การโฆษณา

BIST All - 100 (XTUMY)

อิสตันบูล

สกุลเงิน TRY

77,666.55

+746.46(+0.97%)

ปิดตลาด·20/08

ช่วงระยะของวัน

76,998.14

77,666.55

ช่วง 52 สัปดาห์

50,168.83

77,666.55

องค์ประกอบของ BIST All - 100

หน้าเว็บเพจนี้จะนำเสนอข้อมูลเสนอซื้อเสนอขายแบบเรียลไทม์สตรีมมิ่งของรายชื่อหลักทรัพย์ที่ใช้คำนวณดัชนี ISE All-100 ตารางนี้จะแสดงชื่อหุ้น และราคาล่าสุด พร้อมทั้งค่าสูงสุด ค่าต่ำสุด และการเปลี่ยนแปลงแบบรายวันสำหรับหลักทรัพย์ที่ใช้คำนวณดัชนีแต่ละรายการ

						ขาขึ้น (upside)
Adel	33.36	33.64	32.34	+2.84%	4.1M	aa.aa	20/08
Adese Gayrimenkul	0.870	0.920	0.870	-1.14%	238.71M	aa.aa	20/08
Afyon Cimento	12.36	12.53	12.31	-0.56%	1.15M	aa.aa	20/08
Atakule GYO	7.400	7.420	7.240	+1.79%	2.57M	aa.aa	20/08
Akcansa	243.00	245.50	241.30	-1.10%	160.13K	aa.aa	20/08
Akenerji	10.660	10.950	10.470	+1.81%	18.72M	aa.aa	20/08
Akfen GYO	2.630	2.640	2.570	+1.94%	28.68M	aa.aa	20/08
AK Sigorta	6.260	6.340	6.210	-0.48%	11.55M	aa.aa	20/08
Akmerkez GYO	268.25	270.00	264.25	-0.65%	25.11K	aa.aa	20/08
Aksu Enerji ve Ticaret	44.44	45.48	43.22	-1.20%	1.98M	aa.aa	20/08
Albaraka Turk	8.580	8.690	8.520	-0.81%	6.72M	aa.aa	20/08
Alarko Carrier	699.50	708.50	699.00	-0.36%	43.64K	aa.aa	20/08
Alcatel Lucent	123.500	128.000	121.900	-2.60%	588.79K	aa.aa	20/08
Alarko GYO	3.63	3.72	3.60	-1.63%	17.38M	aa.aa	20/08
Alkim Kagit	8.250	8.290	8.090	+2.36%	2.64M	aa.aa	20/08
Alkim Kimya	15.72	15.94	15.61	-2.12%	2.14M	aa.aa	20/08
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ti	9.370	9.470	8.940	+4.69%	5.88M	aa.aa	20/08
Anel Elektrik	142.700	147.000	140.600	-1.45%	6.25M	aa.aa	20/08
Anadolu Hayat	104.20	106.20	103.90	-0.76%	790.09K	aa.aa	20/08
Arena Bilgisayar	20.880	21.540	20.660	-1.69%	932.55K	aa.aa	20/08
Ingram Micro Bilisim	388.000	397.000	386.500	+0.26%	31.92K	aa.aa	20/08
Arsan Tekstil	3.720	3.920	3.690	-2.36%	52.43M	aa.aa	20/08
Anadolu Isuzu	47.74	48.18	47.48	-0.29%	540.34K	aa.aa	20/08
Ata GYO	10.380	10.470	10.300	-0.95%	199.09K	aa.aa	20/08
Avrasya GYO	17.380	17.600	16.510	+5.21%	1.28M	aa.aa	20/08
AVOD	4.050	4.130	3.830	+2.79%	9.92M	aa.aa	20/08
Avtur	12.460	12.810	12.400	-3.11%	371.8K	aa.aa	20/08
Altin Yunus	446.250	457.500	442.000	-1.49%	74.96K	aa.aa	20/08
Ayen Enerji	32.020	32.980	31.920	-1.90%	728.89K	aa.aa	20/08
Aygaz AS	330.00	332.50	323.75	+1.07%	1.55M	aa.aa	20/08
Bagfas	26.84	27.08	26.52	+0.07%	2.41M	aa.aa	20/08
Bak Ambalaj	42.400	43.220	42.000	-0.93%	410.7K	aa.aa	20/08
Banvitas	156.700	158.000	155.500	-0.32%	71.77K	aa.aa	20/08
Bosch Fren	131.60	133.60	129.50	+1.62%	302.57K	aa.aa	20/08
Bizim	24.70	24.70	23.54	+4.66%	498.64K	aa.aa	20/08
Besiktas	2.680	2.680	2.560	+9.84%	232.83M	aa.aa	20/08
Bilici Yatirim	20.260	20.400	19.450	+4.33%	2.46M	aa.aa	20/08
Bossa	6.610	6.730	6.600	-1.64%	1.11M	aa.aa	20/08
Berkosan	7.800	7.870	7.610	+0.52%	295.74K	aa.aa	20/08
Bursa Cimento	5.26	5.35	5.09	+3.75%	11.52M	aa.aa	20/08
Burcelik	35.960	36.800	35.680	+0.45%	1.1M	aa.aa	20/08
Burcelik Vana	778.000	796.000	775.500	-2.26%	17.26K	aa.aa	20/08
CarrefourSA	280.75	280.75	252.00	+9.99%	3.54M	aa.aa	20/08
Celik Halat	26.440	26.900	25.520	+1.38%	3.55M	aa.aa	20/08
Cemas	4.160	4.190	4.090	+1.96%	15.3M	aa.aa	20/08
Cemtas	8.910	9.060	8.840	-0.67%	1.1M	aa.aa	20/08
Celebi	1,508.00	1,586.00	1,479.00	-2.39%	29.82K	aa.aa	20/08
Cimbeton	1,560.00	1,574.00	1,557.00	0.00%	13.27K	aa.aa	20/08
Doktas Dokumculuk Ticaret ve Sanayi AS	24.400	26.700	23.800	-2.87%	4.64M	aa.aa	20/08
Cosmos	113.800	115.500	110.400	-0.09%	47.56K	aa.aa	20/08
Creditwest	27.300	27.740	26.020	+3.02%	1.16M	aa.aa	20/08
Dagi	10.210	10.370	9.800	+0.20%	7.41M	aa.aa	20/08
Dardanel Onentas	1.690	1.710	1.650	-1.74%	30.03M	aa.aa	20/08
Derimod	38.58	39.00	36.46	+5.64%	1.13M	aa.aa	20/08
Desa	9.840	10.090	9.470	+1.23%	7.58M	aa.aa	20/08
Despec	40.440	40.740	39.720	-0.20%	417.48K	aa.aa	20/08
Deva Holding	89.150	90.800	84.350	+4.64%	2.12M	aa.aa	20/08
Datagate	102.800	105.400	100.500	+0.78%	272.54K	aa.aa	20/08
Dogus GYO	34.140	35.500	33.920	-3.67%	139.77K	aa.aa	20/08
Ditas	23.900	25.180	23.600	-4.02%	1.83M	aa.aa	20/08
Demisas	9.000	9.050	8.810	0.00%	1.86M	aa.aa	20/08
Deniz GYO	7.090	7.140	7.020	+0.14%	1.05M	aa.aa	20/08
Big Medya Teknoloji AS	317.750	332.250	317.000	-3.57%	224.14K	aa.aa	20/08
DO & CO	11,375.00	11,655.00	11,337.50	-1.17%	4.89K	aa.aa	20/08
Dogusan Boru	75.000	78.000	73.500	-1.96%	334.77K	aa.aa	20/08
Duran Dogan	5.000	5.160	4.910	-2.34%	3.88M	aa.aa	20/08
DYO Boya	13.450	13.980	13.450	-1.18%	2.9M	aa.aa	20/08
Eczacibasi Yatirim	319.75	322.25	316.00	-0.08%	288.07K	aa.aa	20/08
Edip Gayrimenkul	34.200	35.180	34.000	-1.78%	1.27M	aa.aa	20/08
Ege Endustri	5,110.00	5,260.00	5,102.50	-3.13%	18.19K	aa.aa	20/08
Ege Gubre	103.80	106.00	100.50	+0.58%	1.06M	aa.aa	20/08
Ege Profil	36.900	38.000	36.020	+4.41%	2.67M	aa.aa	20/08
Ege Seramik	3.010	3.060	2.930	+0.67%	2.96M	aa.aa	20/08
EMEK Elektirik	15.800	16.550	15.740	-3.78%	7.37M	aa.aa	20/08
Egeplast	6.130	6.270	5.910	+6.79%	10.54M	aa.aa	20/08
ERBOSAN	152.00	155.40	150.90	-1.11%	65.17K	aa.aa	20/08
ERSU	26.600	26.620	25.100	+4.72%	1.19M	aa.aa	20/08
Escort	5.84	5.91	5.73	-0.34%	27.88M	aa.aa	20/08
Federal Mogul	296.00	300.00	295.25	-1.17%	46.79K	aa.aa	20/08
Ufuk Yatirim	1,817.000	1,890.000	1,801.000	+0.61%	9.97K	aa.aa	20/08
Frigo Pak	2.290	2.350	2.270	0.00%	35.72M	aa.aa	20/08
Garanti Faktoring	26.640	27.180	26.480	-0.82%	1.05M	aa.aa	20/08
Inveo Yatirim	6.950	7.080	6.900	-1.42%	5.49M	aa.aa	20/08
