(XU500) BIST 500

اسطنبول

العملة ب TRY

12,719.53

+0.44(+0.00%)

مغلق·28/10

مدى يومي

12,632.31

12,773.55

مدى 52 أسبوع

12,250.31

18,759.12

الشركات المدرجة - BIST 500

هذه الصفحة تحتوي على تدفق بالوقت الحقيقي لتركيبات مؤشر BIST 500. في الجدول, بامكانكم العثور على اسم السهم والسعر المرافق, بالاضافة الى اعلى اليوم, المنخفض والتغيير لكل تركيبة.

						البعد عن السعر العادل
Adel	21.18	22.00	21.18	-3.73%	599.24K	aa.aa	28/10
Adese Gayrimenkul	0.450	0.460	0.430	0.00%	56.19M	aa.aa	28/10
Anadolu Efes Malt	15.90	16.20	15.78	-2.21%	15.59M	aa.aa	28/10
Afyon Cimento	10.80	10.85	10.72	+0.65%	526.62K	aa.aa	28/10
Akbank TAS	63.00	64.05	62.90	-2.02%	41.88M	aa.aa	28/10
Akcansa	182.50	185.90	181.30	+0.83%	170.56K	aa.aa	28/10
Akenerji	6.420	6.510	6.350	-0.77%	569.87K	aa.aa	28/10
Akfen GYO	2.220	2.230	2.200	-0.45%	3.52M	aa.aa	28/10
AK Sigorta	4.600	4.670	4.550	+0.22%	1.95M	aa.aa	28/10
Aksa Akrilik	10.37	10.73	10.35	-3.53%	4.98M	aa.aa	28/10
Aksa Enerji Uretim	67.300	68.500	64.150	+3.38%	3.13M	aa.aa	28/10
Aksu Enerji ve Ticaret	11.11	11.33	10.83	+0.27%	359.17K	aa.aa	28/10
Alarko Holding	94.300	97.800	94.300	-2.93%	1.25M	aa.aa	28/10
Albaraka Turk	8.140	8.330	8.110	-2.28%	3.55M	aa.aa	28/10
Alarko Carrier	559.00	568.00	545.00	-0.97%	22.35K	aa.aa	28/10
Alcatel Lucent	63.800	65.050	62.400	+2.00%	89.06K	aa.aa	28/10
Alarko GYO	2.49	2.55	2.48	-1.58%	2.24M	aa.aa	28/10
Alkim Kagit	4.720	4.730	4.610	+0.43%	305.95K	aa.aa	28/10
Alkim Kimya	9.57	9.67	9.47	-0.42%	221.28K	aa.aa	28/10
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ti	3.360	3.440	3.340	-1.18%	609.65K	aa.aa	28/10
Anel Elektrik	8.280	9.830	8.280	-9.90%	2.36M	aa.aa	28/10
Anadolu Hayat	88.40	88.40	87.15	+0.06%	334.87K	aa.aa	28/10
Anadolu Sigorta	22.000	22.400	20.400	+7.95%	3.56M	aa.aa	28/10
Arcelik AS	71.00	71.35	68.60	+1.00%	947.97K	aa.aa	28/10
Arena Bilgisayar	11.250	11.430	10.560	+1.35%	147.12K	aa.aa	28/10
Ingram Micro Bilisim	199.200	201.300	195.000	-0.20%	10.92K	aa.aa	28/10
Arsan Tekstil	2.940	2.970	2.870	+1.73%	4.39M	aa.aa	28/10
Aselsan	358.50	360.00	343.25	+5.21%	26.05M	aa.aa	28/10
Anadolu Isuzu	37.22	38.12	37.00	-0.75%	22.24K	aa.aa	28/10
Avrasya GYO	12.960	13.980	12.960	-3.86%	265.1K	aa.aa	28/10
AVOD	2.120	2.150	2.070	0.00%	782.56K	aa.aa	28/10
Altin Yunus	298.000	301.000	297.000	-0.33%	6.9K	aa.aa	28/10
Ayen Enerji	23.320	23.760	23.100	-1.02%	121.9K	aa.aa	28/10
Aygaz AS	271.00	272.00	267.00	+0.46%	140.27K	aa.aa	28/10
Bagfas	16.89	17.49	16.57	+0.84%	374.83K	aa.aa	28/10
Banvitas	112.100	113.500	110.600	+0.90%	15.63K	aa.aa	28/10
Bosch Fren	90.90	96.00	87.35	+3.95%	199.34K	aa.aa	28/10
BIM Magazalar	364.75	370.00	359.25	+0.48%	6.56M	aa.aa	28/10
Besiktas	1.210	1.230	1.200	-1.63%	21.64M	aa.aa	28/10
Bilici Yatirim	1.430	1.440	1.410	+0.70%	1.2M	aa.aa	28/10
Borusan Birlesik	646.00	653.00	616.00	+4.53%	1.05M	aa.aa	28/10
Borusan Yatirim	1,221.00	1,225.00	1,184.00	+3.21%	31.91K	aa.aa	28/10
Baticim Cimento	4.330	4.500	4.280	-3.78%	5.82M	aa.aa	28/10
Baticim	1.51	1.56	1.51	-1.95%	38.33M	aa.aa	28/10
Bursa Cimento	3.98	4.01	3.95	-0.25%	926.08K	aa.aa	28/10
Burcelik	15.040	15.800	15.010	-4.51%	604.8K	aa.aa	28/10
CarrefourSA	146.70	164.70	146.70	-10.00%	233.98K	aa.aa	28/10
Coca Cola Icecek	75.65	75.65	73.80	+1.48%	1.22M	aa.aa	28/10
Celik Halat	24.000	24.400	23.420	+1.95%	1.01M	aa.aa	28/10
Cemas	2.030	2.150	1.960	-6.02%	8.34M	aa.aa	28/10
Cemtas	6.330	6.340	6.200	+1.12%	168.73K	aa.aa	28/10
Cimsa	39.70	39.82	38.72	+0.25%	2.59M	aa.aa	28/10
Celebi	1,180.00	1,200.00	1,126.00	+4.70%	25.01K	aa.aa	28/10
Cimbeton	1,029.00	1,050.00	1,026.00	-0.87%	2K	aa.aa	28/10
Dagi	5.710	5.770	5.580	+0.88%	2.01M	aa.aa	28/10
Dardanel Onentas	0.930	0.930	0.910	+1.09%	1.1M	aa.aa	28/10
Deva Holding	70.500	72.100	69.350	-2.22%	139.19K	aa.aa	28/10
Datagate	49.120	49.340	48.680	+0.45%	14.04K	aa.aa	28/10
Ditas	6.680	6.830	6.650	-1.18%	572.53K	aa.aa	28/10
Demisas	5.780	5.800	5.610	+1.40%	183.26K	aa.aa	28/10
Deniz GYO	6.610	6.610	6.440	+1.38%	881.74K	aa.aa	28/10
Dogus Otomotiv	135.70	136.70	133.30	+1.04%	352.18K	aa.aa	28/10
Big Medya Teknoloji AS	39.820	40.860	39.440	-1.24%	614.59K	aa.aa	28/10
DO & CO	10,962.50	11,057.50	10,942.50	-0.16%	1.14K	aa.aa	28/10
Dogan Holding	16.470	16.590	16.350	-0.90%	3.22M	aa.aa	28/10
DYO Boya	7.950	7.980	7.830	-0.38%	289.59K	aa.aa	28/10
EIS	46.260	47.240	45.780	-4.02%	2.53M	aa.aa	28/10
Eczacibasi Yatirim	156.20	161.00	155.40	-3.28%	138.56K	aa.aa	28/10
Edip Gayrimenkul	21.600	21.860	21.500	-1.19%	193.59K	aa.aa	28/10
Ege Endustri	3,860.00	3,872.50	3,795.00	+0.78%	4.98K	aa.aa	28/10
Ege Gubre	81.05	86.00	77.00	+2.59%	647.38K	aa.aa	28/10
Ege Profil	27.460	27.500	26.940	+1.40%	132.07K	aa.aa	28/10
Emlak Konut GYO	17.080	17.150	16.600	+0.53%	58.74M	aa.aa	28/10
EMEK Elektrik	6.790	6.790	6.560	+9.87%	6.48M	aa.aa	28/10
