(XU500) BIST 500

اسطنبول

العملة ب TRY

17,607.11

+119.81(+0.69%)

تأخر البيانات·11:49:49

مدى يومي

17,480.08

17,609.04

مدى 52 أسبوع

12,706.88

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	30.88	31.94	30.56	-2.95%	1.58M	aa.aa	11:49:50
Adese Gayrimenkul	0.850	0.860	0.840	0.00%	55.72M	aa.aa	11:49:40
Anadolu Efes Malt	19.34	20.16	19.03	-7.99%	82.36M	aa.aa	11:49:21
Afyon Cimento	12.32	12.35	12.27	+0.08%	248.78K	aa.aa	11:49:35
Akbank TAS	66.80	66.85	65.85	+0.98%	41.56M	aa.aa	11:49:48
Akcansa	244.40	249.00	242.90	-1.01%	156.62K	aa.aa	11:49:14
Akenerji	10.180	10.340	10.020	+0.30%	1.73M	aa.aa	11:49:30
Akfen GYO	2.620	2.640	2.620	-0.38%	2.48M	aa.aa	11:49:48
AK Sigorta	6.330	6.340	6.290	0.00%	1.47M	aa.aa	11:49:26
Aksa Akrilik	12.18	12.45	12.13	-1.85%	9.83M	aa.aa	11:49:45
Aksa Enerji Uretim	81.350	81.500	78.300	+3.24%	4.27M	aa.aa	11:47:32
Aksu Enerji ve Ticaret	44.64	45.64	44.54	-1.63%	224.76K	aa.aa	11:49:46
Alarko Holding	102.300	104.500	102.100	-2.29%	852.81K	aa.aa	11:49:44
Albaraka Turk	8.240	8.270	8.190	+0.24%	1.08M	aa.aa	11:48:54
Alarko Carrier	717.50	742.50	706.00	+1.13%	43.68K	aa.aa	11:48:50
Alcatel Lucent	138.500	143.600	137.600	-2.33%	182.58K	aa.aa	11:48:42
Alarko GYO	3.35	3.37	3.30	+0.90%	5.54M	aa.aa	11:49:21
Alkim Kagit	8.100	8.180	8.040	+0.37%	560.25K	aa.aa	11:48:28
Alkim Kimya	15.55	15.60	15.47	+0.39%	133.78K	aa.aa	11:48:44
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ti	8.360	8.470	8.310	+0.48%	1.27M	aa.aa	11:48:43
Anel Elektrik	126.800	128.400	125.100	-1.55%	478.65K	aa.aa	11:49:46
Anadolu Hayat	110.40	112.20	110.20	-1.60%	460.94K	aa.aa	11:49:44
Anadolu Sigorta	27.840	28.200	27.700	-1.28%	934.8K	aa.aa	11:48:32
Arcelik AS	96.20	96.75	96.10	-0.82%	295.23K	aa.aa	11:41:56
Arena Bilgisayar	20.620	20.900	20.420	-0.39%	379.71K	aa.aa	11:49:36
Ingram Micro Bilisim	394.250	394.500	388.250	+1.09%	7.24K	aa.aa	11:48:17
Arsan Tekstil	3.460	3.500	3.370	+2.67%	7.1M	aa.aa	11:49:51
Aselsan	368.25	373.25	360.00	+3.37%	19.96M	aa.aa	11:47:21
Anadolu Isuzu	47.30	49.70	47.10	-6.15%	914.5K	aa.aa	11:49:26
Avrasya GYO	15.110	15.170	14.090	+2.44%	934.34K	aa.aa	11:48:50
AVOD	3.830	3.840	3.780	+1.32%	651.21K	aa.aa	11:49:48
Altin Yunus	459.250	459.750	455.250	+0.49%	15.02K	aa.aa	11:49:48
Ayen Enerji	32.600	33.060	32.560	-0.67%	173.75K	aa.aa	11:49:09
Aygaz AS	285.50	290.25	284.75	-0.35%	445.61K	aa.aa	11:49:44
Bagfas	23.60	23.80	23.54	-0.84%	140.37K	aa.aa	11:48:59
Banvitas	156.800	156.800	156.000	+0.38%	13.49K	aa.aa	11:49:49
Bosch Fren	128.40	133.70	127.80	-2.73%	150.39K	aa.aa	11:48:53
BIM Magazalar	377.75	378.25	370.25	+0.13%	4.45M	aa.aa	11:49:28
Ral Yatirim	235.200	239.400	231.800	-0.34%	529.85K	aa.aa	11:49:40
Besiktas	1.860	1.900	1.850	-0.53%	28.13M	aa.aa	11:47:42
Bilici Yatirim	19.710	19.790	19.110	+1.18%	326.25K	aa.aa	11:49:35
Bossa	6.530	6.570	6.380	+1.40%	2.54M	aa.aa	11:48:32
Borusan Birlesik	620.50	639.00	613.50	-1.82%	820.5K	aa.aa	10:58:15
Borusan Yatirim	1,742.00	1,790.00	1,730.00	-2.84%	26.45K	aa.aa	11:29:55
Batisoke Soke	35.380	36.160	34.840	-1.94%	2.47M	aa.aa	11:49:45
Baticim	4.67	4.73	4.63	-0.64%	32.79M	aa.aa	11:49:46
Bursa Cimento	4.93	4.95	4.91	-0.20%	583.54K	aa.aa	11:49:03
Burcelik	34.340	34.880	34.020	-0.23%	294.34K	aa.aa	11:49:45
CarrefourSA	279.75	279.75	264.00	+9.92%	634.56K	aa.aa	11:49:16
Coca Cola Icecek	84.60	87.10	83.30	-2.37%	4.06M	aa.aa	11:02:00
Celik Halat	23.980	24.480	23.100	-2.12%	1.32M	aa.aa	11:49:47
Cemas	4.130	4.150	4.060	+1.23%	3.06M	aa.aa	11:49:43
Cemtas	8.670	8.720	8.620	-0.12%	361.61K	aa.aa	11:49:29
Cimsa	44.46	45.08	44.42	-1.20%	3.07M	aa.aa	11:49:48
Celebi	1,464.00	1,492.00	1,462.00	-0.54%	7.2K	aa.aa	11:48:43
Cimbeton	1,548.00	1,560.00	1,535.00	0.00%	7.25K	aa.aa	11:47:53
Dagi	9.710	9.790	9.550	-0.51%	2.76M	aa.aa	11:49:44
Dardanel Onentas	1.660	1.660	1.640	+0.61%	2.16M	aa.aa	11:48:44
Desa	9.540	9.590	9.500	+0.10%	265.26K	aa.aa	11:49:17
Deva Holding	72.400	72.850	71.400	-0.62%	93.4K	aa.aa	11:45:26
Datagate	110.600	111.800	106.000	+2.41%	233.45K	aa.aa	11:49:26
Ditas	24.020	24.340	23.400	-0.50%	724.26K	aa.aa	11:49:36
Demisas	8.530	8.800	8.360	-1.95%	2.01M	aa.aa	11:48:16
Deniz GYO	7.090	7.100	7.030	-0.14%	479.36K	aa.aa	11:49:13
Dogus Otomotiv	194.00	194.10	192.20	+0.05%	434.48K	aa.aa	11:49:46
Big Medya Teknoloji AS	361.750	364.000	343.500	+5.31%	358.13K	aa.aa	11:49:47
DO & CO	11,100.00	11,597.50	11,030.00	+0.05%	2.98K	aa.aa	11:45:05
Dogan Holding	21.520	21.660	20.740	+3.46%	15.46M	aa.aa	11:49:52
Duran Dogan	5.060	5.100	5.050	-0.78%	158.81K	aa.aa	11:48:41
DYO Boya	12.890	13.260	12.720	+1.26%	1.18M	aa.aa	11:49:39
EIS	69.800	70.550	69.550	-0.71%	535.74K	aa.aa	11:49:19
Eczacibasi Yatirim	314.00	316.00	312.00	-0.48%	45.63K	aa.aa	11:49:02
Edip Gayrimenkul	41.860	42.380	40.060	+3.51%	2.18M	aa.aa	10:55:03
Ege Endustri	5,245.00	5,300.00	5,210.00	+0.10%	2.33K	aa.aa	11:48:47
Ege Gubre	94.80	95.05	94.05	+0.69%	50.38K	aa.aa	11:03:58
Ege Profil	34.900	35.400	33.820	+2.59%	441.39K	aa.aa	11:49:14
