80	8.99	8.70	-0.23%	8.52M	aa.aa	12/08
Arf Bio Yenilenebilir	23.54	24.48	23.44	-2.08%	6.06M	aa.aa	12/08
Meysu Gida San	11.62	12.18	11.62	-3.89%	16.47M	aa.aa	12/08
Z Gayrimenkul Yatirim Ortakligi	30.76	32.00	29.26	+1.12%	5.86M	aa.aa	12/08
Formul Plastik ve Metal Sanayi	32.68	36.18	32.68	-9.07%	3.34M	aa.aa	12/08
Ucay Eng Energy	26.80	27.44	26.52	-0.45%	5.57M	aa.aa	12/08
Akhan Un Fabrikasi	41.18	41.94	40.30	+0.88%	2.14M	aa.aa	12/08
Netcad Yazilim	135.20	142.60	135.20	-2.03%	5.47M	aa.aa	12/08
Best Brands	30.40	31.50	28.56	+3.75%	15.42M	aa.aa	12/08
Ata Turizm Isletmecilik Tasimacilik	13.96	14.60	13.92	-0.92%	27.21M	aa.aa	12/08
Empa Elektronik Sanayi	85.10	89.50	84.00	+2.53%	18.52M	aa.aa	12/08
Savur Gayrimenkul Yatirim	15.24	16.14	15.23	-1.49%	32.37M	aa.aa	12/08
Gentas Kimya Sanayi	10.25	10.38	10.22	-0.77%	7.63M	aa.aa	12/08
Luxera Gayrimenkul Yatrm	10.32	10.51	10.19	-0.48%	7.04M	aa.aa	12/08
Metropal Kurumsal Hizmetler	152.00	160.70	151.30	-4.04%	4.42M	aa.aa	12/08
Agaoglu Avrasya Gayrimenkul Yatirim Ortakligi AS	12.39	12.51	12.35	0.00%	7.77M	aa.aa	12/08
Ekinciler Demir	42.96	43.64	42.96	-1.15%	4.08M	aa.aa	12/08

上证指数

3,946.68

+12.58

+0.32%

富时中国A50指数

15,033.37

+61.06

+0.41%

香港恒生指数

25,440.17

-212.65

-0.83%

日经225

67,524.06

+553.84

+0.83%

US 30

53,808.70

+16.7

+0.03%

US 500

7,753.90

+25.8

+0.33%

美元指数期货

99.875

+0.160

+0.16%

股市走势

名称	最新价	涨跌幅	交易量
中际旭创	921.00	+3.84%	3,107.29万
CXMT	53.52	+6.19%	5.14亿
兆易创新	413.17	+2.70%	4,561.16万
新易盛	428.20	+3.11%	4,373.23万
东山精密	200.19	+3.26%	7,863.48万
天孚通信	240.05	+7.89%	5,347.37万
风华高科	66.51	+1.00%	1.81亿

名称	最新价	涨跌幅	交易量
Wuhan Changjin Photonics	300.02	+20.00%	450.76万
炬光科技	245.52	+20.00%	861.47万
蓝盾光电	32.84	+19.99%	207.65万
威士顿	46.16	+19.99%	587.93万
Shantou Institute of Ultrasonic	18.38	+19.97%	1,272.43万
节能铁汉	2.30	+19.79%	2.96亿
瑞纳智能	24.88	+17.25%	786.65万

名称	最新价	涨跌幅	交易量
Chengda Pharmaceuticals	35.75	-10.49%	3,017.33万
新大洲Ａ	6.690	-9.35%	9,184.58万
羚锐制药	20.47	-9.22%	4,383.58万
首华燃气	23.10	-7.15%	1,994.85万
甘咨询	11.92	-6.36%	1.24亿
日科化学	12.20	-6.23%	7,750.56万
帅丰电器	11.51	-5.96%	564.71万

名称	最新价	涨跌幅	交易量
云顶集团	2.30	+4.55%	2,047.52万
云顶新加坡Genting Sing	0.640	+1.59%	6,945.79万
腾讯控股	461.60	-1.95%	2,759.30万
星展集团控股DBS	75.85	-1.48%	512.96万
新加坡航空公司SIA	7.09	-0.84%	577.09万

名称	最新价	看涨	公允价值
Aaaaaa	30.48	+71.26%	52.20
Aa Aaaaaaa	30.48	+71.26%	52.20
Aaaa Aa A	7.78	+68.13%	13.08
Aaaaaaaaa Aaaaaaa	7.78	+68.13%	13.08
Aaaaaaaaaaaaaa	5.040	+66.59%	8.396
Aaaaaaaaaaaaaa	5.040	+66.59%	8.396
Aaaaaaa Aaaaaaaaa	18.58	+64.10%	30.49

名称	最新价	看涨	公允价值
Aaaaaa	30.48	+71.26%	52.20
Aa Aaaaaaa	30.48	+71.26%	52.20
Aaaa Aa A	7.78	+68.13%	13.08
Aaaaaaaaa Aaaaaaa	7.78	+68.13%	13.08
Aaaaaaaaaaaaaa	5.040	+66.59%	8.396
Aaaaaaaaaaaaaa	5.040	+66.59%	8.396
Aaaaaaa Aaaaaaaaa	18.58	+64.10%	30.49

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

Aksu Enerji ve Ticaret

Alarko Holding

Albaraka Turk

Alarko Carrier

Alcatel Lucent

Alarko GYO

Alkim Kagit

Alkim Kimya

Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ti

Anel Elektrik

Anadolu Hayat

Anadolu Sigorta

Arcelik AS

Arena Bilgisayar

Ingram Micro Bilisim

Arsan Tekstil

Aselsan

Anadolu Isuzu

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

Dagi

Dardanel Onentas

Desa

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

Ege Profil

Emlak Konut GYO