ENKA	78.450	79.300	76.550	+1.82%	6.54M	aa.aa	28/10
Egeplast	4.790	4.990	4.770	-2.84%	2.59M	aa.aa	28/10
Erdemir	31.220	31.600	31.000	-0.76%	34.98M	aa.aa	28/10
Escort	3.80	3.80	3.69	+9.83%	13.87M	aa.aa	28/10
Fenerbahce	2.04	2.07	1.97	+2.51%	30.01M	aa.aa	28/10
Federal Mogul	206.10	206.10	193.00	+9.98%	35.96K	aa.aa	28/10
Ufuk Yatirim	125.800	125.800	125.800	-9.95%	10.48K	aa.aa	28/10
Frigo Pak	1.860	1.860	1.790	+1.64%	8.1M	aa.aa	28/10
Ford Otosan	69.20	70.40	68.40	-1.00%	7.1M	aa.aa	28/10
Garanti Bank	126.70	127.30	125.60	-0.47%	5.5M	aa.aa	28/10
Garanti Faktoring	21.980	22.100	21.320	+1.67%	416.8K	aa.aa	28/10
Inveo Yatirim	3.920	3.960	3.870	+0.26%	995.23K	aa.aa	28/10
Gedik Yatirim	4.710	4.790	4.700	-1.88%	379.76K	aa.aa	28/10
Gentas	3.320	3.370	3.300	-0.60%	970.07K	aa.aa	28/10
Gersan	23.200	23.880	21.400	+4.04%	4.29M	aa.aa	28/10
Guler Holding	1.280	1.330	1.250	-2.29%	3.99M	aa.aa	28/10
Global Yatirim	16.370	16.380	15.930	+0.74%	1.15M	aa.aa	28/10
Goltas Cimento	217.60	217.60	215.00	+0.65%	21.08K	aa.aa	28/10
Goodyear Lastikleri	1.97	1.97	1.93	+2.07%	2.05M	aa.aa	28/10
Gozde	15.760	16.000	15.720	-1.01%	200.18K	aa.aa	28/10
GSD Holding	3.680	3.720	3.670	-1.08%	1.3M	aa.aa	28/10
GS Sportif	0.68	0.69	0.67	+1.49%	16.72M	aa.aa	28/10
Gubretas	278.00	282.75	275.75	-0.27%	1.71M	aa.aa	28/10
Turkiye Sigorta	3.070	3.240	3.070	-9.97%	118.67M	aa.aa	28/10
Turkiye Halk Bk	43.14	43.66	42.92	-0.42%	5.49M	aa.aa	28/10
Hektas	1.580	1.610	1.580	-1.25%	48.02M	aa.aa	28/10
Hurriyet Gazete	3.800	3.930	3.770	0.00%	1.27M	aa.aa	28/10
Ihlas Gazetecilik	0.750	0.760	0.740	0.00%	2.94M	aa.aa	28/10
Ihlas Holding	0.700	0.710	0.690	0.00%	21.62M	aa.aa	28/10
Ihlas Gayrimenkul	0.950	0.960	0.940	-1.04%	4.28M	aa.aa	28/10
Indeks	10.670	10.900	10.560	+0.38%	1.19M	aa.aa	28/10
Info Yatirim	0.660	0.770	0.660	-9.59%	224.4M	aa.aa	28/10
Intema	155.40	155.40	149.00	+9.98%	23.5K	aa.aa	28/10
Dogal Enerji	75.300	75.600	73.000	+2.38%	297.21K	aa.aa	28/10
Turkiye Is Bankasi C	12.120	12.270	12.100	-1.38%	104.52M	aa.aa	28/10
Is Finansal Kiralama	15.840	16.340	15.000	0.00%	2.59M	aa.aa	28/10
Is Girisim	10.880	11.130	10.690	+0.74%	2.6M	aa.aa	28/10
Is GYO	17.850	18.000	17.220	-0.50%	940.88K	aa.aa	28/10
Is Yatirim Menkul Degerler	25.120	25.620	25.100	-0.55%	2.16M	aa.aa	28/10
Loras Holding AS	1.520	1.540	1.500	-1.30%	1.62M	aa.aa	28/10
IDC	6.050	6.260	6.050	-1.47%	2.09M	aa.aa	28/10
Kaplamin Ambalaj	105.300	112.500	99.800	+1.84%	861.32K	aa.aa	28/10
Karel	4.410	4.440	4.340	-0.45%	927.9K	aa.aa	28/10
Karsan Otomotiv	6.800	6.990	6.650	-2.16%	4.9M	aa.aa	28/10
Kartonsan	106.50	107.30	101.20	+4.21%	759.99K	aa.aa	28/10
Katmerciler	1.080	1.090	1.060	+0.93%	16.38M	aa.aa	28/10
Koc Holding	199.80	201.50	196.90	+0.55%	7.45M	aa.aa	28/10
Besler Gida ve Kimya Sanayi ve Ticaret AS	9.57	9.58	9.41	+1.81%	324.61K	aa.aa	28/10
Doganlar Mobilya Grubu	4.800	4.880	4.740	-0.62%	1.22M	aa.aa	28/10
Kiler GYO	3.660	3.830	3.640	-4.44%	4.1M	aa.aa	28/10
Klimasan Klima	16.140	17.600	15.910	-7.19%	872.29K	aa.aa	28/10
Konfrut	6.41	6.76	6.41	-1.38%	928.8K	aa.aa	28/10
Konya Cimento	2,810.00	2,815.00	2,790.00	+0.81%	1.38K	aa.aa	28/10
Kordsa Global	2.59	2.61	2.53	+2.37%	10.72M	aa.aa	28/10
Anadolu Metal Madencilik	104.500	105.200	100.700	+1.95%	2.87M	aa.aa	28/10
Turk Altin Isletmeleri AS	36.00	36.08	34.84	+1.81%	23.68M	aa.aa	28/10
Kardemir D	37.560	38.240	37.240	-0.11%	10.72M	aa.aa	28/10
Kron Telekomunikasyon	16.180	16.540	15.790	+2.60%	245.96K	aa.aa	28/10
Kristal Kola	6.420	6.420	6.270	+0.78%	731.2K	aa.aa	28/10
Kutahya Porselen	58.000	58.550	57.100	-0.85%	62.41K	aa.aa	28/10
Link Bilgisayar	2.80	2.84	2.76	-0.71%	2.73M	aa.aa	28/10
Lokman Hekim	10.450	10.530	10.310	-0.10%	294K	aa.aa	28/10
Logo Yazilim	118.500	121.000	117.300	-2.07%	56.35K	aa.aa	28/10
Marmaris Altinyunus	682.00	687.00	677.00	-0.51%	7.84K	aa.aa	28/10
MTE	5.050	5.070	4.890	+1.41%	256.4K	aa.aa	28/10
Marti Otel	1.250	1.280	1.140	+6.84%	91.65M	aa.aa	28/10
Merko Gida	0.900	0.910	0.880	+1.12%	5.29M	aa.aa	28/10
Metro Holding	7.330	7.540	7.280	-2.91%	1.7M	aa.aa	28/10
Blume Metal	26.680	27.300	25.860	+2.93%	2.33M	aa.aa	28/10
Migros	427.25	431.25	422.25	+0.83%	893.75K	aa.aa	28/10
Lydia Holding AS	19.480	19.480	19.480	-9.98%	51.58K	aa.aa	28/10
Menderes Tekstil	9.640	9.880	9.130	+4.56%	4.27M	aa.aa	28/10
Oyak Cimento	18.300	18.390	17.870	+2.12%	4.67M	aa.aa	28/10
Marti GYO	1.070	1.120	1.020	+2.88%	82.89M	aa.aa	28/10
Marshall	1,083.00	1,099.00	1,059.00	+0.56%	5.3K	aa.aa	28/10
Isiklar Enerji	8.870	8.870	8.870	-9.95%	289.96K	aa.aa	28/10
Netas Telekom	64.20	66.05	62.90	-3.17%	213.41K	aa.aa	28/10
Net Holding	34.420	34.700	34.120	0.00%	459.18K	aa.aa	28/10
Nurol GYO	5.620	5.720	5.550	0.00%	211.43K	aa.aa	28/10
Nuh Cimento	177.90	196.00	176.00	-7.92%	152.23K	aa.aa	28/10