Emlak Konut GYO	18.130	18.150	17.840	+1.00%	29.45M	aa.aa	11:49:27
EMEK Elektirik	17.740	18.070	17.690	-0.95%	1.34M	aa.aa	11:49:00
ENKA	85.950	86.200	85.350	+0.06%	2.51M	aa.aa	11:49:24
Egeplast	5.990	6.000	5.660	+4.72%	2.15M	aa.aa	11:49:42
Erdemir	36.740	36.980	36.240	-0.33%	48.57M	aa.aa	11:49:31
Escort	5.88	5.93	5.64	+3.52%	14.72M	aa.aa	11:49:51
Fenerbahce	3.12	3.18	3.07	-1.58%	41.83M	aa.aa	11:47:30
Federal Mogul	296.25	297.00	291.50	+0.42%	31.73K	aa.aa	11:49:30
Ufuk Yatirim	1,868.000	1,950.000	1,827.000	+2.24%	19.41K	aa.aa	11:49:46
Frigo Pak	2.400	2.450	2.340	-0.41%	10.45M	aa.aa	11:49:42
Ford Otosan	79.35	79.45	78.25	+0.63%	8.06M	aa.aa	11:49:24
Garanti Bank	127.50	127.60	125.90	+0.79%	7.27M	aa.aa	11:49:38
Garanti Faktoring	26.260	26.300	25.880	+0.54%	405.16K	aa.aa	11:49:51
Inveo Yatirim	7.190	7.200	6.970	+2.86%	2.65M	aa.aa	11:49:42
Gedik Yatirim	7.180	7.190	6.630	+7.65%	39.61M	aa.aa	11:49:47
Gentas	5.230	5.260	5.170	+0.38%	701.38K	aa.aa	11:11:19
Gersan	41.660	41.660	40.000	+3.63%	1.84M	aa.aa	11:49:42
Guler Holding	2.940	2.940	2.890	+1.03%	887.61K	aa.aa	11:48:06
Global Yatirim	17.250	17.350	17.110	+0.58%	647.14K	aa.aa	11:48:55
Goltas Cimento	291.75	296.50	289.00	+0.69%	16.03K	aa.aa	11:49:33
Goodyear Lastikleri	2.61	2.61	2.58	+0.77%	1.8M	aa.aa	11:49:43
Gozde	24.160	24.740	23.560	-7.50%	5.6M	aa.aa	11:49:48
GSD Holding	4.650	4.710	4.640	-1.06%	2.15M	aa.aa	11:49:35
GS Sportif	1.02	1.02	1.00	0.00%	66.55M	aa.aa	11:47:28
Gubretas	421.75	435.50	418.00	-0.24%	2.12M	aa.aa	11:49:28
Turkiye Sigorta	6.300	6.330	6.240	+0.48%	11.25M	aa.aa	11:34:30
Turkiye Halk Bk	33.00	33.04	32.32	+1.73%	20.41M	aa.aa	11:49:38
Hateks	11.620	11.660	11.530	-0.09%	294.35K	aa.aa	11:45:34
Hektas	2.820	2.840	2.780	0.00%	85.44M	aa.aa	11:47:43
Hurriyet Gazete	7.350	7.500	7.260	+0.55%	1.85M	aa.aa	11:49:33
Ihlas Gazetecilik	1.150	1.150	1.130	+0.88%	4.02M	aa.aa	11:47:04
Ihlas Holding	1.020	1.020	1.010	0.00%	4.55M	aa.aa	11:49:35
Ihlas Gayrimenkul	1.550	1.550	1.530	+0.65%	2.2M	aa.aa	11:48:22
Indeks	10.180	10.340	9.840	+2.93%	3.46M	aa.aa	11:49:45
Info Yatirim	7.290	7.580	7.050	+2.68%	22.04M	aa.aa	11:49:42
Intema	253.25	258.75	252.00	-0.69%	17.18K	aa.aa	11:49:45
Dogal Enerji	94.050	96.100	94.050	-1.62%	204.62K	aa.aa	10:59:51
Turkiye Is Bankasi C	12.160	12.180	11.990	+1.16%	182.35M	aa.aa	11:47:23
Is Finansal Kiralama	19.980	20.080	19.900	-0.20%	248.09K	aa.aa	11:47:54
Is Girisim	18.140	18.600	17.640	-3.66%	5.05M	aa.aa	11:49:29
Is GYO	27.920	27.980	26.800	+1.90%	1.13M	aa.aa	11:49:33
Is Yatirim Menkul Degerler	33.080	33.260	32.960	-0.12%	1.74M	aa.aa	11:49:46
Loras Holding AS	2.940	2.950	2.720	+8.09%	13.69M	aa.aa	11:49:44
IDC	13.730	14.000	13.550	-0.87%	2.08M	aa.aa	11:49:25
Kaplamin Ambalaj	433.500	435.000	430.250	+0.41%	14.07K	aa.aa	11:49:46
Karel	9.160	9.350	9.110	-0.43%	2.31M	aa.aa	11:49:31
Karsan Otomotiv	9.700	9.760	9.670	-0.41%	1.69M	aa.aa	11:49:35
Kartonsan	182.40	186.00	179.70	+1.05%	151.86K	aa.aa	11:49:20
Katmerciler	2.210	2.210	2.180	+0.45%	16.32M	aa.aa	11:49:05
Koc Holding	202.40	202.70	198.70	+1.25%	8.64M	aa.aa	11:49:31
Besler Gida ve Kimya Sanayi ve Ticaret AS	12.23	12.29	12.16	-0.24%	621.2K	aa.aa	11:49:39
Doganlar Mobilya Grubu	8.570	8.570	8.360	+2.39%	994.34K	aa.aa	11:49:41
Kiler GYO	4.280	4.290	4.250	+0.71%	604.75K	aa.aa	11:49:02
Klimasan Klima	28.680	28.960	28.500	+0.28%	171.34K	aa.aa	11:49:25
Konfrut	11.47	11.71	11.41	+0.17%	341.61K	aa.aa	11:43:45
Konya Cimento	3,690.00	3,745.00	3,675.00	0.00%	3.13K	aa.aa	11:47:48
Kordsa Global	75.90	75.90	68.70	+10.00%	2.47M	aa.aa	11:49:45
Anadolu Metal Madencilik	125.000	129.200	124.200	-2.95%	1.45M	aa.aa	11:47:31
Turk Altin Isletmeleri AS	47.48	48.86	46.82	-2.86%	51.07M	aa.aa	11:47:37
Kardemir D	40.420	40.560	39.440	-0.10%	16.05M	aa.aa	11:49:29
Kron Telekomunikasyon	26.920	27.140	25.860	+3.54%	837.04K	aa.aa	11:49:34
Kristal Kola	9.700	10.040	9.600	-2.71%	2.62M	aa.aa	11:49:48
Kutahya Porselen	81.450	81.800	81.050	+0.31%	30.89K	aa.aa	11:49:17
Link Bilgisayar	5.60	5.80	5.60	-2.95%	6.87M	aa.aa	11:49:50
Lokman Hekim	13.310	13.460	13.140	-0.60%	490.83K	aa.aa	11:49:41
Logo Yazilim	131.800	134.700	131.600	-2.08%	350.5K	aa.aa	10:59:44
Marmaris Altinyunus	981.50	983.00	973.00	0.00%	5.09K	aa.aa	11:48:43
MTE	9.450	9.520	9.370	-0.11%	507.55K	aa.aa	11:49:20
Marti Otel	1.380	1.400	1.380	-0.72%	6.34M	aa.aa	11:49:48
Merko Gida	1.380	1.390	1.360	+0.73%	4.67M	aa.aa	11:03:34
Metro Holding	7.900	7.930	7.800	+1.28%	1.03M	aa.aa	11:49:28
Metemtur Yatırım	37.320	37.760	37.200	-0.16%	274.1K	aa.aa	11:49:34
Migros	580.00	603.00	575.50	-7.94%	3.67M	aa.aa	11:47:32
Lydia Holding AS	181.000	182.800	179.700	+0.84%	105.21K	aa.aa	11:49:43
Menderes Tekstil	10.370	10.440	10.280	-0.10%	491.04K	aa.aa	11:48:38
Oyak Cimento	20.920	21.260	20.820	+0.38%	10.81M	aa.aa	11:49:29
Marti GYO	1.280	1.280	1.260	+0.79%	6.5M	aa.aa	11:49:50
Marshall	1,777.00	1,840.00	1,760.00	+0.11%	20.99K	aa.aa	11:48:45
Isiklar Enerji	179.600	180.000	178.500	+0.45%	247.5K	aa.aa	11:49:29