Gedik Yatirim	6.440	6.590	6.410	-1.38%	36.63M	aa.aa	20/08
Gentas	5.180	5.260	5.160	-1.15%	3.94M	aa.aa	20/08
Gersan	40.780	43.700	40.420	-2.72%	6.32M	aa.aa	20/08
Global Menkul	11.960	12.270	11.800	-1.56%	236.95K	aa.aa	20/08
Guler Holding	3.220	3.280	3.120	+0.63%	9.73M	aa.aa	20/08
Global Yatirim	17.220	17.300	16.850	+0.82%	2.71M	aa.aa	20/08
Goltas Cimento	320.25	327.75	307.00	+4.49%	481.11K	aa.aa	20/08
Goodyear Lastikleri	2.69	2.80	2.69	-2.89%	26.64M	aa.aa	20/08
Gozde	22.780	23.180	22.620	0.00%	1.06M	aa.aa	20/08
GSD Marin	13.660	14.540	13.610	+1.79%	14.4M	aa.aa	20/08
GSD Holding	4.810	5.030	4.760	-2.63%	18.41M	aa.aa	20/08
Hateks	12.830	12.840	12.390	+2.15%	2.18M	aa.aa	20/08
Hurriyet Gazete	8.130	8.590	7.830	+4.10%	27.86M	aa.aa	20/08
Idealist GYO	3.010	3.040	2.980	-1.31%	1.29M	aa.aa	20/08
Ihlas Ev Aletleri Imalat	1.980	1.990	1.970	-0.50%	679.63K	aa.aa	20/08
Ihlas Gazetecilik	1.190	1.200	1.180	+0.85%	7.55M	aa.aa	20/08
Ihlas Holding	1.060	1.070	1.050	0.00%	94.49M	aa.aa	20/08
Ihlas Gayrimenkul	1.580	1.600	1.570	+0.64%	15.27M	aa.aa	20/08
Ihlas Yayin	1.240	1.260	1.240	0.00%	2.39M	aa.aa	20/08
Indeks	11.410	11.670	11.250	+0.18%	18.06M	aa.aa	20/08
Info Yatirim	6.670	7.050	6.650	-3.19%	20.7M	aa.aa	20/08
Intema	254.00	259.50	253.25	-0.59%	48.34K	aa.aa	20/08
Turkiye Is Bankasi A	4,950,000	4,950,000	4,950,000	0.00%	0	aa.aa	26/09
Turkiye Is Bankasi B	499,800.00	499,800.00	499,800.00	-0.04%	1	aa.aa	20/08
Is Finansal Kiralama	19.920	20.300	19.920	-1.48%	1.61M	aa.aa	20/08
Is Girisim	17.210	17.700	16.640	+3.30%	10.19M	aa.aa	20/08
Is GYO	27.360	27.380	26.760	+1.18%	2.29M	aa.aa	20/08
Loras Holding AS	2.620	2.690	2.620	-1.87%	26.01M	aa.aa	20/08
IDC	12.900	13.250	12.660	-1.15%	11.34M	aa.aa	20/08
Kaplamin Ambalaj	424.500	429.000	410.250	+0.83%	63.51K	aa.aa	20/08
Karel	9.370	9.600	9.370	+0.11%	9.22M	aa.aa	20/08
Karsan Otomotiv	9.410	9.570	9.340	+0.75%	13.1M	aa.aa	20/08
Kartonsan	173.70	183.50	169.80	-2.42%	610.92K	aa.aa	20/08
Katmerciler	2.080	2.120	2.070	+0.48%	96.17M	aa.aa	20/08
Besler Gida ve Kimya Sanayi ve Ticaret AS	13.37	13.70	13.20	-4.29%	11.33M	aa.aa	20/08
Doganlar Mobilya Grubu	8.490	8.840	8.490	-2.41%	3.93M	aa.aa	20/08
Kiler GYO	4.590	4.650	4.500	+1.77%	7.34M	aa.aa	20/08
Klimasan Klima	29.160	29.700	29.040	-1.29%	494.99K	aa.aa	20/08
Konfrut	12.15	12.27	11.39	+2.62%	6.58M	aa.aa	20/08
Konya Cimento	3,727.50	3,747.50	3,672.50	+1.57%	12.23K	aa.aa	20/08
Kordsa Global	88.60	94.75	88.55	-3.70%	3.74M	aa.aa	20/08
Kardemir A	50.000	50.550	48.140	+3.05%	10.19M	aa.aa	20/08
Kardemir B	132.000	140.500	129.200	-5.78%	3.47M	aa.aa	20/08
Kron Telekom	26.400	27.000	25.700	+1.54%	1.04M	aa.aa	20/08
Kristal Kola	9.270	9.420	9.160	-1.07%	6.24M	aa.aa	20/08
Karsu Tekstil	5.580	5.760	5.570	-3.13%	2.5M	aa.aa	20/08
Kutahya Porselen	81.000	82.500	79.600	-3.11%	409.47K	aa.aa	20/08
Link Bilgisayar	5.60	5.71	5.40	-1.41%	15.95M	aa.aa	20/08
Lokman Hekim	13.840	13.870	13.520	+1.47%	1.43M	aa.aa	20/08
Logo Yazilim	135.900	138.500	135.500	-1.52%	397.9K	aa.aa	20/08
Luks Kadife	88.150	88.650	84.500	+0.69%	104.73K	aa.aa	20/08
Marmaris Altinyunus	1,001.00	1,025.00	997.00	-0.99%	28.66K	aa.aa	20/08
MTE	9.730	9.890	9.680	-0.21%	1.97M	aa.aa	20/08
Marti Otel	1.390	1.420	1.380	0.00%	30.53M	aa.aa	20/08
Break Mola	19.840	20.960	19.400	-3.97%	402.88K	aa.aa	20/08
Merko Gida	1.350	1.360	1.330	0.00%	17.25M	aa.aa	20/08
Metro Holding	8.730	8.980	8.600	-1.24%	6.04M	aa.aa	20/08
Metemtur Yatırım	41.080	41.080	40.060	+1.68%	2.69M	aa.aa	20/08
Lydia Holding AS	172.700	174.500	170.400	+0.12%	219.07K	aa.aa	20/08
Menderes Tekstil	11.050	11.100	10.840	+0.55%	2.26M	aa.aa	20/08
Marti GYO	1.310	1.330	1.280	+2.34%	88.48M	aa.aa	20/08
Marshall	1,705.00	1,760.00	1,701.00	-0.87%	34.15K	aa.aa	20/08
Mazhar Zorlu	5.720	5.770	5.280	+8.54%	1.78M	aa.aa	20/08
Netas Telekom	90.85	90.85	85.55	+9.99%	5.6M	aa.aa	20/08
Net Holding	44.200	44.360	42.360	+0.14%	3.36M	aa.aa	20/08
Nurol GYO	9.240	9.400	9.000	+1.87%	2.41M	aa.aa	20/08
Nuh Cimento	217.10	218.50	214.40	+0.60%	65.99K	aa.aa	20/08
Ozderici GYO	2.050	2.080	2.040	-0.97%	18.7M	aa.aa	20/08
Parsan	74.700	78.500	73.650	-0.60%	765.08K	aa.aa	20/08
Penguen Gida	9.550	9.690	9.440	-0.83%	2.06M	aa.aa	20/08
Pinar Et Ve Un	11.37	11.45	11.22	+1.34%	1.64M	aa.aa	20/08
Pinar Su	10.360	10.570	10.350	-0.19%	2.46M	aa.aa	20/08
Plastikkart	132.700	135.000	127.100	+3.59%	435.27K	aa.aa	20/08
Petrokent Turizm	128.40	128.40	126.50	+0.71%	103.07K	aa.aa	20/08
Pinar Sut Mamulleri	10.47	10.82	10.42	+0.77%	2.28M	aa.aa	20/08
Turk Prysmian	32.320	32.980	31.680	-1.16%	577.45K	aa.aa	20/08
Park Elektrik	18.060	18.200	17.750	+0.61%	2.48M	aa.aa	20/08
Ray Sigorta	161.900	164.400	160.800	-0.74%	91.75K	aa.aa	20/08
Icu Girisim Sermayesi Yatirim Ortakligi AS	5.290	5.390	5.290	-1.12%	5.53M	aa.aa	20/08
Reysas GYO	43.400	43.500	41.180	+5.29%	2.79M	aa.aa	20/08
Reysas	23.180	23.300	22.060	+4.60%	13.34M	aa.aa	20/08
Saray	5.500	5.650	5.330	+3.38%	1.99M	aa.aa	20/08
Sanko Pazarlama	18.670	18.920	18.510	-0.90%	406.4K	aa.aa	20/08
Seker Leasing	4.440	4.560	4.370	-1.77%	2M	aa.aa	20/08
Selcuk Ecza Deposu	284.000	287.500	272.250	+1.52%	6.83M	aa.aa	20/08
Dunya Holding AS	152.000	153.000	150.200	+0.73%	378.46K	aa.aa	20/08
Kuvva Gida Ticaret ve Sanayi Yatirimlari AS	192.400	195.000	184.500	-0.82%	250.09K	aa.aa	20/08
Silverline	2.230	2.280	2.230	-1.33%	852.06K	aa.aa	20/08
Soktas	3.240	3.390	3.210	-3.28%	17.22M	aa.aa	20/08