Otokar	307.50	307.50	299.00	+1.49%	109.61K	aa.aa	28/10
Ozderici GYO	1.300	1.300	1.260	+0.78%	1.24M	aa.aa	28/10
Parsan	48.900	49.280	48.500	0.00%	50.42K	aa.aa	28/10
Penguen Gida	6.800	6.850	6.700	+0.74%	1.17M	aa.aa	28/10
Petkim	17.500	17.590	17.350	-0.46%	18.84M	aa.aa	28/10
Pinar Et Ve Un	9.21	9.39	8.80	+7.85%	4.52M	aa.aa	28/10
Pinar Su	7.670	7.670	7.670	+9.89%	595.75K	aa.aa	28/10
Plastikkart	64.550	66.300	64.300	-1.38%	78.52K	aa.aa	28/10
Petrokent Turizm	101.60	104.70	100.30	-2.78%	106.94K	aa.aa	28/10
Pinar Sut Mamulleri	8.97	9.58	8.83	+2.05%	4.39M	aa.aa	28/10
Turk Prysmian	16.600	16.880	16.260	-0.06%	208.75K	aa.aa	28/10
Park Elektrik	11.340	11.430	11.240	-0.61%	205.38K	aa.aa	28/10
Ray Sigorta	95.250	97.350	93.800	-2.16%	56.48K	aa.aa	28/10
Icu Girisim Sermayesi Yatirim Ortakligi AS	1.090	1.110	1.080	-1.80%	10.41M	aa.aa	28/10
Reysas GYO	54.200	54.800	53.300	+1.59%	801.78K	aa.aa	28/10
Reysas	25.880	26.380	25.700	+0.08%	1.29M	aa.aa	28/10
Sabanci Holding	83.25	85.95	82.55	-3.20%	22.13M	aa.aa	28/10
Sarkuysan	15.700	15.730	15.060	+2.41%	1.02M	aa.aa	28/10
SASA Polyester	1.490	1.520	1.480	-1.97%	295.76M	aa.aa	28/10
Selcuk Ecza Deposu	65.200	67.300	61.050	+1.56%	2.03M	aa.aa	28/10
Dunya Holding AS	13.100	14.000	13.000	-4.73%	2.61M	aa.aa	28/10
Sisecam	33.900	34.000	33.580	+0.41%	10.68M	aa.aa	28/10
Sekerbank	3.170	3.200	3.120	-0.63%	15.88M	aa.aa	28/10
Soktas	1.200	1.210	1.140	-4.00%	19.55M	aa.aa	28/10
Sinpas GYO	2.270	2.310	2.210	-1.73%	9.47M	aa.aa	28/10
TAV Havalimanlar	254.50	264.25	254.50	-3.87%	1.68M	aa.aa	28/10
T Tuborg	112.900	113.800	110.000	+0.09%	23.89K	aa.aa	28/10
Turkcell Iletisim Hizmetleri AS	91.15	91.50	90.45	+0.05%	3.16M	aa.aa	28/10
ICBC Turkey	12.920	13.110	12.710	+1.81%	578.7K	aa.aa	28/10
Tek-Art Insaat	3.190	3.260	3.150	-1.85%	1.7M	aa.aa	28/10
THY	252.50	254.50	250.25	-0.20%	8.7M	aa.aa	28/10
Tekfen Holding	193.00	194.90	185.60	+0.89%	2.21M	aa.aa	28/10
Tofas	230.00	232.00	221.70	-0.65%	1.77M	aa.aa	28/10
Turcas Petrol	43.700	44.140	42.680	0.00%	145.5K	aa.aa	28/10
Torunlar GYO	86.45	87.00	85.80	-0.06%	268.52K	aa.aa	28/10
Industrial Dev Bank of Turkey	8.900	8.910	8.770	-0.22%	6.07M	aa.aa	28/10
Trabzonspor Sportif	0.720	0.730	0.710	-1.37%	26.54M	aa.aa	28/10
Turk Telekom	47.30	47.44	46.46	+0.47%	7.02M	aa.aa	28/10
Turk Traktor	341.75	346.50	341.75	-1.37%	18.54K	aa.aa	28/10
Tukas Gida	1.870	1.880	1.830	+1.63%	16.14M	aa.aa	28/10
Tupras Turkiye	355.00	360.25	353.75	-1.80%	5.53M	aa.aa	28/10
Ulker Biskuvi	75.65	75.85	74.70	+0.07%	1.01M	aa.aa	28/10
Vakif Bankasi	30.620	30.860	30.520	-0.84%	7.08M	aa.aa	28/10
Vakif Leasing	0.830	0.840	0.820	-1.19%	6.69M	aa.aa	28/10
Vakko	46.560	47.000	45.540	+1.13%	40.64K	aa.aa	28/10
Vestel Beyaz	2.880	2.970	2.860	-2.70%	3.83M	aa.aa	28/10
Vestel	11.810	12.000	11.700	-1.34%	1.61M	aa.aa	28/10
Vakif GYO	1.430	1.430	1.400	0.00%	4.24M	aa.aa	28/10
Yaprak Sut	6.200	6.290	6.070	+0.65%	442.62K	aa.aa	28/10
Yatas	23.360	23.360	23.000	+0.09%	350.51K	aa.aa	28/10
Ag Anadolu Grubu	24.70	27.22	24.70	-9.79%	11.2M	aa.aa	28/10
Yapi ve Kredi Bankasi	34.480	35.380	34.480	-2.54%	50.56M	aa.aa	28/10
Yapi Kredi Koray	7.800	7.800	7.600	+0.13%	3.19M	aa.aa	28/10
Yunsa	5.350	5.390	5.220	+0.94%	1.19M	aa.aa	28/10
Zorlu Enerji	1.200	1.230	1.190	-2.44%	13.7M	aa.aa	28/10
Us Yatirim	75.000	76.100	68.950	+8.15%	618.98K	aa.aa	28/10
Beyaz Filo Oto Kiralama AS	13.030	13.030	12.700	+1.80%	133.44K	aa.aa	28/10
Denge Yatirim	1.130	1.170	1.120	-2.59%	5.64M	aa.aa	28/10
Nigbas Nigde Beton San ve Tic	2.300	2.380	2.280	-2.13%	1.42M	aa.aa	28/10
Orge	17.930	18.200	17.680	-1.48%	1.83M	aa.aa	28/10
Osmanli Menkul Degerler	4.470	4.570	4.450	-1.97%	323.64K	aa.aa	28/10
Ostim	1.000	1.010	0.970	0.00%	734.45K	aa.aa	28/10
Ozak GYO	11.460	11.470	11.310	+0.26%	712.59K	aa.aa	28/10
Polisan Holding AS	13.300	13.490	13.010	+0.08%	149.36K	aa.aa	28/10
Sanifoam	3.540	3.560	3.370	+0.28%	1.86M	aa.aa	28/10
Teknosa	11.160	11.540	11.160	-3.54%	688.57K	aa.aa	28/10
Yesil Yatirim	0.710	0.720	0.700	0.00%	2.13M	aa.aa	28/10
Avrupa Yatirim	28.400	28.860	27.000	+4.57%	248.41K	aa.aa	28/10
Etiler Inci Bufe Gida	6.090	6.200	5.910	-0.33%	2.46M	aa.aa	28/10
Halk GYO	3.580	3.600	3.560	0.00%	4.56M	aa.aa	28/10
Jantsa	10.500	10.840	10.460	-2.51%	1.02M	aa.aa	28/10
Bera	9.550	9.730	9.520	-1.55%	1.97M	aa.aa	28/10
Kuyas Yatirim AS	8.780	8.900	8.060	+0.11%	11.36M	aa.aa	28/10
Merit Turizm Yatirim ve Isletme	11.560	11.710	11.460	-0.86%	556.89K	aa.aa	28/10
Pegasus Hava Tasimaciligi	121.500	122.400	120.400	-0.49%	2.23M	aa.aa	28/10
Prizma Pres	7.080	7.400	6.990	-4.32%	3.79M	aa.aa	28/10
TGS	109.800	109.800	97.250	+9.91%	761.15K	aa.aa	28/10
Lydia Yesil Enerji Kaynaklari AS	2,282.000	2,282.000	2,282.000	-9.98%	2.92K	aa.aa	28/10
Tumosan	46.000	46.180	45.000	-0.26%	82.13K	aa.aa	28/10