Netas Telekom	60.55	61.95	60.15	-0.66%	106.27K	aa.aa	11:47:43
Net Holding	44.140	44.200	43.140	+1.66%	363.7K	aa.aa	10:55:23
Nurol GYO	8.900	8.940	8.780	+1.02%	265.71K	aa.aa	11:49:18
Nuh Cimento	217.60	222.30	217.60	-1.18%	12.07K	aa.aa	11:49:17
Otokar	310.00	313.00	290.00	+6.44%	590.41K	aa.aa	11:40:27
Ozderici GYO	2.040	2.050	2.020	-0.49%	8.55M	aa.aa	11:49:37
Parsan	71.050	71.550	70.050	+0.78%	117.89K	aa.aa	11:48:34
Penguen Gida	9.410	9.420	9.330	-0.42%	437.88K	aa.aa	11:49:01
Petkim	18.480	18.630	18.390	+0.16%	27.44M	aa.aa	11:49:25
Pinar Et Ve Un	10.98	11.15	10.87	+0.09%	413.93K	aa.aa	11:49:41
Pinar Su	10.300	10.440	10.220	-1.15%	831.08K	aa.aa	11:21:18
Plastikkart	131.700	131.700	117.000	+9.93%	491.05K	aa.aa	11:49:38
Petrokent Turizm	125.70	127.40	124.00	+0.24%	62.29K	aa.aa	11:49:34
Pinar Sut Mamulleri	10.06	10.10	10.01	+0.20%	539.13K	aa.aa	11:48:54
Turk Prysmian	33.060	33.580	32.920	-0.42%	282.73K	aa.aa	11:48:57
Park Elektrik	19.050	19.300	18.590	+1.82%	979.32K	aa.aa	11:49:31
Ray Sigorta	160.100	160.400	158.500	+0.50%	31.86K	aa.aa	11:49:18
Icu Girisim Sermayesi Yatirim Ortakligi AS	5.410	5.450	5.360	+0.19%	1.74M	aa.aa	11:49:51
Reysas GYO	41.980	42.000	41.000	+0.33%	733.68K	aa.aa	11:48:27
Reysas	24.680	24.960	24.640	-0.56%	536.62K	aa.aa	11:49:30
Sabanci Holding	88.25	88.30	87.35	+0.74%	8.61M	aa.aa	11:49:33
Sarkuysan	24.880	25.220	24.660	+0.16%	1.52M	aa.aa	11:49:43
SASA Polyester	2.340	2.370	2.320	-0.85%	965.93M	aa.aa	11:47:34
Selcuk Ecza Deposu	229.900	233.700	224.500	+0.39%	1.51M	aa.aa	11:49:05
Dunya Holding AS	154.800	163.000	154.100	-4.21%	449.12K	aa.aa	11:49:45
Sisecam	40.440	40.800	39.980	-0.98%	20.88M	aa.aa	11:49:29
Sekerbank	6.040	6.070	5.970	+0.33%	29.58M	aa.aa	11:49:37
Soktas	3.140	3.160	3.120	+0.32%	2.06M	aa.aa	11:49:15
Sinpas GYO	3.180	3.190	3.150	+0.32%	1.91M	aa.aa	11:49:32
TAV Havalimanlar	278.50	279.00	273.00	+1.46%	850.52K	aa.aa	11:02:59
T Tuborg	132.500	137.000	132.200	-0.38%	56.82K	aa.aa	11:49:09
Turkcell Iletisim Hizmetleri AS	102.30	103.10	101.60	-0.78%	7.24M	aa.aa	11:49:29
ICBC Turkey	21.340	21.520	21.300	-1.39%	340.35K	aa.aa	11:48:19
Tek-Art Insaat	7.770	7.990	7.640	+1.30%	2.55M	aa.aa	11:49:23
THY	304.00	304.25	300.50	+1.00%	12.57M	aa.aa	11:49:31
Mondi Turkey	5.130	5.130	5.080	+0.20%	233.28K	aa.aa	11:48:48
Tekfen Holding	231.70	233.30	223.50	+4.56%	3.71M	aa.aa	11:40:25
Tofas	267.00	267.50	262.75	0.00%	1.52M	aa.aa	11:49:47
Turcas Petrol	45.300	46.000	44.860	+1.07%	261.53K	aa.aa	11:49:43
Torunlar GYO	91.25	92.20	91.00	-0.44%	365.72K	aa.aa	11:49:43
Industrial Dev Bank of Turkey	10.820	10.910	10.690	-0.46%	6.85M	aa.aa	11:36:49
Trabzonspor Sportif	1.010	1.030	0.990	-0.98%	109.18M	aa.aa	11:49:48
Turk Telekom	55.95	56.15	55.10	+0.90%	11.73M	aa.aa	11:00:39
Turk Traktor	407.75	408.25	403.50	+0.62%	87.17K	aa.aa	11:49:02
Tukas Gida	2.000	2.010	1.980	0.00%	9.61M	aa.aa	11:49:32
Tupras Turkiye	344.75	345.50	337.50	+2.45%	9.63M	aa.aa	11:49:44
Ulker Biskuvi	86.65	88.10	86.20	-1.31%	2.31M	aa.aa	11:49:44
Usak Seramik	1.230	1.230	1.210	+0.82%	13.71M	aa.aa	11:49:47
Vakif Bankasi	29.740	29.760	29.000	+2.27%	14.86M	aa.aa	11:49:44
Vakif Leasing	1.190	1.190	1.170	0.00%	10.96M	aa.aa	11:49:24
Vakko	67.750	69.000	66.650	+0.89%	69.98K	aa.aa	11:43:24
Vestel Beyaz	5.580	5.600	5.550	0.00%	1.02M	aa.aa	11:49:39
Vestel	21.800	22.120	21.760	-1.36%	1.41M	aa.aa	11:49:34
Vakif GYO	1.920	1.930	1.910	+0.52%	1.59M	aa.aa	11:49:28
Yaprak Sut	11.670	12.200	11.450	+3.00%	3.14M	aa.aa	11:49:48
Yatas	32.360	32.360	32.120	+0.19%	36.37K	aa.aa	11:49:29
AG Anadolu Group Holding	33.24	35.36	33.02	-5.84%	4.58M	aa.aa	11:49:46
Yapi ve Kredi Bankasi	34.700	34.740	34.000	+1.88%	54.79M	aa.aa	11:47:22
Yapi Kredi Koray	10.370	10.460	10.230	+1.07%	4.07M	aa.aa	11:49:08
Yunsa	9.090	9.120	8.920	+1.68%	1.39M	aa.aa	11:48:48
Zorlu Enerji	2.240	2.270	2.240	-0.88%	9.88M	aa.aa	11:49:32
Brisa Bridgestone	79.15	79.75	77.95	+1.28%	52.13K	aa.aa	11:49:18
Marka Yatirim	86.350	87.600	83.500	-0.06%	65.78K	aa.aa	11:49:02
Beyaz Filo Oto Kiralama AS	23.360	23.600	23.320	0.00%	131.16K	aa.aa	11:47:56
Denge Yatirim	2.220	2.240	2.200	-0.45%	4.68M	aa.aa	11:49:33
Nigbas Nigde Beton San ve Tic	3.500	3.540	3.460	+1.16%	794.45K	aa.aa	11:49:21
Orge	95.900	97.800	95.750	-1.39%	216.98K	aa.aa	11:49:48
Osmanli Menkul Degerler	7.890	7.900	7.740	+1.41%	470.69K	aa.aa	11:48:44
Ostim	1.580	1.580	1.560	0.00%	1.3M	aa.aa	11:49:14
Ozak GYO	12.460	12.700	12.450	-1.42%	920.72K	aa.aa	11:49:02
Polisan Holding AS	22.140	22.220	21.920	+0.64%	692.36K	aa.aa	11:49:39
Sanifoam	9.060	9.180	9.050	-0.88%	685.92K	aa.aa	11:46:00
Teknosa	15.910	15.990	15.780	+0.44%	458.06K	aa.aa	11:49:26
Yesil Yatirim	1.200	1.210	1.190	0.00%	8.44M	aa.aa	11:49:45
Avrupa Yatirim	39.460	39.580	38.980	+1.23%	470.11K	aa.aa	11:48:54
Etiler Inci Bufe Gida	5.310	5.340	5.230	+1.14%	1.19M	aa.aa	11:49:24
Halk GYO	4.470	4.490	4.440	-0.22%	3.76M	aa.aa	11:49:20
Jantsa	14.630	14.690	14.580	+0.14%	355.96K	aa.aa	11:49:41
Bera	12.850	13.010	12.840	-0.70%	1.99M	aa.aa	11:49:23