Sinpas GYO	3.180	3.230	3.140	-0.31%	13.05M	aa.aa	20/08
Sonmez Filament	146.500	157.000	146.400	-4.93%	52.41K	aa.aa	20/08
T Tuborg	156.800	158.100	144.500	+5.45%	720.42K	aa.aa	20/08
ICBC Turkey	20.220	21.140	20.000	-2.03%	1.86M	aa.aa	20/08
Tek-Art Insaat	7.400	7.470	7.330	0.00%	3.87M	aa.aa	20/08
Mondi Turkey	5.080	5.160	5.010	+1.20%	2.96M	aa.aa	20/08
Turcas Petrol	46.080	47.300	45.680	-2.78%	1.86M	aa.aa	20/08
Torunlar GYO	92.75	95.50	92.45	-1.80%	2.6M	aa.aa	20/08
TSKB GYO	5.800	6.000	5.800	-2.85%	2.71M	aa.aa	20/08
Trabzonspor Sportif	1.120	1.140	1.080	+2.75%	457.56M	aa.aa	20/08
Turk Traktor	442.00	447.00	423.00	+4.62%	248.52K	aa.aa	20/08
Usak Seramik	1.250	1.270	1.240	0.00%	36.44M	aa.aa	20/08
Zedur Enerji	7.730	7.800	7.660	-2.28%	2.43M	aa.aa	20/08
Vakif Leasing	1.180	1.180	1.150	+0.85%	43.45M	aa.aa	20/08
Vakko	69.400	70.000	66.100	+4.75%	3.53M	aa.aa	20/08
Vanet	106.100	107.100	95.350	+7.44%	334.45K	aa.aa	20/08
Vestel Beyaz	5.300	5.380	5.270	-0.38%	10.64M	aa.aa	20/08
Vakif GYO	1.900	1.900	1.860	+0.53%	17.48M	aa.aa	20/08
Viking Kagit	22.240	22.260	21.860	+1.09%	294.7K	aa.aa	20/08
Yaprak Sut	11.010	11.110	10.940	-0.18%	2.55M	aa.aa	20/08
Yatas	32.500	33.880	32.080	-1.04%	3.16M	aa.aa	20/08
AG Anadolu Group Holding	31.06	31.50	30.92	-0.45%	4.03M	aa.aa	20/08
Yapi Kredi Koray	12.450	12.750	11.200	+1.30%	31.37M	aa.aa	20/08
Yunsa	8.540	8.780	8.530	-2.62%	4.87M	aa.aa	20/08
Brisa	79.00	85.00	78.75	-0.44%	206.75K	aa.aa	20/08
Us Yatirim	88.500	88.500	83.950	+5.29%	674.44K	aa.aa	20/08
Beyaz Filo	23.340	23.700	23.200	+0.17%	605.57K	aa.aa	20/08
Tera Finansal Yatirimlar Holding AS	2,450.000	2,450.000	2,356.000	+2.51%	97.87K	aa.aa	20/08
Denge Yatirim	2.310	2.340	2.270	+0.87%	14M	aa.aa	20/08
Hub Girisim Sermayesi	2.610	2.690	2.580	-1.51%	1.68M	aa.aa	20/08
Skyalp Finansal Teknolojiler ve Danismanlik AS	247.100	254.500	245.200	-1.55%	46K	aa.aa	20/08
Nigbas Nigde Beton	3.500	3.500	3.410	+2.94%	5.17M	aa.aa	20/08
Orge	22.600	24.560	22.180	-0.18%	13.36M	aa.aa	20/08
Osmanli Menkul Degerler	8.230	8.600	8.190	-2.26%	4.38M	aa.aa	20/08
Ostim	1.580	1.590	1.550	0.00%	6.84M	aa.aa	20/08
Oylum Sinai Yatirimlar	7.320	7.430	7.160	+0.27%	455.06K	aa.aa	20/08
Ozak GYO	13.250	13.250	11.850	+9.96%	82.48M	aa.aa	20/08
Polisan Holding	22.760	23.040	22.640	+0.62%	1.14M	aa.aa	20/08
Sanifoam	10.200	10.250	9.500	+6.25%	8.4M	aa.aa	20/08
Teknosa	20.200	21.480	18.400	+3.43%	52.91M	aa.aa	20/08
Ulaslar Turizm	22.300	23.100	22.060	+0.63%	164.91K	aa.aa	20/08
Yesil Yatirim	1.210	1.210	1.180	0.00%	17.35M	aa.aa	20/08
Akdeniz Yatirim	2.250	2.300	2.210	-2.17%	989.55K	aa.aa	20/08
Avrupa Yatirim	35.840	37.320	35.800	-3.19%	2.46M	aa.aa	20/08
Etiler Inci Bufe Gida	6.180	6.250	6.010	+1.64%	7.15M	aa.aa	20/08
Flap Kongre	10.530	10.750	10.200	+2.63%	702.79K	aa.aa	20/08
Halk GYO	4.290	4.300	4.230	+0.94%	13.35M	aa.aa	20/08
Jantsa	16.520	16.520	16.260	+9.99%	3.54M	aa.aa	20/08
Merit Turizm	15.820	16.000	15.650	-0.69%	3.28M	aa.aa	20/08
Prizma Pres	89.900	92.700	85.000	+6.64%	10.64M	aa.aa	20/08
TGS	213.100	213.100	191.100	+9.96%	523.06K	aa.aa	20/08
Lydia Yesil Enerji Kaynaklari AS	12,825.000	13,082.500	12,820.000	-1.65%	717	aa.aa	20/08
Tumosan	74.900	76.700	74.550	-2.66%	686.04K	aa.aa	20/08
Panora GYO	153.600	155.900	149.300	+3.30%	90.32K	aa.aa	20/08
Turker Proje	27.46	28.20	26.88	-1.01%	384.34K	aa.aa	20/08
Aciselsan	119.700	122.300	119.000	+0.67%	154K	aa.aa	20/08
Akis GYO	9.960	10.050	9.830	-0.90%	7.7M	aa.aa	20/08
Otto Holding AS	174.900	174.900	169.700	+0.40%	189.24K	aa.aa	20/08
Sekuro Plastik Ambalaj	10.420	10.560	9.780	+1.17%	2.18M	aa.aa	20/08
Iz Yatirim Holding	55.600	56.300	55.000	+1.09%	344.49K	aa.aa	20/08
Verusa Holding	672.50	676.00	650.00	+1.89%	114.8K	aa.aa	20/08
Yayla Enerji	23.180	23.440	22.700	+0.09%	667.4K	aa.aa	20/08
SAN-EL	58.300	58.300	50.350	+10.00%	660.98K	aa.aa	20/08
Temapol	570.50	570.50	535.00	+9.92%	899.91K	aa.aa	20/08
Rodrigo	24.380	24.840	23.960	+0.16%	292.08K	aa.aa	20/08
Tat Gida Sanayi	17.660	18.330	17.510	-3.18%	4.34M	aa.aa	20/08
Gediz Ambalaj	28.50	28.50	27.90	+2.00%	416.25K	aa.aa	20/08
Korfez GYO	2.820	2.850	2.720	+1.81%	11.96M	aa.aa	20/08
Lider Faktoring	2.670	2.700	2.660	-0.37%	3.81M	aa.aa	20/08
RTA	2.94	3.04	2.93	-1.34%	21.13M	aa.aa	20/08
Servet GYO	2.560	2.600	2.480	+1.99%	26.53M	aa.aa	20/08
Tugcelik Aluminyum	3.860	3.950	3.850	-1.28%	5.74M	aa.aa	20/08
Yeni Gimat	223.90	226.00	221.10	+1.31%	139.97K	aa.aa	20/08
Pamel Yenilenebilir Elektrik Uretim AS	77.45	78.40	77.30	-0.96%	238.15K	aa.aa	20/08
Agesa Hayat ve Emeklilik AS	236.10	239.00	233.50	-0.51%	225.11K	aa.aa	20/08
Pergamon Status	142.30	143.50	139.90	+0.21%	204.81K	aa.aa	20/08
Ulusoy Un	8.830	8.880	8.220	+5.12%	20.53M	aa.aa	20/08
Ulusoy Elektrik	275.75	290.00	275.75	-3.16%	250.97K	aa.aa	20/08
HEDEF Girisim	2.540	2.540	2.490	+1.20%	37.68M	aa.aa	20/08
Ozerden Plastik	29.280	30.140	27.340	+4.57%	198.6K	aa.aa	20/08
Politeknik Metal	4,515.00	4,610.00	4,450.00	+0.22%	5.22K	aa.aa	20/08
Say Yenilenebilir Enerji Ekipmanları	58.450	58.900	53.900	+8.34%	3.69M	aa.aa	20/08
Bantas Bandirma	6.510	6.660	6.300	+3.01%	8.8M	aa.aa	20/08
Seyitler Kimya	4.710	4.800	4.670	-0.42%	1.23M	aa.aa	20/08
Verusaturk	36.74	36.96	36.34	+0.93%	380.97K	aa.aa	20/08
Cuhadaroglu	24.04	25.00	24.04	-3.76%	1.39M	aa.aa	20/08
Iskenderun	52.700	54.400	52.650	-1.22%	1.51M	aa.aa	20/08
Izmir Firca	54.05	57.25	52.30	+3.84%	6.42M	aa.aa	20/08