ODAS Elektrik	4.570	4.600	4.520	-0.65%	8.94M	aa.aa	28/10
Turker Proje	24.62	25.16	24.10	+0.08%	69.29K	aa.aa	28/10
Akis GYO	9.020	9.110	8.900	-0.99%	1.48M	aa.aa	28/10
Otto Holding AS	84.000	94.150	80.600	-1.87%	419.06K	aa.aa	28/10
Verusa Holding	472.00	481.50	450.00	+0.43%	70.65K	aa.aa	28/10
Yayla Enerji	9.840	9.900	9.540	+1.44%	188.96K	aa.aa	28/10
Temapol	67.20	81.75	67.20	-9.98%	2.2M	aa.aa	28/10
Tat Gida Sanayi	14.700	14.960	14.620	-0.74%	1.3M	aa.aa	28/10
Gediz Ambalaj	17.27	17.33	17.02	+0.17%	47.7K	aa.aa	28/10
Korfez GYO	3.230	3.260	3.180	+0.31%	2.39M	aa.aa	28/10
Lider Faktoring	1.710	1.710	1.670	0.00%	2.66M	aa.aa	28/10
RTA	1.94	1.98	1.90	-1.02%	6.3M	aa.aa	28/10
Servet GYO	1.750	1.780	1.720	-0.57%	1.43M	aa.aa	28/10
Tugcelik Aluminyum	2.030	2.050	1.980	+0.50%	2.53M	aa.aa	28/10
Yeni Gimat	189.20	203.40	185.00	+2.27%	33.94K	aa.aa	28/10
Agesa Hayat ve Emeklilik AS	203.00	204.00	199.50	+1.50%	463.66K	aa.aa	28/10
Ulusoy Un	6.120	6.190	6.080	+0.16%	1.75M	aa.aa	28/10
Ulusoy Elektrik	137.40	139.90	136.40	-0.43%	38.76K	aa.aa	28/10
HEDEF Girisim	0.990	1.020	0.980	-1.98%	18.51M	aa.aa	28/10
Politeknik Metal	2,530.00	2,655.00	2,495.00	-5.51%	4.44K	aa.aa	28/10
Say Yenilenebilir Enerji Ekipmanları	31.300	31.600	30.500	+0.58%	203.88K	aa.aa	28/10
Bantas Bandirma	4.940	5.000	4.790	+2.92%	1.45M	aa.aa	28/10
Verusaturk	23.64	23.74	22.92	+1.72%	53.82K	aa.aa	28/10
Iskenderun	52.500	54.650	52.500	-2.96%	630.57K	aa.aa	28/10
Izmir Firca	15.03	15.27	14.42	+0.27%	3.39M	aa.aa	28/10
Mistral GYO	3.97	4.05	3.87	0.00%	406.5K	aa.aa	28/10
Fonet Bilgi	3.50	3.63	3.44	-1.13%	6.98M	aa.aa	28/10
Mavi Giyim Sanayi	33.62	34.12	33.10	-1.12%	2.97M	aa.aa	28/10
Safkar Ege Sogutmacilik	13.44	13.49	12.68	+2.52%	792.9K	aa.aa	28/10
Enerjisa Enerji	113.20	113.80	110.90	+0.80%	1.61M	aa.aa	28/10
MLP Saglik	385.75	389.50	380.75	+0.26%	131.6K	aa.aa	28/10
Peker Gayrimenkul Yatirim Ortakligi	0.85	0.89	0.84	-3.41%	65.93M	aa.aa	28/10
Sok Marketler	54.50	56.20	54.50	-2.24%	1.36M	aa.aa	28/10
Kafein Yazilim	4.80	4.89	4.76	0.00%	586.97K	aa.aa	28/10
Formet Celik Kapi	0.84	0.84	0.82	0.00%	1.88M	aa.aa	28/10
Smartiks Yazilim	10.13	10.18	9.88	-1.36%	237.01K	aa.aa	28/10
Derluks Yatirim Holding AS	1.22	1.23	1.18	-0.81%	1.56M	aa.aa	28/10
Naturel Enerji	2.74	2.74	2.60	+2.24%	2.23M	aa.aa	28/10
Papilon Guvenlik	5.35	5.39	5.20	+1.90%	948.58K	aa.aa	28/10
Ard Grup Bilisim	52.65	54.00	50.80	+0.19%	3.79M	aa.aa	28/10
Bayrak	2.78	2.80	2.65	+1.09%	3.25M	aa.aa	28/10
Dinamik Isi Makina Yalitim Malzemeleri	3.60	3.70	3.51	-1.91%	172.31K	aa.aa	28/10
Esenboga Elektrik	1.87	1.91	1.85	-2.09%	5.03M	aa.aa	28/10
Kervan Gıda	2.06	2.10	2.00	+0.98%	2.72M	aa.aa	28/10
Arzum Elektrikli Ev Aletleri Sanayi ve Ticaret	0.94	0.96	0.92	-2.08%	1.19M	aa.aa	28/10
Isik Plastik Sanayi ve Dis Ticaret Pazarlama AS	2.37	2.48	2.29	+1.28%	12.93M	aa.aa	28/10
Naturelgaz Sanayi ve Ticaret AS	9.64	9.67	9.53	+0.31%	677.6K	aa.aa	28/10
Tureks Turizm Tasimacilik AS	5.12	5.27	5.11	-1.54%	1.74M	aa.aa	28/10
Qua Granite Hayal	1.35	1.39	1.34	-2.88%	5.92M	aa.aa	28/10
Matriks Bilgi Dagitim Hizmetleri AS	14.37	14.97	14.31	-2.58%	318.36K	aa.aa	28/10
Galata Wind Enerji Anonim Sirket	16.86	16.98	16.77	-0.24%	474.01K	aa.aa	28/10
Biotrend Cevre ve Enerji Yatirimlari AS	10.53	10.70	10.36	+0.29%	1.24M	aa.aa	28/10
Aydem Yenilenebilir Enerji AS	21.76	21.76	21.00	+2.16%	681.04K	aa.aa	28/10
Can2 Termik AS	0.95	0.97	0.95	-1.04%	27.51M	aa.aa	28/10
Ziraat Gayrimenkul Yatirim Ortakligi AS	17.20	17.40	17.05	-1.60%	159.14K	aa.aa	28/10
Kalekim Kimyevi Maddeler Sanayi Ticaret AS	18.80	18.91	18.59	0.00%	284.4K	aa.aa	28/10
Penta Teknoloji Urunleri Dagitim Ticaret AS	8.27	8.35	8.14	+0.85%	299.64K	aa.aa	28/10
Mercan Kimya Sanayi ve Ticaret AS	8.44	8.71	8.26	-2.20%	1.23M	aa.aa	28/10
Atp Ticari Bilgisayar Ağı ve Elektrik	207.50	209.50	201.60	-0.53%	185.93K	aa.aa	28/10
BMS Celik Hasir Sanayi ve Ticaret AS	8.32	8.55	8.13	+1.59%	159.01K	aa.aa	28/10
Bogazici Beton Sanayi ve Ticaret AS	14.18	14.55	14.10	-1.46%	459.75K	aa.aa	28/10
Unlu Yatirim Holding AS	8.24	8.62	8.23	-2.25%	1.1M	aa.aa	28/10
Başkent Doğalgaz Dağıtım Gayrimenkul	32.44	34.50	31.92	-4.19%	295.15K	aa.aa	28/10
EData Teknoloji Pazarlama AS	2.80	2.98	2.79	-4.11%	3.99M	aa.aa	28/10
Kutahya Seker Fabrikasi AS	49.00	49.56	48.34	+1.03%	95.95K	aa.aa	28/10
Selva Gida Sanayi AS	0.89	0.90	0.88	0.00%	2.39M	aa.aa	28/10
Vbt Yazilim AS	20.40	20.62	19.79	+0.69%	225.86K	aa.aa	28/10
Escar Turizm Tasimacilik Ticaret AS	8.42	8.64	8.19	-2.55%	759.53K	aa.aa	28/10
Manas Enerji Yonetimi Sanayi Ticaret AS	2.08	2.22	2.06	-7.56%	24.62M	aa.aa	28/10
Gen İlaç ve Sağlık Ürünleri	3.70	3.84	3.64	-0.54%	24.25M	aa.aa	28/10
Kizilbuk Gayrimenkul Yatirim Ortakligi AS	1.08	1.12	1.06	-0.92%	5.15M	aa.aa	28/10
Birleşim Mühendislik Isıtma Soğutma	7.60	7.98	7.60	-3.80%	842.99K	aa.aa	28/10