Kuyas Yatirim AS	65.700	67.050	64.800	+0.77%	1.29M	aa.aa	11:49:46
Merit Turizm Yatirim ve Isletme	15.900	16.100	15.780	+0.38%	659.34K	aa.aa	11:49:21
Pegasus Hava Tasimaciligi	150.200	150.900	149.300	+0.33%	2.16M	aa.aa	11:47:42
TGS	181.300	181.600	176.500	+1.51%	69.4K	aa.aa	11:47:00
Lydia Yesil Enerji Kaynaklari AS	12,745.000	13,080.000	12,587.500	+0.08%	374	aa.aa	11:48:38
Tumosan	77.050	77.400	76.500	+0.20%	158.33K	aa.aa	11:49:32
ODAS Elektrik	7.210	7.370	7.170	-1.37%	12.34M	aa.aa	11:49:45
Panora GYO	158.200	158.500	155.100	+0.57%	11.05K	aa.aa	11:49:38
Turker Proje	26.58	27.60	26.58	-0.89%	256.68K	aa.aa	11:49:30
Akis GYO	9.680	9.750	9.660	-0.31%	198.9K	aa.aa	11:49:40
Otto Holding AS	172.000	173.000	170.100	+0.41%	26.54K	aa.aa	11:01:48
Verusa Holding	625.00	631.50	620.00	0.00%	34.1K	aa.aa	11:49:21
Yayla Enerji	23.040	23.200	22.220	+2.04%	300.25K	aa.aa	11:49:18
Temapol	473.50	478.00	466.25	-0.11%	74.49K	aa.aa	11:48:11
Tat Gida Sanayi	18.190	18.450	17.980	+0.66%	644.06K	aa.aa	11:48:08
Gediz Ambalaj	27.34	27.34	27.08	+0.59%	74.18K	aa.aa	11:47:12
Korfez GYO	2.650	2.720	2.640	-2.21%	2.73M	aa.aa	11:48:23
Lider Faktoring	2.610	2.620	2.590	0.00%	1.11M	aa.aa	11:49:45
RTA	2.98	3.05	2.81	+5.30%	22.65M	aa.aa	11:49:34
Servet GYO	2.480	2.500	2.470	+0.40%	2.09M	aa.aa	11:49:20
Tugcelik Aluminyum	3.730	3.760	3.720	-0.53%	1.92M	aa.aa	11:49:23
Yeni Gimat	237.40	239.90	237.40	-1.04%	17.42K	aa.aa	11:48:13
Agesa Hayat ve Emeklilik AS	243.40	245.70	237.10	+1.63%	73.93K	aa.aa	11:48:52
Ulusoy Un	7.860	8.050	7.710	+2.21%	3.87M	aa.aa	11:48:35
Ulusoy Elektrik	286.75	289.50	282.25	+0.53%	26.57K	aa.aa	11:49:39
HEDEF Girisim	2.550	2.560	2.530	+0.39%	5.02M	aa.aa	10:55:04
Politeknik Metal	4,275.00	4,317.50	4,272.50	-0.70%	1.03K	aa.aa	11:45:11
Say Yenilenebilir Enerji Ekipmanları	60.600	62.850	58.000	+2.54%	1.92M	aa.aa	11:49:47
Bantas Bandirma	6.410	6.430	6.370	+0.16%	1.02M	aa.aa	11:49:49
Verusaturk	36.28	37.04	36.10	-1.41%	118.68K	aa.aa	11:47:15
Iskenderun	49.880	50.550	49.740	-1.23%	597.31K	aa.aa	11:49:38
Izmir Firca	65.15	66.10	63.35	+1.09%	584.65K	aa.aa	11:49:48
Mistral GYO	6.13	6.16	6.06	+1.32%	380.86K	aa.aa	11:49:24
Fonet Bilgi	5.21	5.40	4.93	+4.62%	18.26M	aa.aa	11:49:47
Mavi Giyim Sanayi	38.90	39.08	38.46	-0.10%	1.26M	aa.aa	11:49:37
Safkar Ege Sogutmacilik	20.70	21.12	20.68	-1.43%	523.08K	aa.aa	11:49:34
Trabzon Liman Isletmeciligi	78.65	80.00	78.20	-0.57%	37.11K	aa.aa	11:42:43
Enerjisa Enerji	108.00	110.20	106.90	-1.82%	2.19M	aa.aa	11:49:45
MLP Saglik	425.75	430.00	422.25	+0.65%	333.04K	aa.aa	11:49:44
Peker Gayrimenkul Yatirim Ortakligi	14.75	14.84	14.36	+2.43%	39.3M	aa.aa	11:49:41
Sok Marketler	51.90	51.95	49.12	+1.57%	3.79M	aa.aa	11:49:48
Kafein Yazilim	8.22	8.36	7.95	-0.84%	1.22M	aa.aa	11:49:20
Formet Celik Kapi	1.69	1.70	1.67	0.00%	4.48M	aa.aa	11:48:21
Smartiks Yazilim	23.04	23.14	22.76	-0.86%	317.5K	aa.aa	11:49:14
CEO Event Medya	24.02	24.18	23.46	+2.04%	330.12K	aa.aa	11:48:16
Derluks Yatirim Holding AS	2.29	2.36	2.26	-2.14%	5.86M	aa.aa	11:02:39
Naturel Enerji	5.46	5.51	5.41	+0.37%	1.22M	aa.aa	11:46:50
Yukselen Celik	2.79	2.80	2.76	+0.36%	1.91M	aa.aa	11:48:38
Papilon Guvenlik	11.80	11.86	11.42	+2.79%	2.01M	aa.aa	11:49:49
Ard Grup Bilisim	83.80	83.80	81.45	+2.38%	1.29M	aa.aa	11:49:31
Bayrak	4.17	4.21	4.16	-0.24%	1.57M	aa.aa	11:06:24
Fade Gida	17.87	18.80	17.49	-4.95%	4.29M	aa.aa	11:49:51
Dinamik Isi Makina Yalitim Malzemeleri	19.28	19.75	19.17	-0.67%	274.13K	aa.aa	11:49:30
Esenboga Elektrik	3.37	3.37	3.34	+0.30%	9.66M	aa.aa	11:49:23
Kervan Gıda	2.37	2.41	2.36	-1.66%	1.22M	aa.aa	11:48:56
Arzum Elektrikli Ev Aletleri Sanayi ve Ticaret	1.59	1.62	1.58	+0.63%	5.36M	aa.aa	11:49:44
Isik Plastik Sanayi ve Dis Ticaret Pazarlama AS	6.95	6.97	6.83	+0.58%	6.9M	aa.aa	11:49:43
Naturelgaz Sanayi ve Ticaret AS	10.26	10.39	10.23	-1.25%	975.06K	aa.aa	11:49:38
Tureks Turizm Tasimacilik AS	6.41	6.43	6.37	+0.16%	2.4M	aa.aa	10:56:53
Qua Granite Hayal	3.17	3.20	3.16	-0.31%	5.05M	aa.aa	11:14:31
Matriks Bilgi Dagitim Hizmetleri AS	30.26	30.62	29.40	+0.46%	745.65K	aa.aa	11:49:18
Galata Wind Enerji Anonim Sirket	22.86	23.40	22.62	-2.06%	2.71M	aa.aa	11:49:44
Biotrend Cevre ve Enerji Yatirimlari AS	17.11	17.20	16.87	+0.88%	832.16K	aa.aa	11:49:21
Aydem Yenilenebilir Enerji AS	23.24	23.36	23.10	0.00%	154.8K	aa.aa	11:48:26
Can2 Termik AS	1.19	1.19	1.18	0.00%	15.89M	aa.aa	11:10:30
Ziraat Gayrimenkul Yatirim Ortakligi AS	19.50	19.60	19.10	+3.12%	820.19K	aa.aa	11:48:30
Kalekim Kimyevi Maddeler Sanayi Ticaret AS	25.46	25.76	25.10	+0.55%	514.85K	aa.aa	11:49:47
Penta Teknoloji Urunleri Dagitim Ticaret AS	13.20	13.51	13.19	-2.22%	1.28M	aa.aa	11:48:40
Mercan Kimya Sanayi ve Ticaret AS	21.36	21.92	21.22	-1.02%	873.66K	aa.aa	11:49:37
Atp Ticari Bilgisayar Ağı ve Elektrik	258.75	275.75	253.50	-6.59%	987.73K	aa.aa	11:49:45
BMS Celik Hasir Sanayi ve Ticaret AS	11.79	12.01	11.75	-0.25%	178.15K	aa.aa	11:49:47
Bogazici Beton Sanayi ve Ticaret AS	17.73	17.80	17.69	-0.06%	627.01K	aa.aa	11:49:42