Mistral GYO	5.87	5.96	5.87	-0.68%	1.57M	aa.aa	20/08
Fonet Bilgi	5.57	5.61	5.38	+2.58%	25M	aa.aa	20/08
Safkar Ege Sogutmacilik	19.54	19.70	19.10	+1.56%	4.41M	aa.aa	20/08
Trabzon Liman Isletmeciligi	79.55	80.75	79.45	-0.38%	112.3K	aa.aa	20/08
Peker Gayrimenkul Yatirim Ortakligi	15.15	15.36	15.04	-0.07%	308.17M	aa.aa	20/08
Trend Gayrimenkul Yatirim Ortakligi	16.65	16.80	16.31	+0.12%	713.83K	aa.aa	20/08
Kafein Yazilim	8.32	8.60	8.13	-4.26%	11.16M	aa.aa	20/08
Formet Celik Kapi	1.70	1.72	1.66	+1.80%	22.39M	aa.aa	20/08
Smartiks Yazilim	24.26	24.38	23.92	+1.34%	868.22K	aa.aa	20/08
CEO Event Medya	25.16	25.48	24.56	-0.47%	1.39M	aa.aa	20/08
Derluks Yatirim Holding AS	2.29	2.31	2.24	+1.78%	20.78M	aa.aa	20/08
Naturel Enerji	5.69	5.90	5.65	+0.71%	12.4M	aa.aa	20/08
Yukselen Celik	2.85	2.92	2.84	-2.40%	11.81M	aa.aa	20/08
Papilon Guvenlik	12.23	12.31	11.79	+1.41%	8.59M	aa.aa	20/08
Ard Grup Bilisim	93.30	97.00	90.90	+1.52%	5.88M	aa.aa	20/08
Bayrak	4.65	4.73	4.52	+0.43%	12.62M	aa.aa	20/08
Fade Gida	15.33	15.43	15.21	+0.52%	2.48M	aa.aa	20/08
Dinamik Isi Makina Yalitim Malzemeleri	4.82	4.82	4.44	+9.79%	8.32M	aa.aa	20/08
Kervan Gıda	2.32	2.35	2.27	-0.43%	12.15M	aa.aa	20/08
Arzum Elektrikli Ev Aletleri Sanayi ve Ticaret	1.72	1.74	1.69	0.00%	12.26M	aa.aa	20/08
Isik Plastik Sanayi ve Dis Ticaret Pazarlama AS	8.20	8.41	7.67	+6.22%	79.38M	aa.aa	20/08
Naturelgaz Sanayi ve Ticaret AS	10.87	11.18	10.78	+0.56%	5.11M	aa.aa	20/08
Tureks Turizm Tasimacilik AS	6.92	7.08	6.86	-1.14%	18.48M	aa.aa	20/08
Matriks Bilgi Dagitim Hizmetleri AS	35.00	35.22	33.82	+3.37%	1.86M	aa.aa	20/08
Galata Wind Enerji Anonim Sirket	23.00	23.40	22.92	-0.78%	3.36M	aa.aa	20/08
Biotrend Cevre ve Enerji Yatirimlari AS	19.54	19.85	18.75	+4.72%	12.13M	aa.aa	20/08
Aydem Yenilenebilir Enerji AS	27.16	27.68	26.40	+0.59%	6.04M	aa.aa	20/08
Ziraat Gayrimenkul Yatirim Ortakligi AS	19.86	19.86	19.46	+1.90%	706.45K	aa.aa	20/08
Kalekim Kimyevi Maddeler Sanayi Ticaret AS	27.88	28.30	26.52	+3.64%	5.3M	aa.aa	20/08
Penta Teknoloji Urunleri Dagitim Ticaret AS	13.20	13.21	12.99	+0.99%	1.83M	aa.aa	20/08
Mercan Kimya Sanayi ve Ticaret AS	21.16	22.30	21.10	-5.11%	5.01M	aa.aa	20/08
Atp Ticari Bilgisayar Ağı ve Elektrik	322.50	328.25	308.25	+4.54%	1.65M	aa.aa	20/08
BMS Celik Hasir Sanayi ve Ticaret AS	12.13	12.33	12.00	-0.25%	1.22M	aa.aa	20/08
Bogazici Beton Sanayi ve Ticaret AS	20.78	20.80	19.80	+4.74%	12.47M	aa.aa	20/08
Unlu Yatirim Holding AS	10.93	10.96	10.82	+1.02%	566.29K	aa.aa	20/08
Başkent Doğalgaz Dağıtım Gayrimenkul	43.78	44.74	43.76	-1.26%	232.83K	aa.aa	20/08
Oyak Yatirim Menkul Degerler AS	36.62	36.84	36.00	+1.72%	285.78K	aa.aa	20/08
EData Teknoloji Pazarlama AS	20.80	21.32	20.58	-0.95%	2.05M	aa.aa	20/08
Kutahya Seker Fabrikasi AS	82.95	84.60	82.35	-0.96%	390.86K	aa.aa	20/08
Selva Gida Sanayi AS	1.70	1.73	1.69	-1.73%	21.45M	aa.aa	20/08
Vbt Yazilim AS	36.02	36.44	33.02	+7.65%	6.28M	aa.aa	20/08
Escar Turizm Tasimacilik Ticaret AS	46.28	48.12	45.56	-2.69%	1.67M	aa.aa	20/08
Meditera Tibbi Malzeme Sanayi ve Ticaret AS	25.94	26.22	25.50	+1.65%	243.88K	aa.aa	20/08
Manas Enerji Yonetimi Sanayi Ticaret AS	33.86	34.52	33.86	+0.24%	16.67M	aa.aa	20/08
Kizilbuk Gayrimenkul Yatirim Ortakligi AS	2.01	2.09	1.98	-0.50%	25.57M	aa.aa	20/08
Birleşim Mühendislik Isıtma Soğutma	15.79	15.98	15.58	+1.02%	2.96M	aa.aa	20/08
Nasmed Ozel Saglik Hizmetleri Ticaret AS	17.00	17.90	16.96	-2.63%	3.55M	aa.aa	20/08
Orcay Ortakoy Cay Sanayi Ticaret AS	3.57	3.60	3.51	-0.56%	948.38K	aa.aa	20/08
Yeo Teknoloji Enerji ve Endustri AS	36.04	37.80	35.76	-0.28%	19.74M	aa.aa	20/08
Europap Tezol Kagit Sanayi Ve Ticaret AS	9.78	10.00	9.78	-2.10%	4.79M	aa.aa	20/08
Ersan Alışveriş Hizmetleri ve Gıda	14.07	14.12	13.69	+1.59%	1.43M	aa.aa	20/08
Anatolia Tanı ve Biyoteknoloji	9.31	9.43	9.25	+0.43%	2.99M	aa.aa	20/08
Hedef Holdings AS	151.00	151.00	135.20	+2.03%	10.47M	aa.aa	20/08
Gelecek Varlik Yonetimi AS	51.40	51.70	50.50	+0.49%	758.99K	aa.aa	20/08
Ihlas Haber Ajansi AS	58.55	59.75	57.40	+0.69%	956.39K	aa.aa	20/08
Ulusal Faktoring AS	1.70	1.75	1.69	-2.30%	30.44M	aa.aa	20/08
Dogu Aras Enerji Yatirimlari AS	123.00	124.80	118.70	+1.82%	347.32K	aa.aa	20/08
Elite Naturel Organik Gida Sanayi ve Ticaret AS	27.76	28.84	27.50	-5.90%	4.36M	aa.aa	20/08
Isbir Sentetik Dokuma Sanayi AS	6.95	6.96	6.85	+1.02%	876.07K	aa.aa	20/08
Gimat Magazacilik Sanayi ve Ticaret AS	45.34	46.68	44.50	-0.57%	4.45M	aa.aa	20/08
Konya Kagit Sanayi ve Ticaret AS	11.81	11.95	11.69	-0.59%	3.66M	aa.aa	20/08
Mobiltel İletişim Hizmetleri	13.24	13.58	13.02	+1.30%	4.47M	aa.aa	20/08
Pc İletişim ve Medya Hizmetleri	35.06	35.06	31.50	+9.97%	7.53M	aa.aa	20/08
Rainbow Polikarbonat Sanayi Ticaret AS	2.52	2.57	2.46	-1.18%	1.45M	aa.aa	20/08
Erciyas Celik Boru Sanayi AS	46.50	47.50	46.00	+1.22%	784.33K	aa.aa	20/08
Panelsan Cati Cephe Sistemleri	44.88	45.36	43.04	+2.89%	1.15M	aa.aa	20/08
Hun Yenilenebilir Enerji Uretim AS	3.75	3.81	3.70	-0.53%	19.4M	aa.aa	20/08
Investco Holding AS	792.50	796.50	775.00	+2.26%	49.93K	aa.aa	20/08
Hitit Bilgisayar Hizmetleri AS	37.00	37.46	36.76	-0.16%	366.7K	aa.aa	20/08
Koleksiyon Mobilya Sanayi AS	15.88	16.34	15.72	+0.51%	4.36M	aa.aa	20/08
Gezinomi Seyahat Turizm Ticaret AS	61.20	62.70	59.20	-3.01%	2.24M	aa.aa	20/08
Ensari Deri Gida Sanayi ve Ticaret	5.13	5.18	5.08	0.00%	13.68M	aa.aa	20/08