Girisim Elektrik Taahhut Ticaret Sanayi AS	32.68	33.12	32.10	-0.12%	3.44M	aa.aa	28/10
Nasmed Ozel Saglik Hizmetleri Ticaret AS	4.15	4.35	4.13	-1.19%	818.82K	aa.aa	28/10
Yeo Teknoloji Enerji ve Endustri AS	22.70	23.12	22.24	+0.89%	5.3M	aa.aa	28/10
Europap Tezol Kagit Sanayi Ve Ticaret AS	6.75	6.82	6.71	-0.59%	266.02K	aa.aa	28/10
Ersan Alışveriş Hizmetleri ve Gıda	9.05	9.05	8.65	+6.47%	942.95K	aa.aa	28/10
Margun Enerji Uretim Sanayi ve Ticaret	4.49	4.80	4.49	-5.87%	9.54M	aa.aa	28/10
Anatolia Tanı ve Biyoteknoloji	5.83	5.91	5.75	+0.34%	766.2K	aa.aa	28/10
Hedef Holdings AS	9.53	9.53	9.53	-9.92%	4.38M	aa.aa	28/10
Gelecek Varlik Yonetimi AS	32.64	32.66	31.80	+2.19%	128.28K	aa.aa	28/10
Ihlas Haber Ajansi AS	11.00	11.46	10.91	-3.00%	395.2K	aa.aa	28/10
Ulusal Faktoring AS	1.52	1.55	1.49	0.00%	3.59M	aa.aa	28/10
Dogu Aras Enerji Yatirimlari AS	72.55	74.40	69.55	-3.01%	130.18K	aa.aa	28/10
Elite Naturel Organik Gida Sanayi ve Ticaret AS	16.87	16.92	16.54	+0.96%	153.69K	aa.aa	28/10
Gimat Magazacilik Sanayi ve Ticaret AS	52.25	56.00	52.25	-4.13%	1.95M	aa.aa	28/10
Mia Teknoloji AS	23.72	24.86	23.26	-0.34%	10.2M	aa.aa	28/10
Konya Kagit Sanayi ve Ticaret AS	6.65	6.79	6.50	+0.91%	138.5K	aa.aa	28/10
Mobiltel İletişim Hizmetleri	7.68	7.79	7.56	-0.65%	755.69K	aa.aa	28/10
Pc İletişim ve Medya Hizmetleri	28.30	28.64	26.90	-1.39%	713.54K	aa.aa	28/10
Pasifik Gayrimenkul Yatirim Ortakligi AS	1.10	1.10	1.10	-9.84%	6.9M	aa.aa	28/10
Erciyas Celik Boru Sanayi AS	31.90	31.90	31.46	+0.76%	141.5K	aa.aa	28/10
Panelsan Cati Cephe Sistemleri	26.96	27.08	26.62	0.00%	46.04K	aa.aa	28/10
Hun Yenilenebilir Enerji Uretim AS	3.81	3.84	3.67	+3.53%	10.64M	aa.aa	28/10
Dap Gayrimenkul Gelistirme AS	2.24	2.34	2.19	-4.27%	15.95M	aa.aa	28/10
Investco Holding AS	642.00	643.50	623.50	+1.90%	17.61K	aa.aa	28/10
Hitit Bilgisayar Hizmetleri AS	28.90	29.10	28.42	+1.40%	85.38K	aa.aa	28/10
Koleksiyon Mobilya Sanayi AS	14.25	14.31	13.81	+0.35%	325.37K	aa.aa	28/10
Gezinomi Seyahat Turizm Ticaret AS	16.10	17.46	15.80	-4.51%	725.9K	aa.aa	28/10
GurSel Turizm Tasimacilik Ve	249.20	249.30	245.50	+1.51%	37.2K	aa.aa	28/10
Ensari Deri Gida Sanayi ve Ticaret	2.23	2.27	2.22	-0.89%	1.01M	aa.aa	28/10
Smart Gunes Enerjisi Teknolojileri	3.83	3.90	3.82	-1.54%	2.57M	aa.aa	28/10
LDR Turizm AS	7.92	8.10	7.84	-1.86%	5.42M	aa.aa	28/10
Suwen Tekstil Sanayi Pazarlama AS	4.60	4.72	4.49	-1.71%	954.8K	aa.aa	28/10
Consus Enerji Isletmeciligi ve	1.33	1.36	1.31	0.00%	1.44M	aa.aa	28/10
Bms Birlesik Metal Sanayi ve	34.38	34.68	33.82	-0.17%	422.28K	aa.aa	28/10
Kimteks Poliuretan Sanayi ve	11.36	11.69	11.11	-1.13%	225.41K	aa.aa	28/10
Imas Makina Sanayi AS	1.30	1.32	1.27	+0.78%	2.37M	aa.aa	28/10
Yayla Agro Gida Sanayi ve Ticaret	6.48	6.53	6.39	+0.93%	576.99K	aa.aa	28/10
Sun Tekstil Sanayi ve Ticaret AS	17.30	18.00	17.25	-1.14%	123.06K	aa.aa	28/10
Seker Gayrimenkul Yatirim	2.19	2.25	2.17	-2.23%	472.12K	aa.aa	28/10
Europen Endustri Insaat Sanayi Ve	2.18	2.22	2.16	-0.46%	5.19M	aa.aa	28/10
Pardus Girisim Sermayesi Yatirim	3.60	3.77	3.34	+1.98%	6.5M	aa.aa	28/10
Makim Makina Teknolojileri Sanayi	11.93	12.19	11.90	-0.83%	164.64K	aa.aa	28/10
Kocaer Celik Sanayi ve Ticaret AS	9.00	9.13	8.90	+0.22%	3.77M	aa.aa	28/10
Rubenis Tekstil Sanayi Ticaret AS	12.16	12.59	11.45	+6.20%	1.38M	aa.aa	28/10
Kiler Holding AS	9.48	9.90	9.42	-4.24%	5.52M	aa.aa	28/10
Aztek Teknoloji Urunleri Ticaret AS	2.69	2.75	2.68	0.00%	1.17M	aa.aa	28/10
Hidropar Hareket Kontrol	10.73	10.95	10.68	-0.09%	399.25K	aa.aa	28/10
Alfa Solar Enerji AS	23.34	23.56	23.14	+0.78%	209.02K	aa.aa	28/10
Sanica Isi Sanayi AS	1.82	1.83	1.77	+0.55%	968.23K	aa.aa	28/10
Ozsu Balik Uretim AS	28.12	28.40	27.66	+0.50%	236.42K	aa.aa	28/10
Platform Turizm Tasimacilik Gida	13.52	13.75	13.32	-0.29%	212.33K	aa.aa	28/10
Birikim Varlik Yonetim AS	23.64	23.64	23.64	-9.98%	53.07K	aa.aa	28/10
Ahlatci Dogal Gaz Dagitim Enerji	46.00	46.02	44.70	+0.79%	1.43M	aa.aa	28/10
Eyg Gayrimenkul Yatirim Ortakligi	1.73	1.75	1.69	-0.57%	1.05M	aa.aa	28/10
Oncosem Onkolojik Sistemler Sanayi	89.75	89.75	85.80	+2.81%	290.13K	aa.aa	28/10
Sdt Uzay ve Savunma Teknolojileri	12.07	12.17	11.74	+1.86%	1.65M	aa.aa	28/10
Soke Degirmencilik Sanayi ve	7.50	7.62	7.38	+1.08%	492.63K	aa.aa	28/10
Tapdi Oksijen Ozel Saglik Egitim	22.24	22.64	21.52	-1.85%	996.51K	aa.aa	28/10
Astor Enerji AS	176.50	189.60	176.20	+2.38%	50.25M	aa.aa	28/10
Mackolik Internet Hizmetleri	23.90	24.00	23.20	-0.42%	96.34K	aa.aa	28/10
Bulbuloglu Vinc Sanayi ve Ticaret	50.55	53.20	49.52	+1.30%	152.72K	aa.aa	28/10
Goknur Gida Maddeleri	12.00	12.16	11.88	+0.17%	794.57K	aa.aa	28/10
Akfen Yenilenebilir Enerji AS	3.44	3.53	3.41	-2.27%	4.47M	aa.aa	28/10
Eksun Gida Tarim	3.46	3.49	3.41	0.00%	159.4K	aa.aa	28/10