Unlu Yatirim Holding AS	10.86	10.90	10.79	+0.18%	159.24K	aa.aa	11:48:44
Başkent Doğalgaz Dağıtım Gayrimenkul	42.94	43.08	42.66	+0.33%	47.8K	aa.aa	11:49:26
Oyak Yatirim Menkul Degerler AS	33.68	33.88	33.48	-0.12%	34.73K	aa.aa	11:48:16
EData Teknoloji Pazarlama AS	18.72	19.00	18.26	+1.03%	1.54M	aa.aa	11:49:44
Kutahya Seker Fabrikasi AS	85.75	86.70	83.55	+1.48%	163.96K	aa.aa	11:48:21
Selva Gida Sanayi AS	1.70	1.71	1.69	-0.58%	2.75M	aa.aa	10:59:06
Vbt Yazilim AS	31.86	32.00	30.64	+3.17%	1.08M	aa.aa	11:49:31
Escar Turizm Tasimacilik Ticaret AS	44.02	44.40	44.00	-0.63%	197.24K	aa.aa	11:49:42
Meditera Tibbi Malzeme Sanayi ve Ticaret AS	25.86	26.10	25.62	-0.54%	98.64K	aa.aa	11:49:43
Manas Enerji Yonetimi Sanayi Ticaret AS	31.14	31.32	30.88	+0.39%	3.04M	aa.aa	11:49:39
Gen İlaç ve Sağlık Ürünleri	11.50	11.60	10.60	+6.88%	69.98M	aa.aa	11:40:24
Kizilbuk Gayrimenkul Yatirim Ortakligi AS	1.98	1.98	1.95	+0.51%	8.79M	aa.aa	11:49:47
Birleşim Mühendislik Isıtma Soğutma	15.71	15.86	15.50	+1.29%	852.11K	aa.aa	11:49:44
Girisim Elektrik Taahhut Ticaret Sanayi AS	83.05	83.35	81.35	+2.03%	2.24M	aa.aa	11:49:44
Nasmed Ozel Saglik Hizmetleri Ticaret AS	18.07	18.50	18.05	-0.39%	614.87K	aa.aa	11:48:56
Yeo Teknoloji Enerji ve Endustri AS	38.44	38.62	37.86	+2.07%	3.68M	aa.aa	11:49:16
Europap Tezol Kagit Sanayi Ve Ticaret AS	9.82	10.16	9.62	+1.66%	6.85M	aa.aa	11:49:34
Ersan Alışveriş Hizmetleri ve Gıda	13.61	13.85	13.59	-1.38%	283.48K	aa.aa	11:48:43
Margun Enerji Uretim Sanayi ve Ticaret	32.08	33.20	31.90	-3.49%	5.97M	aa.aa	11:49:43
Anatolia Tanı ve Biyoteknoloji	9.22	9.50	9.00	+2.10%	4.47M	aa.aa	11:49:29
Hedef Holdings AS	195.00	216.50	195.00	-9.97%	2.95M	aa.aa	11:49:23
Gelecek Varlik Yonetimi AS	49.82	50.20	49.34	+0.65%	168.27K	aa.aa	11:49:32
Ihlas Haber Ajansi AS	50.85	51.45	49.00	+3.69%	630.31K	aa.aa	11:49:31
Ulusal Faktoring AS	1.65	1.65	1.63	+1.23%	3.26M	aa.aa	11:49:19
Dogu Aras Enerji Yatirimlari AS	103.90	107.90	103.60	-3.62%	102.77K	aa.aa	11:49:43
Elite Naturel Organik Gida Sanayi ve Ticaret AS	28.02	28.08	27.12	0.00%	273.97K	aa.aa	11:49:26
Gimat Magazacilik Sanayi ve Ticaret AS	47.10	47.36	46.62	-0.21%	280.25K	aa.aa	11:49:45
Mia Teknoloji AS	29.70	29.80	29.42	0.00%	3.28M	aa.aa	11:49:50
Konya Kagit Sanayi ve Ticaret AS	11.52	11.60	11.21	-1.12%	466.24K	aa.aa	11:49:20
Mobiltel İletişim Hizmetleri	13.91	14.14	13.78	-1.21%	2.1M	aa.aa	11:47:57
Pc İletişim ve Medya Hizmetleri	30.28	31.22	30.06	-2.20%	472.45K	aa.aa	11:49:34
Pasifik Gayrimenkul Yatirim Ortakligi AS	3.51	3.51	3.41	+2.93%	32.02M	aa.aa	11:49:33
Erciyas Celik Boru Sanayi AS	47.54	47.54	47.22	+0.55%	110.38K	aa.aa	11:49:26
Panelsan Cati Cephe Sistemleri	43.74	44.62	43.30	+0.55%	271.34K	aa.aa	11:49:19
Hun Yenilenebilir Enerji Uretim AS	3.64	3.69	3.58	+1.96%	5.44M	aa.aa	11:49:45
Dap Gayrimenkul Gelistirme AS	8.54	8.56	8.48	+1.18%	7.2M	aa.aa	11:49:47
Investco Holding AS	801.00	804.50	794.00	+0.75%	21.3K	aa.aa	11:49:00
Hitit Bilgisayar Hizmetleri AS	38.10	38.32	36.78	+0.85%	508.22K	aa.aa	11:49:47
Koleksiyon Mobilya Sanayi AS	14.64	15.00	14.50	+1.60%	745.19K	aa.aa	11:49:49
Gezinomi Seyahat Turizm Ticaret AS	58.00	60.50	57.45	+0.35%	295.78K	aa.aa	11:49:28
GurSel Turizm Tasimacilik Ve	351.25	355.75	347.25	+0.36%	47.01K	aa.aa	11:49:46
Ensari Deri Gida Sanayi ve Ticaret	5.16	5.34	5.07	+1.57%	10.34M	aa.aa	11:49:41
Smart Gunes Enerjisi Teknolojileri	10.59	10.71	10.55	-0.94%	3.14M	aa.aa	11:49:46
LDR Turizm AS	54.45	54.65	51.00	+4.81%	9.62M	aa.aa	11:49:42
Suwen Tekstil Sanayi Pazarlama AS	6.98	7.09	6.94	-0.43%	880.09K	aa.aa	11:49:13
Consus Enerji Isletmeciligi ve	2.27	2.28	2.26	0.00%	670.48K	aa.aa	11:47:36
Bms Birlesik Metal Sanayi ve	48.46	50.20	48.14	-2.65%	867.85K	aa.aa	11:49:47
Kimteks Poliuretan Sanayi ve	23.10	23.28	22.92	0.00%	800.96K	aa.aa	11:49:31
Imas Makina Sanayi AS	2.82	2.82	2.65	+9.73%	34.44M	aa.aa	11:48:40
Yayla Agro Gida Sanayi ve Ticaret	10.58	10.79	10.50	-1.67%	3.77M	aa.aa	11:49:31
Sun Tekstil Sanayi ve Ticaret AS	47.30	47.46	43.48	+7.50%	1.2M	aa.aa	11:49:34
Seker Gayrimenkul Yatirim	3.85	3.87	3.84	-0.52%	512.85K	aa.aa	11:49:23
Europen Endustri Insaat Sanayi Ve	3.79	3.80	3.77	+0.53%	2.96M	aa.aa	11:49:37
Pardus Girisim Sermayesi Yatirim	7.43	7.63	7.35	-0.54%	4.34M	aa.aa	11:49:38
Makim Makina Teknolojileri Sanayi	16.09	16.23	15.90	+0.63%	188.95K	aa.aa	11:48:08
Kocaer Celik Sanayi ve Ticaret AS	15.15	15.38	15.09	-0.72%	3.56M	aa.aa	11:49:21
Rubenis Tekstil Sanayi Ticaret AS	30.20	31.06	29.44	-1.63%	904.27K	aa.aa	11:49:23
Kiler Holding AS	74.10	74.75	73.85	-1.20%	341.05K	aa.aa	11:49:28
Koroplast Temizlik Ambalaj	9.73	9.94	9.64	-0.92%	1.34M	aa.aa	11:49:31
Aztek Teknoloji Urunleri Ticaret AS	4.89	4.94	4.72	+0.41%	4.32M	aa.aa	11:48:49
Hidropar Hareket Kontrol	10.94	11.07	10.89	-0.73%	1.55M	aa.aa	11:48:12
Alfa Solar Enerji AS	41.40	41.52	40.78	+0.63%	331.35K	aa.aa	11:49:45
Sanica Isi Sanayi AS	3.29	3.29	3.20	+1.86%	5.53M	aa.aa	11:49:31
Ozsu Balik Uretim AS	42.44	42.62	42.00	+0.66%	338.05K	aa.aa	11:49:42