Smart Gunes Enerjisi Teknolojileri	9.91	10.16	9.84	+0.61%	17.89M	aa.aa	20/08
LDR Turizm AS	40.30	40.78	36.32	+5.83%	68.08M	aa.aa	20/08
Suwen Tekstil Sanayi Pazarlama AS	6.26	6.46	6.26	-2.03%	1.88M	aa.aa	20/08
Consus Enerji Isletmeciligi ve	2.24	2.28	2.22	-1.32%	11.65M	aa.aa	20/08
Bms Birlesik Metal Sanayi ve	45.68	48.00	45.20	-2.18%	4.78M	aa.aa	20/08
Kimteks Poliuretan Sanayi ve	20.70	21.88	20.64	-1.43%	2.38M	aa.aa	20/08
Imas Makina Sanayi AS	2.38	2.43	2.36	-0.83%	21.26M	aa.aa	20/08
Yayla Agro Gida Sanayi ve Ticaret	10.45	10.46	10.21	+2.35%	12.56M	aa.aa	20/08
Sun Tekstil Sanayi ve Ticaret AS	38.40	42.64	37.36	-7.47%	5.02M	aa.aa	20/08
Seker Gayrimenkul Yatirim	3.70	3.78	3.67	+0.54%	5.11M	aa.aa	20/08
Pardus Girisim Sermayesi Yatirim	8.25	8.42	8.09	+0.86%	6.18M	aa.aa	20/08
Makim Makina Teknolojileri Sanayi	16.16	16.33	15.60	+3.13%	1.79M	aa.aa	20/08
Kocaer Celik Sanayi ve Ticaret AS	16.44	16.90	16.23	-1.26%	17.02M	aa.aa	20/08
Rubenis Tekstil Sanayi Ticaret AS	35.42	37.50	34.16	+1.66%	5.5M	aa.aa	20/08
Koroplast Temizlik Ambalaj	10.96	11.20	10.48	+3.59%	7.11M	aa.aa	20/08
Obase Bilgisayar ve Danismanlik	37.38	37.80	36.90	-0.53%	604.06K	aa.aa	20/08
Aztek Teknoloji Urunleri Ticaret AS	4.12	4.17	4.07	+0.49%	4.84M	aa.aa	20/08
Hidropar Hareket Kontrol	14.39	16.07	13.78	-1.51%	57.48M	aa.aa	20/08
Alfa Solar Enerji AS	43.46	43.46	41.80	+9.97%	1.1M	aa.aa	20/08
Sanica Isi Sanayi AS	3.30	3.62	3.29	-5.71%	26M	aa.aa	20/08
Ozsu Balik Uretim AS	42.80	43.26	40.96	-0.42%	3.34M	aa.aa	20/08
Platform Turizm Tasimacilik Gida	19.84	20.00	19.70	-0.30%	1.15M	aa.aa	20/08
Birikim Varlik Yonetim AS	79.15	81.75	77.20	+2.46%	722.48K	aa.aa	20/08
Ahlatci Dogal Gaz Dagitim Enerji	33.70	33.70	33.10	+1.02%	1.75M	aa.aa	20/08
Tera Yatirim Menkul Degerler AS	180.00	182.80	179.40	+0.39%	21.83M	aa.aa	20/08
Eyg Gayrimenkul Yatirim Ortakligi	2.56	2.62	2.53	-0.78%	4.43M	aa.aa	20/08
Oncosem Onkolojik Sistemler Sanayi	255.75	255.75	231.30	+9.91%	1.8M	aa.aa	20/08
Sdt Uzay ve Savunma Teknolojileri	258.50	264.75	249.70	+2.78%	1.33M	aa.aa	20/08
Soke Degirmencilik Sanayi ve	14.31	14.67	14.12	-1.72%	3.71M	aa.aa	20/08
Tapdi Oksijen Ozel Saglik Egitim	29.86	29.86	27.74	+7.33%	4.57M	aa.aa	20/08
Mackolik Internet Hizmetleri	34.40	36.70	34.34	-6.11%	1.47M	aa.aa	20/08
Bulbuloglu Vinc Sanayi ve Ticaret	103.20	104.60	102.80	-0.19%	450.54K	aa.aa	20/08
Goknur Gida Maddeleri	19.31	19.96	19.19	-3.45%	8.31M	aa.aa	20/08
Akfen Yenilenebilir Enerji AS	22.76	23.30	22.44	-0.70%	7.65M	aa.aa	20/08
Eksun Gida Tarim	6.55	6.67	6.30	+5.14%	10.25M	aa.aa	20/08
Koza Polyester Sanayi ve Ticaret AS	5.81	5.85	5.57	+3.57%	14.91M	aa.aa	20/08
Buyuk Sefler Gida Turizm Tekstil	6.30	6.37	6.03	+2.77%	7.78M	aa.aa	20/08
Bien Yapi Urunleri Sanayi Turizm	20.80	21.58	20.80	-3.44%	3.09M	aa.aa	20/08
Kayseri Seker Fabrikasi AS	3.86	3.88	3.81	+1.05%	14.75M	aa.aa	20/08
A1 Capital Yatirim Menkul Degerler	8.26	8.33	8.19	+0.36%	4.6M	aa.aa	20/08
Forte Bilgi Iletisim Teknolojileri	138.00	138.90	128.30	+6.24%	2.65M	aa.aa	20/08
Atakey Patates Gida Sanayi ve	44.52	45.18	44.42	-1.20%	213.26K	aa.aa	20/08
Kaleseramik Canakkale Kalebodur	24.50	24.84	24.36	+0.25%	1.05M	aa.aa	20/08
Fuzul Gayrimenkul Yatirim	10.04	10.63	10.00	-2.81%	14.16M	aa.aa	20/08
Asce Gayrimenkul Yatirim Ortakligi	11.17	11.29	10.97	+0.81%	4.58M	aa.aa	20/08
Ofis Yem Gida Sanayi Ticaret AS	66.05	67.10	62.20	+8.28%	4.33M	aa.aa	20/08
Tatlipinar Enerji Uretim AS	9.73	10.69	9.31	-0.61%	134.25M	aa.aa	20/08
Baydoner Restoranlari AS	39.00	39.16	38.42	+0.52%	331.98K	aa.aa	20/08
Kuzugrup Gayrimenkul Yatirim	19.36	19.65	19.33	-1.17%	905.3K	aa.aa	20/08
Ebebek Magazacilik AS	82.90	83.30	80.65	+2.92%	602.94K	aa.aa	20/08
Tarkim Bitki Koruma Sanayi ve	462.25	477.50	446.00	+3.64%	269.25K	aa.aa	20/08
Gipta Ofis Kirtasiye Ve Promosyon	80.85	84.15	77.30	+4.52%	24.92M	aa.aa	20/08
HatSan Gemi Insaa Bakim Onarim	57.30	57.30	53.45	+9.98%	3.9M	aa.aa	20/08
Adra Gayrimenkul Yatirim Ortakligi	63.80	65.20	59.60	+6.78%	2.33M	aa.aa	20/08
Dmr Unlu Mamuller Uretim Gida Toptan Perakende Ihr	11.21	11.30	10.83	+1.63%	16.65M	aa.aa	20/08
Meka Beton Santralleri	2.91	2.94	2.87	+0.69%	5.31M	aa.aa	20/08
Dofer Yapi Malzemeleri Sanayi ve	30.22	30.60	29.82	+2.16%	593.71K	aa.aa	20/08
Mhr Gayrimenkul Yatirim Ortakligi	3.33	3.40	3.33	-0.30%	2.69M	aa.aa	20/08
Borlease Otomotiv AS	5.04	5.04	4.73	+9.80%	8.45M	aa.aa	20/08
Tab Gida Sanayi ve Ticaret AS	252.25	260.75	250.00	-2.42%	350.69K	aa.aa	20/08
Vera Konsept Gayrimenkul Yatirim	1.79	1.81	1.77	+1.13%	8.54M	aa.aa	20/08
Tureks Turunc Madencilik Ic ve Dis	12.19	12.25	12.01	+0.33%	1.26M	aa.aa	20/08
1000 Yatirimlar Holding AS	11.06	11.15	10.52	+6.55%	51.23M	aa.aa	20/08
Ekos Teknoloji ve Elektrik AS	5.45	5.60	5.38	-0.73%	10.47M	aa.aa	20/08
Agrotech Yuksek Teknoloji	2.80	2.80	2.47	+9.80%	321.56M	aa.aa	20/08
Seker Yatirim Menkul Degerler AS	14.73	15.40	14.73	-1.80%	1.09M	aa.aa	20/08
Cates Elektrik Uretim AS	60.05	60.05	54.45	+9.98%	3.54M	aa.aa	20/08
Bati Ege Gayrimenkul Yatirim	3.59	3.63	3.54	0.00%	4.84M	aa.aa	20/08
Kuzey Boru AS	21.50	22.36	21.44	-2.27%	4.43M	aa.aa	20/08
Mega Metal Sanayi ve Ticaret AS	53.25	57.25	53.25	-9.97%	3.04M	aa.aa	20/08
Sur Tatil Evleri Gayrimenkul	34.52	37.20	34.48	-5.06%	9.06M	aa.aa	20/08
Avrupakent Gayrimenkul Yatirim	50.80	51.80	50.40	-0.97%	550.06K	aa.aa	20/08
Bor Seker AS	6.42	6.48	6.20	+2.56%	7.96M	aa.aa	20/08
Limak Dogu Anadolu Cimento Sanayi	25.46	25.70	24.34	-0.24%	7.65M	aa.aa	20/08