Koza Polyester Sanayi ve Ticaret AS	2.59	2.68	2.58	-3.00%	2.09M	aa.aa	28/10
Cvk Maden Isletmeleri Sanayi ve	12.38	12.62	12.22	+0.81%	16.3M	aa.aa	28/10
Europower Enerji ve Otomasyon	41.00	41.68	39.00	+1.74%	6.53M	aa.aa	28/10
Grainturk Holding AS	72.00	73.00	65.55	+5.49%	1.88M	aa.aa	28/10
Cw Enerji Muhendislik Ticaret ve	14.35	14.54	14.00	+0.21%	8.39M	aa.aa	28/10
Buyuk Sefler Gida Turizm Tekstil	2.83	2.96	2.83	-9.87%	4.73M	aa.aa	28/10
Bien Yapi Urunleri Sanayi Turizm	11.13	11.18	10.85	+1.64%	248.47K	aa.aa	28/10
Kayseri Seker Fabrikasi AS	2.38	2.44	2.36	-0.42%	1.99M	aa.aa	28/10
Katilimevim Tasarruf Finansman AS	4.09	4.20	4.06	-1.45%	118.27M	aa.aa	28/10
Pasifik Eurasia Lojistik Dis	25.20	25.20	25.20	-10.00%	410.33K	aa.aa	28/10
A1 Capital Yatirim Menkul Degerler	2.68	2.79	2.67	-1.83%	973.46K	aa.aa	28/10
Forte Bilgi Iletisim Teknolojileri	76.75	77.45	75.75	+0.99%	166.87K	aa.aa	28/10
Atakey Patates Gida Sanayi ve	35.08	35.20	33.90	+0.98%	172.23K	aa.aa	28/10
Kaleseramik Canakkale Kalebodur	13.40	14.64	13.40	-9.95%	1.46M	aa.aa	28/10
Fuzul Gayrimenkul Yatirim	4.41	4.55	4.33	-1.12%	3M	aa.aa	28/10
Asce Gayrimenkul Yatirim Ortakligi	8.78	8.79	8.66	+0.69%	516.43K	aa.aa	28/10
Izdemir Enerji Elektrik Uretim AS	3.31	3.35	3.30	-0.30%	1.66M	aa.aa	28/10
Ofis Yem Gida Sanayi Ticaret AS	42.52	43.00	42.40	-0.42%	153.77K	aa.aa	28/10
Tatlipinar Enerji Uretim AS	3.49	3.55	3.41	-0.57%	3.99M	aa.aa	28/10
Enerya Enerji AS	13.30	13.42	13.04	+0.76%	17.29M	aa.aa	28/10
Kuzugrup Gayrimenkul Yatirim	16.25	17.05	15.97	-2.69%	478.1K	aa.aa	28/10
Ebebek Magazacilik AS	79.50	80.65	78.20	+1.79%	255.12K	aa.aa	28/10
Tarkim Bitki Koruma Sanayi ve	300.00	306.25	292.75	+2.04%	56.2K	aa.aa	28/10
Gipta Ofis Kirtasiye Ve Promosyon	19.50	21.98	19.39	-2.60%	836.71K	aa.aa	28/10
Reeder Teknoloji Sanayi Ve Ticaret	2.41	2.49	2.41	-2.03%	2.53M	aa.aa	28/10
HatSan Gemi Insaa Bakim Onarim	20.04	20.24	19.48	-1.76%	763.68K	aa.aa	28/10
Adra Gayrimenkul Yatirim Ortakligi	40.58	40.80	39.82	+0.50%	109.98K	aa.aa	28/10
Dmr Unlu Mamuller Uretim Gida Toptan Perakende Ihr	6.79	6.86	6.50	+2.72%	3.83M	aa.aa	28/10
Meka Beton Santralleri	1.51	1.53	1.49	-1.95%	1.88M	aa.aa	28/10
Dofer Yapi Malzemeleri Sanayi ve	17.04	17.40	16.81	-0.64%	92.34K	aa.aa	28/10
Mhr Gayrimenkul Yatirim Ortakligi	1.71	1.74	1.69	-0.58%	2.08M	aa.aa	28/10
Borlease Otomotiv AS	1.80	1.94	1.80	-10.00%	37.56M	aa.aa	28/10
Tab Gida Sanayi ve Ticaret AS	194.20	195.00	188.90	+1.52%	311.28K	aa.aa	28/10
Vera Konsept Gayrimenkul Yatirim	0.94	0.95	0.89	+1.08%	7.74M	aa.aa	28/10
Tureks Turunc Madencilik Ic ve Dis	7.47	7.57	7.45	-0.13%	142.92K	aa.aa	28/10
1000 Yatirimlar Holding AS	3.51	3.58	3.45	0.00%	3.81M	aa.aa	28/10
Ekos Teknoloji ve Elektrik AS	2.55	2.57	2.50	+0.79%	1.15M	aa.aa	28/10
Agrotech Yuksek Teknoloji	1.11	1.13	1.10	-0.89%	2.69M	aa.aa	28/10
Seker Yatirim Menkul Degerler AS	9.50	9.79	9.40	-1.86%	900.56K	aa.aa	28/10
Cates Elektrik Uretim AS	22.38	22.90	21.90	-5.01%	493.43K	aa.aa	28/10
Bati Ege Gayrimenkul Yatirim	3.18	3.39	3.15	-3.64%	5.24M	aa.aa	28/10
Kuzey Boru AS	8.48	8.53	8.29	+1.19%	1.51M	aa.aa	28/10
Mega Metal Sanayi ve Ticaret AS	3.06	3.06	2.97	+1.32%	8.48M	aa.aa	28/10
Sur Tatil Evleri Gayrimenkul	15.45	15.56	15.09	0.00%	195.35K	aa.aa	28/10
Avrupakent Gayrimenkul Yatirim	47.64	48.52	47.04	-1.81%	336.87K	aa.aa	28/10
Pasifik Teknoloji	8.19	8.19	8.19	-10.00%	552.1K	aa.aa	28/10
Bor Seker AS	4.68	4.76	4.64	-1.27%	787.13K	aa.aa	28/10
Limak Dogu Anadolu Cimento Sanayi	19.56	19.80	19.40	-0.81%	756.48K	aa.aa	28/10
Oba Makarnacilik Sanayi ve Ticaret	3.79	3.83	3.52	+6.46%	10.69M	aa.aa	28/10
Artemis Hali AS	29.04	30.20	28.40	+1.54%	188.95K	aa.aa	28/10
Mogan Enerji Yatirim Holding AS	7.83	7.90	7.65	+1.82%	1.44M	aa.aa	28/10
Odine Solutions Teknoloji Ticaret	69.95	73.85	69.95	-9.97%	2.53M	aa.aa	28/10
Ic Enterra Yenilenebilir Enerji AS	4.38	4.40	4.38	+0.23%	2.64M	aa.aa	28/10
Ronesans Gayrimenkul Yatirim AS	172.00	173.10	169.10	-0.41%	293.51K	aa.aa	28/10
Lila Kagit Sanayi ve Ticaret AS	18.21	18.86	18.05	-2.36%	1.49M	aa.aa	28/10
Koton Magazacilik Tekstil Sanayi	8.40	8.56	8.40	-1.52%	192.03K	aa.aa	28/10
Altinay Savunma Teknolojileri AS	10.28	10.36	9.93	+1.48%	4.9M	aa.aa	28/10
Koc Metalurji AS	2.26	2.30	2.21	+2.26%	18.08M	aa.aa	28/10
Hareket Proje Tasimaciligi ve Yuk	6.23	6.48	5.70	0.00%	27.82M	aa.aa	28/10
Onur Yuksek Teknoloji AS	7.43	7.54	7.21	+0.41%	793.5K	aa.aa	28/10
Ozyasar Tel ve Galvanizleme Sanayi	11.70	11.70	11.25	+0.78%	622.82K	aa.aa	28/10
Altinkilic Gida ve Sut Sanayi Ticaret AS	22.16	25.32	22.16	-9.99%	5.17M	aa.aa	28/10
Yigit AKU Malzemeleri Nakliyat	12.65	12.82	12.47	-1.02%	450.65K	aa.aa	28/10
Horoz Lojistik Kargo Hizmetleri ve	35.58	36.48	35.40	-1.60%	202.76K	aa.aa	28/10
Segmen Kardesler Gida Uretim ve	12.10	12.14	11.73	+0.25%	874.36K	aa.aa	28/10