Platform Turizm Tasimacilik Gida	20.42	20.54	20.36	-0.68%	324.8K	aa.aa	11:49:47
Birikim Varlik Yonetim AS	73.95	74.75	73.25	+0.27%	126.16K	aa.aa	11:49:17
Ahlatci Dogal Gaz Dagitim Enerji	32.34	32.64	31.62	+2.21%	1.61M	aa.aa	11:49:47
Tera Yatirim Menkul Degerler AS	176.20	176.30	174.00	+1.26%	2.52M	aa.aa	11:49:48
Eyg Gayrimenkul Yatirim Ortakligi	2.47	2.49	2.42	+0.41%	1.47M	aa.aa	11:48:58
Oncosem Onkolojik Sistemler Sanayi	246.70	249.40	233.50	+4.98%	192.33K	aa.aa	11:00:32
Sdt Uzay ve Savunma Teknolojileri	249.60	255.50	247.20	-0.36%	313.44K	aa.aa	11:48:48
Soke Degirmencilik Sanayi ve	15.28	15.38	15.13	+0.99%	563.55K	aa.aa	11:49:44
Tapdi Oksijen Ozel Saglik Egitim	27.60	28.40	27.54	-3.23%	748.91K	aa.aa	11:49:43
Astor Enerji AS	316.75	317.25	301.75	+4.97%	14.95M	aa.aa	11:47:35
Mackolik Internet Hizmetleri	35.34	35.90	34.94	+0.28%	172.83K	aa.aa	11:49:49
Bulbuloglu Vinc Sanayi ve Ticaret	107.30	108.90	106.50	+0.28%	98.38K	aa.aa	11:49:26
Goknur Gida Maddeleri	22.60	22.70	22.50	0.00%	733.87K	aa.aa	11:49:34
Akfen Yenilenebilir Enerji AS	23.36	23.58	23.24	+0.09%	1.39M	aa.aa	11:49:49
Eksun Gida Tarim	6.06	6.07	5.95	+1.34%	1.35M	aa.aa	11:49:40
Koza Polyester Sanayi ve Ticaret AS	5.64	5.76	5.50	+3.11%	8.4M	aa.aa	11:49:30
Cvk Maden Isletmeleri Sanayi ve	15.46	15.71	15.28	-0.26%	6.24M	aa.aa	11:49:48
Europower Enerji ve Otomasyon	90.00	90.85	88.10	+2.16%	2.55M	aa.aa	11:00:39
Grainturk Holding AS	235.70	237.90	234.00	-0.08%	152.54K	aa.aa	11:49:36
Cw Enerji Muhendislik Ticaret ve	41.62	42.60	40.42	+0.97%	88.41M	aa.aa	11:40:25
Buyuk Sefler Gida Turizm Tekstil	6.12	6.32	6.11	-2.08%	2M	aa.aa	11:49:45
Bien Yapi Urunleri Sanayi Turizm	20.16	20.20	19.96	+0.90%	261.06K	aa.aa	11:49:08
Kayseri Seker Fabrikasi AS	3.75	3.78	3.71	-0.53%	2.27M	aa.aa	11:49:43
Katilimevim Tasarruf Finansman AS	52.85	53.80	49.00	+7.99%	51.14M	aa.aa	11:47:33
Pasifik Eurasia Lojistik Dis	152.80	155.20	144.90	-2.98%	4.72M	aa.aa	11:47:43
A1 Capital Yatirim Menkul Degerler	8.15	8.18	8.02	+0.87%	2.83M	aa.aa	11:49:46
Forte Bilgi Iletisim Teknolojileri	139.40	146.10	137.10	+1.75%	3.56M	aa.aa	11:49:46
Atakey Patates Gida Sanayi ve	46.94	47.24	46.70	-0.64%	83.64K	aa.aa	11:46:53
Kaleseramik Canakkale Kalebodur	24.36	24.50	24.12	-0.57%	285.99K	aa.aa	11:49:20
Fuzul Gayrimenkul Yatirim	10.07	10.25	9.82	+2.76%	9.06M	aa.aa	11:49:46
Asce Gayrimenkul Yatirim Ortakligi	11.22	11.39	11.19	-1.32%	1.11M	aa.aa	11:49:11
Izdemir Enerji Elektrik Uretim AS	8.66	8.70	8.59	+0.70%	4.21M	aa.aa	11:49:36
Ofis Yem Gida Sanayi Ticaret AS	61.55	61.80	60.70	+1.82%	575.98K	aa.aa	11:49:39
Tatlipinar Enerji Uretim AS	9.02	9.13	8.84	+1.01%	7.84M	aa.aa	11:49:25
Enerya Enerji AS	8.55	8.64	8.32	+2.15%	13.58M	aa.aa	11:49:46
Kuzugrup Gayrimenkul Yatirim	19.63	19.80	19.28	+1.82%	367.27K	aa.aa	11:49:33
Ebebek Magazacilik AS	78.35	78.95	77.75	-0.76%	121.14K	aa.aa	11:49:24
Tarkim Bitki Koruma Sanayi ve	452.50	458.00	450.50	-1.09%	39.72K	aa.aa	11:48:50
Gipta Ofis Kirtasiye Ve Promosyon	72.60	74.20	70.60	+0.97%	1.29M	aa.aa	11:49:38
Reeder Teknoloji Sanayi Ve Ticaret	5.97	6.01	5.96	+0.17%	2.79M	aa.aa	11:49:41
HatSan Gemi Insaa Bakim Onarim	50.95	52.10	50.60	-1.16%	638.48K	aa.aa	11:49:37
Adra Gayrimenkul Yatirim Ortakligi	53.05	53.75	52.60	-0.47%	72.15K	aa.aa	11:49:18
Dmr Unlu Mamuller Uretim Gida Toptan Perakende Ihr	10.36	10.41	10.27	+0.68%	3.72M	aa.aa	11:49:11
Meka Beton Santralleri	2.94	2.96	2.90	+0.34%	2.19M	aa.aa	11:49:48
Dofer Yapi Malzemeleri Sanayi ve	29.62	30.30	29.22	-0.27%	221.88K	aa.aa	11:48:41
Mhr Gayrimenkul Yatirim Ortakligi	3.31	3.37	3.30	-0.30%	896.38K	aa.aa	11:48:59
Borlease Otomotiv AS	4.52	4.67	4.22	-3.42%	26.19M	aa.aa	11:49:46
Tab Gida Sanayi ve Ticaret AS	254.00	260.00	253.75	-2.03%	150.86K	aa.aa	11:49:45
Vera Konsept Gayrimenkul Yatirim	1.72	1.73	1.70	+0.58%	3.09M	aa.aa	11:49:18
Tureks Turunc Madencilik Ic ve Dis	12.06	12.18	12.05	-0.33%	256.16K	aa.aa	11:47:26
1000 Yatirimlar Holding AS	10.06	10.08	9.91	+0.70%	4.91M	aa.aa	11:49:46
Ekos Teknoloji ve Elektrik AS	5.43	5.46	5.29	+1.69%	3M	aa.aa	11:49:45
Agrotech Yuksek Teknoloji	2.33	2.33	2.28	+1.30%	5.09M	aa.aa	11:49:40
Seker Yatirim Menkul Degerler AS	14.17	14.41	14.05	+0.43%	255.99K	aa.aa	11:49:39
Cates Elektrik Uretim AS	47.74	51.00	47.38	-1.20%	1.95M	aa.aa	11:49:47
Bati Ege Gayrimenkul Yatirim	3.48	3.49	3.43	0.00%	740.96K	aa.aa	11:49:26
Kuzey Boru AS	22.30	22.94	21.80	-2.02%	1.48M	aa.aa	11:49:43
Mega Metal Sanayi ve Ticaret AS	72.35	72.95	70.95	+0.14%	1.78M	aa.aa	11:49:45
Sur Tatil Evleri Gayrimenkul	45.86	47.68	45.00	-3.37%	1.66M	aa.aa	11:49:45
Avrupakent Gayrimenkul Yatirim	51.45	51.80	51.15	+0.88%	107.83K	aa.aa	11:48:08
Pasifik Teknoloji	19.59	19.80	19.35	+0.56%	2.47M	aa.aa	11:49:50
Bor Seker AS	5.92	5.95	5.80	+0.68%	1.64M	aa.aa	11:49:44
Limak Dogu Anadolu Cimento Sanayi	24.00	24.16	23.72	-0.50%	1.08M	aa.aa	11:49:49
Alves Kablo Sanayi ve Ticaret AS	1.74	1.79	1.70	+0.58%	51.79M	aa.aa	11:00:34
Oba Makarnacilik Sanayi ve Ticaret	4.78	4.80	4.73	+0.42%	5.21M	aa.aa	11:49:09