Alves Kablo Sanayi ve Ticaret AS	1.84	1.89	1.79	+0.55%	170.95M	aa.aa	20/08
Artemis Hali AS	36.38	36.80	35.88	+0.83%	1.07M	aa.aa	20/08
Mogan Enerji Yatirim Holding AS	20.98	21.68	20.20	+3.15%	20.61M	aa.aa	20/08
Ic Enterra Yenilenebilir Enerji AS	4.57	4.66	4.55	-0.22%	20.35M	aa.aa	20/08
Ronesans Gayrimenkul Yatirim AS	204.60	207.10	204.20	0.00%	1.9M	aa.aa	20/08
Lila Kagit Sanayi ve Ticaret AS	29.10	29.42	28.74	-0.55%	2.6M	aa.aa	20/08
Koton Magazacilik Tekstil Sanayi	12.67	12.75	12.60	0.00%	1.92M	aa.aa	20/08
Koc Metalurji AS	5.04	5.30	4.96	-2.89%	46.82M	aa.aa	20/08
Hareket Proje Tasimaciligi ve Yuk	100.50	107.20	99.10	-2.14%	2.19M	aa.aa	20/08
Onur Yuksek Teknoloji AS	61.75	62.55	59.65	+1.56%	1.29M	aa.aa	20/08
Ozyasar Tel ve Galvanizleme Sanayi	13.00	13.27	12.87	-1.37%	2.34M	aa.aa	20/08
Altinkilic Gida ve Sut Sanayi Ticaret AS	428.00	436.00	425.00	+0.71%	1.52M	aa.aa	20/08
Yigit AKU Malzemeleri Nakliyat	20.96	21.16	20.74	-0.19%	1.69M	aa.aa	20/08
Horoz Lojistik Kargo Hizmetleri ve	66.70	68.90	66.20	-0.60%	2.92M	aa.aa	20/08
Segmen Kardesler Gida Uretim ve	54.40	54.55	51.30	+1.49%	1.53M	aa.aa	20/08
Dct Trading Dis Ticaret AS	7.37	7.44	7.20	0.00%	11.5M	aa.aa	20/08
Bahadir Kimya Sanayi ve Ticaret AS	125.50	128.80	122.40	+0.97%	829.66K	aa.aa	20/08
Kirac Galvaniz Telekominikasyon	169.60	170.20	163.00	+4.05%	2.99M	aa.aa	20/08
Gundogdu Gida Sut Urunleri Sanayi	1,906.00	1,906.00	1,790.00	+1.38%	96.72K	aa.aa	20/08
Ahes Gayrimenkul Yatirim Ortakligi	18.69	19.11	18.60	-0.11%	1.29M	aa.aa	20/08
Ozata Denizcilik Sanayi ve Ticaret	4,355.00	4,355.00	4,175.00	0.00%	288.57K	aa.aa	20/08
Cem Zeytin AS	16.40	16.50	15.36	+1.55%	130M	aa.aa	20/08
Durukan Sekerleme Sanayi ve	20.92	21.90	20.88	-2.79%	1.36M	aa.aa	20/08
Bin Ulasim ve Akilli Sehir Teknolojileri AS	183.10	186.00	177.80	+2.98%	411.88K	aa.aa	20/08
Cagdas Cam Sanayi ve Ticaret AS	37.28	38.00	36.10	+3.21%	2.96M	aa.aa	20/08
Sumer Varlik Yonetim AS	11.75	12.09	11.38	+1.91%	12.66M	aa.aa	20/08
Armada Gida Ticaret Sanayi Anonim	201.00	208.00	201.00	+0.25%	1.01M	aa.aa	20/08
Egeyapi Avrupa Gayrimenkul Yatirim Ortakligi AS	30.48	30.90	28.80	+4.74%	5.33M	aa.aa	20/08
Akfen Insaat Turizm ve Ticaret AS	17.05	17.17	16.00	+6.16%	23.4M	aa.aa	20/08
Mopas Marketcilik	28.24	28.80	27.84	-1.33%	3.69M	aa.aa	20/08
Seranit Granit Seramik Sanayi ve Ticaret AS	7.70	7.79	7.62	+0.39%	2.46M	aa.aa	20/08
Birleşim Grup Enerji A.Ş	148.40	149.90	136.30	+6.00%	1.4M	aa.aa	20/08
Visne Madencilik Uretim	47.46	48.32	47.42	-0.29%	1.1M	aa.aa	20/08
Enda Enerji Holding As	18.11	18.95	18.01	-4.23%	7.28M	aa.aa	20/08
Kalyon Gunes Teknolojileri Uretim	59.30	60.30	58.00	+0.76%	2.6M	aa.aa	20/08
Bulls Girisim Sermayesi Yatirim	33.30	33.56	32.78	+0.54%	1.91M	aa.aa	20/08
A1 Yenilenebilir Enerji Uretim AS	2.76	2.84	2.73	-2.47%	35.26M	aa.aa	20/08
Tera Yatirim Teknoloji Holding AS	51.45	52.15	51.30	-0.77%	31.61M	aa.aa	20/08
Dof Robotik Sanayi AS	129.50	132.60	128.60	-0.38%	3.55M	aa.aa	20/08
Marmara Holding AS	2.47	2.50	2.41	+0.41%	52.79M	aa.aa	20/08
Ecogreen Enerji	37.10	37.56	36.86	+0.05%	5.95M	aa.aa	20/08
Vakif Faktoring	10.98	11.07	10.85	-0.18%	5.32M	aa.aa	20/08
Zeray Gayrimenkul Yatirim	9.12	9.32	8.86	+1.00%	10.62M	aa.aa	20/08
Arf Bio Yenilenebilir	21.30	21.48	20.90	+1.62%	5.33M	aa.aa	20/08
Meysu Gida San	11.76	12.10	11.32	+3.16%	19.31M	aa.aa	20/08
Z Gayrimenkul Yatirim Ortakligi	29.50	31.04	27.98	-2.45%	9.82M	aa.aa	20/08
Formul Plastik ve Metal Sanayi	36.08	36.46	34.06	+7.64%	4.12M	aa.aa	20/08
Ucay Eng Energy	26.04	26.34	25.64	-1.88%	6.49M	aa.aa	20/08
Akhan Un Fabrikasi	41.78	42.32	40.68	+2.50%	2.47M	aa.aa	20/08
Netcad Yazilim	132.00	133.90	129.00	+1.38%	4.49M	aa.aa	20/08
Best Brands	34.70	35.18	32.62	+4.27%	15.74M	aa.aa	20/08
Ata Turizm Isletmecilik Tasimacilik	15.47	15.74	15.04	-0.39%	34.04M	aa.aa	20/08
Empa Elektronik Sanayi	77.30	78.20	72.50	+6.33%	13.19M	aa.aa	20/08
Savur Gayrimenkul Yatirim	18.44	18.44	17.19	+6.71%	50.45M	aa.aa	20/08
Gentas Kimya Sanayi	10.48	10.58	10.30	0.00%	9.52M	aa.aa	20/08
Luxera Gayrimenkul Yatrm	10.95	11.04	10.40	+3.89%	9.97M	aa.aa	20/08
Metropal Kurumsal Hizmetler	173.50	176.40	158.00	+6.12%	5.71M	aa.aa	20/08
Agaoglu Avrasya Gayrimenkul Yatirim Ortakligi AS	12.89	13.07	12.63	+1.34%	13.96M	aa.aa	20/08
Ekinciler Demir	47.08	48.16	46.54	+0.99%	8.56M	aa.aa	20/08
Beta Enerji ve Teknoloji	99.20	99.90	96.30	+0.20%	20.77M	aa.aa	20/08
Soho Giyim ve Enerji AS	11.12	11.43	10.61	+3.83%	37.01M	aa.aa	20/08
Orzaks Ilac ve Kimya Sanayi Ticaret AS	103.10	106.00	98.00	+0.68%	10.99M	aa.aa	20/08
Isvea Seramik ve Banyo Urunleri Sanayi AS	73.00	73.00	66.40	+9.94%	2.2M	aa.aa	20/08
Golda Gida Sanayi ve Ticaret AS	12.78	12.78	11.57	+9.98%	63.07M	aa.aa	20/08
Ekim Turizm Ticaret ve Sanayi AS	18.37	19.99	18.36	-2.03%	35.9M	aa.aa	20/08
SA RA Enerji Insaat Ticaret ve	83.05	83.05	75.60	+10.00%	60.54M	aa.aa	20/08
Saat ve Saat Sanayi ve Ticaret AS	37.82	38.90	37.10	+1.94%	9.99M	aa.aa	20/08
Metgun Enerji Yatirimlari AS	28.88	28.88	26.30	+9.98%	109.53M	aa.aa	20/08
Albayrak Hazir Beton Sanayi ve	30.08	31.36	29.34	+2.52%	43.38M	aa.aa	20/08
Kardemir Celik Sanayi AS	115.70	115.70	107.20	+9.98%	9.25M	aa.aa	20/08
Masfen Enerji AS	45.80	46.68	45.18	+1.15%	22.54M	aa.aa	20/08
Quick Sigorta AS	75.85	76.00	74.20	+0.53%	5.22M	aa.aa	20/08
Citlekci Magazacilik Gida AS	98.05	98.05	98.05	+9.98%	5.33M	aa.aa	20/08