Efor Yatırım Sanayi	12.51	14.25	12.51	-9.94%	32.7M	aa.aa	28/10
Dct Trading Dis Ticaret AS	3.85	4.09	3.84	-5.41%	5.93M	aa.aa	28/10
Bahadir Kimya Sanayi ve Ticaret AS	148.90	151.90	147.00	-0.07%	135.46K	aa.aa	28/10
Kirac Galvaniz Telekominikasyon	113.70	116.90	110.10	+6.26%	2.89M	aa.aa	28/10
Gundogdu Gida Sut Urunleri Sanayi	79.30	79.30	79.30	-9.99%	9.78K	aa.aa	28/10
Ahes Gayrimenkul Yatirim Ortakligi	5.59	5.91	5.59	-1.93%	485.55K	aa.aa	28/10
Ozata Denizcilik Sanayi ve Ticaret	191.80	191.80	191.80	-10.00%	109	aa.aa	28/10
Cem Zeytin AS	5.86	6.04	5.79	+1.03%	3.84M	aa.aa	28/10
Durukan Sekerleme Sanayi ve	8.90	9.09	8.70	-1.11%	521.74K	aa.aa	28/10
Bin Ulasim ve Akilli Sehir Teknolojileri AS	29.58	30.94	29.56	-3.08%	367.39K	aa.aa	28/10
Cagdas Cam Sanayi ve Ticaret AS	16.06	16.30	15.90	-0.93%	670.73K	aa.aa	28/10
Sumer Varlik Yonetim AS	4.66	4.93	4.61	-4.51%	3.31M	aa.aa	28/10
Armada Gida Ticaret Sanayi Anonim	105.20	106.00	102.00	+1.15%	309.06K	aa.aa	28/10
Egeyapi Avrupa Gayrimenkul Yatirim Ortakligi AS	14.38	14.56	13.80	+0.91%	488.72K	aa.aa	28/10
Gulermak Agir Sanayi Insaat ve Taahhut AS	106.10	107.10	105.20	0.00%	812.12K	aa.aa	28/10
Akfen Insaat Turizm ve Ticaret AS	15.09	15.14	14.51	+2.51%	3.54M	aa.aa	28/10
Mopas Marketcilik	14.13	14.51	14.13	-2.55%	277.28K	aa.aa	28/10
Destek Finans Faktoring	104.80	104.80	104.80	-9.97%	1.35K	aa.aa	28/10
Seranit Granit Seramik Sanayi ve Ticaret AS	4.77	5.07	4.67	-5.36%	2.07M	aa.aa	28/10
Birleşim Grup Enerji A.Ş	6.42	7.46	6.42	-9.58%	20.07M	aa.aa	28/10
Visne Madencilik Uretim	17.64	18.42	17.26	-0.62%	267.83K	aa.aa	28/10
Enda Enerji Holding As	10.10	10.10	9.89	+0.30%	188.91K	aa.aa	28/10
Kalyon Gunes Teknolojileri Uretim	47.50	47.92	47.40	-0.59%	108.83K	aa.aa	28/10
Balsu Gida Sanayi ve Ticaret AS	7.51	7.73	7.29	-2.47%	9.84M	aa.aa	28/10
Bulls Girisim Sermayesi Yatirim	5.40	5.99	5.29	-6.90%	2.55M	aa.aa	28/10
A1 Yenilenebilir Enerji Uretim AS	1.30	1.34	1.27	-2.26%	2.96M	aa.aa	28/10
Tera Yatirim Teknoloji Holding AS	1.87	1.87	1.87	-9.66%	375.58K	aa.aa	28/10
Dof Robotik Sanayi AS	54.45	55.50	54.05	+0.09%	512.53K	aa.aa	28/10
Marmara Holding AS	1.13	1.24	1.11	-8.13%	55.27M	aa.aa	28/10
Ecogreen Enerji	20.00	21.00	20.00	-2.82%	393.37K	aa.aa	28/10
Vakif Faktoring	8.43	9.05	8.43	-5.17%	4.33M	aa.aa	28/10
Pasifik Holding	0.77	0.77	0.77	-9.41%	31.57M	aa.aa	28/10
Zeray Gayrimenkul Yatirim	6.98	7.42	6.76	-2.38%	2.13M	aa.aa	28/10
Arf Bio Yenilenebilir	9.14	9.37	8.95	-1.93%	2.14M	aa.aa	28/10
Meysu Gida San	7.21	7.21	6.55	+9.91%	11.98M	aa.aa	28/10
Z Gayrimenkul Yatirim Ortakligi	10.52	11.10	10.50	-3.57%	1.47M	aa.aa	28/10
Formul Plastik ve Metal Sanayi	17.80	18.25	17.32	+1.08%	660.33K	aa.aa	28/10
Ucay Eng Energy	10.40	10.80	10.37	-1.79%	669.65K	aa.aa	28/10
Akhan Un Fabrikasi	22.60	22.92	22.20	+0.44%	387.73K	aa.aa	28/10
Netcad Yazilim	81.70	84.00	81.00	-0.79%	1.2M	aa.aa	28/10
Best Brands	17.64	17.80	17.20	0.00%	1.1M	aa.aa	28/10
Ata Turizm Isletmecilik Tasimacilik	3.90	4.05	3.88	-3.70%	4.35M	aa.aa	28/10
Empa Elektronik Sanayi	36.92	38.00	35.76	-1.39%	1.86M	aa.aa	28/10
Savur Gayrimenkul Yatirim	1.79	1.85	1.78	-2.72%	6.97M	aa.aa	28/10
Gentas Kimya Sanayi	5.70	5.82	5.68	-0.87%	639.83K	aa.aa	28/10
Luxera Gayrimenkul Yatrm	5.30	5.49	5.30	-3.28%	1.33M	aa.aa	28/10
Metropal Kurumsal Hizmetler	117.70	117.70	106.80	+10.00%	1.34M	aa.aa	28/10
Agaoglu Avrasya Gayrimenkul Yatirim Ortakligi AS	7.37	7.49	7.19	+2.36%	4.37M	aa.aa	28/10
Ekinciler Demir	21.22	21.50	21.20	-0.66%	357.74K	aa.aa	28/10
Beta Enerji ve Teknoloji	44.80	46.20	44.20	-0.13%	3.05M	aa.aa	28/10
Soho Giyim ve Enerji AS	6.92	6.92	6.76	+0.58%	1.26M	aa.aa	28/10
Orzaks Ilac ve Kimya Sanayi Ticaret AS	60.00	60.85	57.00	-0.83%	836.12K	aa.aa	28/10
Isvea Seramik ve Banyo Urunleri Sanayi AS	12.39	13.23	12.04	-6.35%	4.05M	aa.aa	28/10
Golda Gida Sanayi ve Ticaret AS	5.60	5.75	5.41	+2.19%	2.5M	aa.aa	28/10
Ekim Turizm Ticaret ve Sanayi AS	14.20	14.80	14.13	-2.87%	1.5M	aa.aa	28/10
SA RA Enerji Insaat Ticaret ve	28.34	29.06	27.36	+4.34%	7.04M	aa.aa	28/10
Saat ve Saat Sanayi ve Ticaret AS	22.74	22.90	22.58	-0.44%	122.2K	aa.aa	28/10
Metgun Enerji Yatirimlari AS	19.80	20.00	19.80	-0.80%	1.05M	aa.aa	28/10
Albayrak Hazir Beton Sanayi ve	20.22	20.50	19.21	+3.96%	1.21M	aa.aa	28/10
Kardemir Celik Sanayi AS	24.10	26.62	24.10	-8.30%	5.8M	aa.aa	28/10
Masfen Enerji AS	32.58	33.04	31.86	+0.25%	445.27K	aa.aa	28/10
Quick Sigorta AS	39.90	40.28	39.00	-0.70%	230.95K	aa.aa	28/10
Citlekci Magazacilik Gida AS	88.40	95.50	88.40	-4.74%	2.63M	aa.aa	28/10
Kapeks Kimya Sanayi AS	38.80	39.72	38.48	+0.26%	1.02M	aa.aa	28/10
Teknika Plast Teknik Kalip Plastik	23.22	24.68	22.56	-4.29%	1.37M	aa.aa	28/10
Turker Vangolu Enerji Yatirim AS	52.50	53.25	51.80	-1.22%	205.8K	aa.aa	28/10