Artemis Hali AS	36.94	37.06	36.56	+0.33%	161.74K	aa.aa	11:48:51
Mogan Enerji Yatirim Holding AS	20.80	21.02	20.00	0.00%	5.53M	aa.aa	11:49:12
Odine Solutions Teknoloji Ticaret	3,067.50	3,100.00	3,015.00	-0.41%	98.13K	aa.aa	11:49:33
Ic Enterra Yenilenebilir Enerji AS	4.58	4.60	4.56	+0.44%	2.31M	aa.aa	11:49:43
Ronesans Gayrimenkul Yatirim AS	200.80	201.40	199.70	+0.75%	316.1K	aa.aa	11:49:18
Lila Kagit Sanayi ve Ticaret AS	29.86	30.24	28.86	-1.45%	878.73K	aa.aa	11:49:49
Koton Magazacilik Tekstil Sanayi	12.40	12.46	12.39	-0.16%	314.7K	aa.aa	11:49:34
Altinay Savunma Teknolojileri AS	16.26	16.33	15.98	+1.56%	9.37M	aa.aa	11:49:46
Koc Metalurji AS	5.63	5.74	5.49	+0.36%	30.4M	aa.aa	11:49:46
Hareket Proje Tasimaciligi ve Yuk	90.00	92.50	89.50	-1.96%	677.53K	aa.aa	11:49:46
Onur Yuksek Teknoloji AS	57.55	58.25	57.00	-0.69%	323.11K	aa.aa	11:49:36
Ozyasar Tel ve Galvanizleme Sanayi	12.77	13.21	12.71	-1.39%	1.12M	aa.aa	11:48:55
Altinkilic Gida ve Sut Sanayi Ticaret AS	428.25	428.25	419.25	+1.96%	343.99K	aa.aa	11:49:46
Yigit AKU Malzemeleri Nakliyat	20.98	21.12	20.92	+0.10%	378.79K	aa.aa	11:49:34
Horoz Lojistik Kargo Hizmetleri ve	57.50	58.90	55.60	+2.68%	1.28M	aa.aa	11:48:49
Segmen Kardesler Gida Uretim ve	48.64	50.00	48.16	+0.29%	198.54K	aa.aa	11:49:45
Efor Yatırım Sanayi	21.40	21.40	20.90	+2.10%	20.09M	aa.aa	11:49:32
Dct Trading Dis Ticaret AS	7.44	7.52	7.37	+0.13%	3.61M	aa.aa	11:49:26
Bahadir Kimya Sanayi ve Ticaret AS	120.20	120.20	118.10	+1.95%	83.67K	aa.aa	11:49:31
Kirac Galvaniz Telekominikasyon	150.60	155.00	150.20	-2.02%	800.74K	aa.aa	11:49:32
Gundogdu Gida Sut Urunleri Sanayi	1,949.00	2,100.00	1,903.00	-6.25%	1.1M	aa.aa	11:49:34
Ahes Gayrimenkul Yatirim Ortakligi	18.88	19.00	18.72	-0.47%	437.73K	aa.aa	10:58:51
Ozata Denizcilik Sanayi ve Ticaret	4,525.00	4,572.50	4,517.50	-0.55%	35.7K	aa.aa	11:49:43
Cem Zeytin AS	12.68	13.18	12.61	-2.46%	3M	aa.aa	11:49:35
Durukan Sekerleme Sanayi ve	21.78	22.42	21.48	+1.59%	836.66K	aa.aa	11:49:48
Bin Ulasim ve Akilli Sehir Teknolojileri AS	175.50	177.20	172.00	+0.11%	84.4K	aa.aa	11:49:44
Cagdas Cam Sanayi ve Ticaret AS	37.28	37.62	37.08	+0.76%	565.89K	aa.aa	11:48:57
Sumer Varlik Yonetim AS	11.58	11.72	11.33	+0.26%	2.97M	aa.aa	11:06:31
Armada Gida Ticaret Sanayi Anonim	186.00	193.00	185.90	-0.69%	359.99K	aa.aa	11:49:35
Egeyapi Avrupa Gayrimenkul Yatirim Ortakligi AS	28.36	28.80	28.26	-1.80%	188.41K	aa.aa	11:48:21
Gulermak Agir Sanayi Insaat ve Taahhut AS	177.50	177.60	173.20	+2.31%	1.78M	aa.aa	11:49:28
Akfen Insaat Turizm ve Ticaret AS	92.00	93.35	91.85	0.00%	520.71K	aa.aa	11:49:43
Mopas Marketcilik	27.34	27.54	27.20	+0.22%	702.87K	aa.aa	11:49:33
Destek Finans Faktoring	1,830.00	1,840.00	1,771.00	+3.51%	181.65K	aa.aa	11:47:43
Seranit Granit Seramik Sanayi ve Ticaret AS	7.75	7.80	7.70	+0.13%	516.46K	aa.aa	11:49:35
Birleşim Grup Enerji A.Ş	130.60	133.50	123.90	+1.32%	862.75K	aa.aa	11:49:40
Visne Madencilik Uretim	49.38	50.95	49.10	-1.54%	469.89K	aa.aa	11:49:50
Enda Enerji Holding As	18.54	19.30	18.18	-3.74%	3.77M	aa.aa	11:49:38
Kalyon Gunes Teknolojileri Uretim	57.75	57.85	57.30	+0.17%	312.96K	aa.aa	11:49:51
Balsu Gida Sanayi ve Ticaret AS	12.07	12.12	11.29	+5.88%	51.85M	aa.aa	11:40:23
Bulls Girisim Sermayesi Yatirim	36.48	36.80	36.34	-0.05%	442.48K	aa.aa	11:49:39
A1 Yenilenebilir Enerji Uretim AS	2.70	2.74	2.68	-1.10%	5.39M	aa.aa	11:49:30
Tera Yatirim Teknoloji Holding AS	50.60	51.05	50.30	-0.20%	6.43M	aa.aa	11:49:41
Dof Robotik Sanayi AS	148.30	149.50	137.10	+6.00%	3.25M	aa.aa	11:49:46
Marmara Holding AS	2.42	2.51	2.40	-3.97%	42.83M	aa.aa	11:49:48
Ecogreen Enerji	34.52	34.64	34.08	+1.23%	736.7K	aa.aa	11:48:43
Vakif Faktoring	10.80	10.85	10.75	0.00%	1.84M	aa.aa	11:49:42
Pasifik Holding	1.30	1.31	1.30	-0.76%	16.85M	aa.aa	11:00:27
Zeray Gayrimenkul Yatirim	8.78	8.83	8.70	-0.45%	2.5M	aa.aa	11:49:31
Arf Bio Yenilenebilir	23.76	24.48	23.50	-1.16%	2.71M	aa.aa	11:49:47
Meysu Gida San	11.72	12.18	11.70	-3.06%	7.69M	aa.aa	11:49:25
Z Gayrimenkul Yatirim Ortakligi	30.86	31.02	29.26	+1.45%	1.44M	aa.aa	11:49:49
Formul Plastik ve Metal Sanayi	35.34	36.18	35.22	-1.67%	607.91K	aa.aa	11:49:36
Ucay Eng Energy	26.74	27.08	26.52	-0.67%	1.32M	aa.aa	11:49:39
Akhan Un Fabrikasi	40.84	41.32	40.30	+0.05%	528.77K	aa.aa	11:49:37
Netcad Yazilim	141.00	142.60	136.20	+2.17%	1.97M	aa.aa	11:49:46
Best Brands	28.94	29.60	28.56	-1.23%	2.31M	aa.aa	11:27:26
Ata Turizm Isletmecilik Tasimacilik	14.39	14.60	13.92	+2.13%	10.3M	aa.aa	11:49:46
Empa Elektronik Sanayi	87.05	89.00	84.00	+4.88%	8.1M	aa.aa	11:49:47
Savur Gayrimenkul Yatirim	15.48	16.14	15.35	+0.06%	10.73M	aa.aa	11:49:39
Gentas Kimya Sanayi	10.27	10.36	10.22	-0.58%	2.15M	aa.aa	11:49:41
Luxera Gayrimenkul Yatrm	10.38	10.44	10.20	+0.10%	2.3M	aa.aa	11:49:35
Metropal Kurumsal Hizmetler	158.10	160.70	153.00	-0.19%	2.08M	aa.aa	11:49:39
Agaoglu Avrasya Gayrimenkul Yatirim Ortakligi AS	12.39	12.51	12.35	0.00%	2.11M	aa.aa	11:49:49
Ekinciler Demir	43.34	43.64	43.00	-0.28%	1.3M	aa.aa	11:49:48