SET

1,619.61

+9.62

+0.60%

SET 50

1,082.52

+7.26

+0.68%

Dow Jones

52,759.21

-703.84

-1.32%

US 30

52,821.40

+59.1

+0.11%

SZSE Component

14,061.45

+88.66

+0.64%

FTSE 100

10,748.16

+4.81

+0.04%

Nikkei 225

65,978.00

-300.00

-0.45%

การโฆษณา

หุ้นที่เคลื่อนไหวตลาด

ชื่อ	ล่าสุด	% เปลี่ยน	ปริมาณ
พีทีที โกลบอล เคมิคอล	43.00	+10.26%	77.50 ล้าน
พีทีที โกลบอล เคมิคอล DRC	42.75	+9.62%	77.51 ล้าน
ปตท. DRC	41.00	+0.61%	64.41 ล้าน
ปตท.	41.00	+0.61%	64.41 ล้าน
ทีเอ็มบีธนชาต	2.900	+2.11%	810.36 ล้าน
ธนาคารทหารไทย DRC	2.900	+2.11%	810.36 ล้าน
ไทยออยล์	64.50	+5.31%	31.19 ล้าน

ชื่อ	ล่าสุด	% เปลี่ยน	ปริมาณ
สกาย ทาวเวอร์	0.04	+33.33%	1.90 พัน
เทคโนเมดิคัล	1.350	+26.17%	22.30 ล้าน
เมคทูวิน โฮลดิ้ง	1.20	+22.45%	17.59 ล้าน
คราวน์ เทค แอดวานซ์	0.12	+20.00%	6.87 ล้าน
ไฮโดรเท็ค	0.06	+20.00%	89.10 พัน
ไพร์ม โรด เพาเวอร์ จำกัด มหาชน	0.06	+20.00%	2.00 ล้าน
บรุ๊คเคอร์ กรุ๊ป	0.24	+20.00%	123.00 ล้าน