ذهب/دولار

4,053.32

-14.14

-0.35%

الفضة

53.88

+0.210

+0.39%

نفط خام WTI

101.85

-0.93

-0.90%

نفط برنت

110.72

+0.21

+0.19%

النحاس

6.68

+0.0100

+0.15%

ألومنيوم

3,078.50

-21.50

-0.69%

الغاز الطبيعي

3.01

-0.022

-0.73%

محركات الأسواق

اسم	آخر سعر	التغيير %	الحجم
إعمار	11.520	+3.41%	38.79M
الراجحي	60.40	-0.82%	6.35M
البنك التجاري الدولي (مصر)	119.90	-2.36%	3.02M
أدنوك للغاز	3.16	+1.28%	112.96M
القلعة للاستشارات المالية	6.040	-0.66%	56.82M
KORA	1.81	-3.21%	162.30M
كريست مارك للمقاولات والتطوير العقاري	2.200	-1.79%	129.70M

اسم	آخر سعر	التغيير %	الحجم
ديفكو 2	12.480	+24.80%	1.73K
العربية المتحدة	0.370	+23.33%	402.07K
النعيم القابضة	1.85	+14.91%	563.00
أمان	0.603	+14.86%	37.59M
إم بي	4.690	+14.39%	7.71M
الاسكندرية للأسمنت	21.70	+14.21%	4.74K
لكح جروب	2.500	+11.11%	726.37K

اسم	آخر سعر	التغيير %	الحجم
الأبراج	0.12	-19.61%	20.00K
الفاخرة	24.52	-17.99%	8.57K
لانا	1.57	-16.93%	743.36K
الشروق الحديثة للطباعة والتغليف	85.11	-14.89%	1.00
بنك البحرين والشرق الأوسط	0.043	-14.00%	100.00K
الصقر	0.657	-9.88%	73.05K
هوية	12.00	-9.09%	930.00

الأسهم ذات الاتجاه

اسم	آخر سعر	التغيير %	الحجم
البحري	35.98	+1.64%	7.51M
الراجحي	60.40	-0.82%	6.35M
أرامكو السعودية	26.00	-0.31%	7.71M
الإنماء	22.00	+1.71%	7.59M
سابك	47.26	-0.88%	1.49M

إظهار المزيد

أقوى الأسهم المستعدة للانطلاق سعريًا

اسم	آخر سعر	البعد عن السعر العادل	القيمة العادلة
Aaaa Aaaaaaa	30.70	+61.08%	49.45
Aaa Aaaa Aa	30.70	+61.08%	49.45
Aaaa Aaaaaa	8.82	+58.94%	14.02
Aaaaaaaaaaaaaaa Aa	8.82	+58.94%	14.02
Aaa Aa	11.90	+56.34%	18.60
Aaaaaa A	11.90	+56.34%	18.60
Aa Aa Aaa	23.71	+51.90%	36.02

اسم	آخر سعر	البعد عن السعر العادل	القيمة العادلة
Aaaa Aaaaaaa	30.70	+61.08%	49.45
Aaa Aaaa Aa	30.70	+61.08%	49.45
Aaaa Aaaaaa	8.82	+58.94%	14.02
Aaaaaaaaaaaaaaa Aa	8.82	+58.94%	14.02
Aaa Aa	11.90	+56.34%	18.60
Aaaaaa A	11.90	+56.34%	18.60
Aa Aa Aaa	23.71	+51.90%	36.02

عرض القائمة الكاملة

قم بتثبيت تطبيقاتناقم بمسح رمز الاستجابة السريعة (QR) لتثبيت التطبيقات

تابعونا على

تحذير المخاطر: ينطوي التداول في الأدوات المالية و/ أو العملات الرقمية على مخاطر عالية بما في ذلك مخاطر فقدان بعض أو كل مبلغ الاستثمار الخاص بك، وقد لا يكون مناسبًا لجميع المستثمرين. فأسعار العملات الرقمية متقلبة للغاية وقد تتأثر بعوامل خارجية مثل الأحداث المالية أو السياسية. كما يرفع التداول على الهامش من المخاطر المالية.
قبل اتخاذ قرار بالتداول في الأدوات المالية أو العملات الرقمية، يجب أن تكون على دراية كاملة بالمخاطر والتكاليف المرتبطة بتداول الأسواق المالية، والنظر بعناية في أهدافك الاستثمارية، مستوى الخبرة، الرغبة في المخاطرة وطلب المشورة المهنية عند الحاجة.
Fusion Media تود تذكيرك بأن البيانات الواردة في هذا الموقع ليست بالضرورة دقيقة أو في الوقت الفعلي. لا يتم توفير البيانات والأسعار على الموقع بالضرورة من قبل أي سوق أو بورصة، ولكن قد يتم توفيرها من قبل صانعي السوق، وبالتالي قد لا تكون الأسعار دقيقة وقد تختلف عن السعر الفعلي في أي سوق معين، مما يعني أن الأسعار متغيرة باستمرار وليست مناسبة لأغراض التداول. لن تتحمل Fusion Media وأي مزود للبيانات الواردة في هذا الموقع مسؤولية أي خسارة أو ضرر نتيجة لتداولك، أو اعتمادك على المعلومات الواردة في هذا الموقع.
يحظر استخدام، تخزين، إعادة إنتاج، عرض، تعديل، نقل أو توزيع البيانات الموجودة في هذا الموقع دون إذن كتابي صريح مسبق من Fusion Media و/ أو مزود البيانات. جميع حقوق الملكية الفكرية محفوظة من قبل مقدمي الخدمات و/ أو تبادل تقديم البيانات الواردة في هذا الموقع.
قد يتم تعويض Fusion Media عن طريق المعلنين الذين يظهرون على الموقع الإلكتروني، بناءً على تفاعلك مع الإعلانات أو المعلنين.
تعتبر النسخة الإنجليزية من هذه الاتفاقية هي النسخة المُعتمدَة والتي سيتم الرجوع إليها في حالة وجود أي تعارض بين النسخة الإنجليزية والنسخة العربية.

(XU500) BIST 500

الشركات المدرجة - BIST 500

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

Besiktas

Bilici Yatirim

Borusan Birlesik

Borusan Yatirim

Baticim Cimento

Baticim

Bursa Cimento

Burcelik

CarrefourSA

Coca Cola Icecek

Celik Halat

Cemas

Cemtas

Cimsa

Celebi

Cimbeton

Dagi

Dardanel Onentas

Deva Holding

Datagate

Ditas

Demisas

Deniz GYO

Dogus Otomotiv

Big Medya Teknoloji AS

DO & CO

Dogan Holding

DYO Boya

EIS

Eczacibasi Yatirim

Edip Gayrimenkul

Ege Endustri

Ege Gubre

Ege Profil

Emlak Konut GYO

EMEK Elektrik

ENKA

Egeplast

Erdemir

Escort