ذهب/دولار

4,408.00

+39.85

+0.91%

الفضة

66.425

+1.490

+2.29%

نفط خام WTI

83.33

+0.13

+0.16%

نفط برنت

89.03

+0.12

+0.13%

النحاس

6.6865

+0.0525

+0.79%

ألومنيوم

3,347.70

-12.85

-0.38%

الغاز الطبيعي

2.793

+0.026

+0.94%

محركات الأسواق

اسم	آخر سعر	التغيير %	الحجم
أسمنت سيناء	98.05	-0.34%	5.18M
العربية للأسمنت	77.90	+1.91%	5.90M
القلعة للاستشارات المالية	5.320	+2.31%	84.28M
أدنوك للغاز	3.42	+0.59%	107.52M
جنوب الوادى للأسمنت	11.550	+2.58%	31.19M
ايبيكو	149.20	-2.83%	2.23M
مصر بنى سويف للأسمنت	350.00	+10.06%	885.58K

اسم	آخر سعر	التغيير %	الحجم
النعيم القابضة	1.85	+14.91%	563.00
سكون للتأمين	1.480	+14.73%	13.13K
عامر جروب	8.160	+14.13%	17.19M
المشروعات الصناعية والهندسية	0.811	+11.86%	135.60M
فينكس جروب	0.55	+12.32%	20.49M
مصر بنى سويف للأسمنت	350.00	+10.06%	885.58K
الأشغال الميسرة	16.83	+10.00%	43.88K

اسم	آخر سعر	التغيير %	الحجم
الأبراج	0.12	-19.61%	20.00K
الإثمار القابضة	0.031	-13.89%	250.00K
جلاكسو سميثكلاين	493.00	-10.36%	165.37K
الصقر	0.657	-9.88%	73.05K
الأعمال المتعددة	1.70	-9.57%	73.34K
النيل	415.01	-9.78%	373.85K
البنك المصري الخليجي	0.508	-9.77%	558.82K

الأسهم ذات الاتجاه

اسم	آخر سعر	التغيير %	الحجم
أرامكو السعودية	26.66	+0.23%	1.95M
بترو رابغ	17.88	+4.62%	8.21M
الراجحي	64.10	0.00%	1.38M
سابك	50.30	-1.76%	815.87K
الأسماك	67.05	+6.85%	1.62M

إظهار المزيد

أقوى الأسهم المستعدة للانطلاق سعريًا

اسم	آخر سعر	البعد عن السعر العادل	القيمة العادلة
A Aaa Aa Aaaaaa	14.47	+58.40%	22.92
A A Aaaa Aa Aaaaa	14.47	+58.40%	22.92
Aaaaaa Aaaa	24.97	+55.42%	38.81
Aaaaaa Aa Aaaaaa	24.97	+55.42%	38.81
A A Aaa A A	11.85	+52.26%	18.04
Aaaaa Aa Aaaaaaaa	11.85	+52.26%	18.04
Aaaaaa Aaaaa Aa Aa	4.97	+51.18%	7.51

اسم	آخر سعر	البعد عن السعر العادل	القيمة العادلة
A Aaa Aa Aaaaaa	14.47	+58.40%	22.92
A A Aaaa Aa Aaaaa	14.47	+58.40%	22.92
Aaaaaa Aaaa	24.97	+55.42%	38.81
Aaaaaa Aa Aaaaaa	24.97	+55.42%	38.81
A A Aaa A A	11.85	+52.26%	18.04
Aaaaa Aa Aaaaaaaa	11.85	+52.26%	18.04
Aaaaaa Aaaaa Aa Aa	4.97	+51.18%	7.51

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.

برجاء استخدام كلمات أخرى للبحث

(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

Ral Yatirim

Besiktas

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