ชื่อ	ล่าสุด	% เปลี่ยน	ปริมาณ
ออลล์ เอ็นเนอร์ยี่ แอนด์ ยูทิลิตี้ส์	0.07	-12.50%	561.20 พัน
ไมด้า ลิสซิ่ง	0.68	-11.69%	6.95 ล้าน
คันทรี่ กรุ๊ป ดีเวลลอปเมนท์	0.09	-10.00%	51.00 พัน
Nutrition Profess PCL	4.92	-8.89%	371.60 พัน
Nutrition Profess PCL DRC	4.92	-8.89%	371.60 พัน
เอ็นอาร์ อินสแตนท์ โปรดิวซ์	0.22	-8.33%	119.30 พัน
เอเอสเอ็น โบรกเกอร์	0.90	-8.16%	140.00 พัน

หุ้นที่กำลังมาแรง

ชื่อ	ล่าสุด	% เปลี่ยน	ปริมาณ
แอดวานซ์ อินโฟร์ เซอร์วิส	360.00	+0.56%	1.29 ล้าน
ธนาคารกรุงไทย	44.00	+0.57%	21.52 ล้าน
ปตท.	41.00	+0.61%	64.41 ล้าน
กรุงเทพดุสิตเวชการ	20.00	+1.01%	57.69 ล้าน
เอสซีบี เอกซ์	153.00	+0.99%	8.13 ล้าน

แสดงข้อมูลเพิ่มเติม

หุ้นที่ราคาต่ำกว่ามูลค่าแท้จริงมากที่สุด

ชื่อ	ล่าสุด	ขาขึ้น (upside)	มูลค่ายุติธรรม
Aaaaaaaaaaaa Aaa	10.20	+54.58%	15.77
Aaaaaaaaaaaaaa A	10.20	+54.58%	15.77
Aaaa Aa Aaa	49.75	+52.81%	76.02
Aaaaaaaaa Aaaa	49.75	+52.81%	76.02
A Aaaaaaaaaaaa	22.40	+45.14%	32.51
Aa Aaaaaaaaaaaaaaa	22.40	+45.14%	32.51
Aaaaaaaaaaaaaa	11.90	+39.72%	16.63

ชื่อ	ล่าสุด	ขาขึ้น (upside)	มูลค่ายุติธรรม
Aaaaaaaaaaaa Aaa	10.20	+54.58%	15.77
Aaaaaaaaaaaaaa A	10.20	+54.58%	15.77
Aaaa Aa Aaa	49.75	+52.81%	76.02
Aaaaaaaaa Aaaa	49.75	+52.81%	76.02
A Aaaaaaaaaaaa	22.40	+45.14%	32.51
Aa Aaaaaaaaaaaaaaa	22.40	+45.14%	32.51
Aaaaaaaaaaaaaa	11.90	+39.72%	16.63

ดูรายชื่อหุ้นทั้งหมด

การโฆษณา

ติดตั้งแอปของเราสแกนคิวอาร์โค้ด ติดตั้งแอป

ติดตามเรา

การเปิดเผยความเสี่ยง: การซื้อขายตราสารทางการเงินและ/หรือเงินดิจิตอลจะมีความเสี่ยงสูงที่รวมถึงความเสี่ยงต่อการสูญเสียจำนวนเงินลงทุนของคุณบางส่วนหรือทั้งหมดและอาจไม่เหมาะสมกับนักลงทุนทั้งหมด ราคาของเงินดิจิตอลแปรปรวนอย่างมากและอาจได้รับผลกระทบจากปัจจัยภายนอกต่าง ๆ เช่น เหตุการณ์ทางการเงิน กฎหมายกำกับดูแล หรือ เหตุการณ์ทางการเมือง การซื้อขายด้วยมาร์จินทำให้ความเสี่ยงทางการเงินเพิ่มขึ้น
ก่อนการตัดสินใจซื้อขายตราสารทางการเงินหรือเงินดิจิตอล คุณควรตระหนักดีถึงความเสี่ยงและต้นทุนที่เกี่ยวข้องกับการซื้อขายในตลาดการเงิน ควรพิจารณาศึกษาอย่างรอบคอบในด้านวัตถุประสงค์การลงทุน ระดับประสบการณ์ และ การยอมรับความเสี่ยงและแสวงหาคำแนะนำทางวิชาชีพหากจำเป็น
Fusion Media อยากเตือนความจำคุณว่าข้อมูลที่มีในเว็บไซต์นี้ไม่ใช่แบบเรียลไทม์หรือเที่ยงตรงแม่นยำเสมอไป ข้อมูลและราคาที่แสดงไว้บนเว็บไซต์ไม่ใช่ข้อมูลที่ได้รับจากตลาดหรือตลาดหลักทรัพย์เสมอไปแต่อาจได้รับจากผู้ดูแลสภาพคล่องและดังนั้นราคาจึงอาจไม่เที่ยงตรงแม่นยำและอาจแตกต่างจากราคาจริงในตลาดซึ่งหมายความว่าราคานี้เป็นเพียงราคาชี้นำและไม่เหมาะสมสำหรับวัตถุประสงค์เพื่อการซื้อขาย Fusion Media และผู้ให้ข้อมูลที่มีอยู่ในเว็บไซต์นี้จะไม่รับผิดชอบใด ๆ สำหรับความเสียหายหรือการสูญเสียที่เป็นผลมาจากการซื้อขายของคุณหรือการพึ่งพาของคุณในข้อมูลที่มีในเว็บไซต์นี้
ห้ามใช้ จัดเก็บ ทำซ้ำ แสดงผล ดัดแปลง ส่งผ่าน หรือ แจกจ่ายข้อมูลที่มีอยู่ในเว็บไซต์นี้โดยไม่ได้รับการอนุญาตล่วงหน้าอย่างชัดแจ้งแบบเป็นลายลักษณ์อักษรจาก Fusion Media และ/หรือจากผู้ให้ข้อมูล ผู้ให้ข้อมูลขอสงวนสิทธิในทรัพย์สินทางปัญญาและ/หรือการแลกเปลี่ยนข้อมูลที่ให้ข้อมูลที่มีอยู่ในเว็บไซต์นี้
Fusion Media อาจได้รับผลตอบแทนจากผู้โฆษณาที่ปรากฎบนเว็บไซต์โดยอิงจากปฏิสัมพันธ์ของคุณที่มีกับโฆษณาหรือผู้โฆษณา
เวอร์ชั่นภาษาอังกฤษของเอกสารฉบับนี้เป็นเวอร์ชั่นหลักซึ่งจะเป็นเวอร์ชั่นที่เหนือกว่าเมื่อใดก็ตามที่มีข้อขัดแย้งไม่สอดคล้องตรงกันระหว่างเอกสารเวอร์ชั่นภาษาอังกฤษกับเอกสารเวอร์ชั่นภาษาไทย

โปรดลองค้นหาใหม่อีกครั้ง

BIST All - 100 (XTUMY)

องค์ประกอบของ BIST All - 100

Adel

Adese Gayrimenkul

Afyon Cimento

Atakule GYO

Akcansa

Akenerji

Akfen GYO

AK Sigorta

Akmerkez GYO

Aksu Enerji ve Ticaret

Albaraka Turk

Alarko Carrier

Alcatel Lucent

Alarko GYO

Alkim Kagit

Alkim Kimya

Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ti

Anel Elektrik

Anadolu Hayat

Arena Bilgisayar

Ingram Micro Bilisim

Arsan Tekstil

Anadolu Isuzu

Ata GYO

Avrasya GYO

AVOD

Avtur

Altin Yunus

Ayen Enerji

Aygaz AS

Bagfas

Bak Ambalaj

Banvitas

Bosch Fren

Bizim

Besiktas

Bilici Yatirim

Bossa

Berkosan

Bursa Cimento

Burcelik

Burcelik Vana

CarrefourSA

Celik Halat

Cemas

Cemtas

Celebi

Cimbeton

Doktas Dokumculuk Ticaret ve Sanayi AS

Cosmos

Creditwest

Dagi

Dardanel Onentas

Derimod

Desa

Despec

Deva Holding

Datagate

Dogus GYO

Ditas

Demisas

Deniz GYO

Big Medya Teknoloji AS

DO & CO

Dogusan Boru

Duran Dogan

DYO Boya

Eczacibasi Yatirim

Edip Gayrimenkul

Ege Endustri

Ege Gubre

Ege Profil

Ege Seramik

EMEK Elektirik

Egeplast

ERBOSAN

ERSU