(XU500) BIST 500

اسطنبول

العملة ب TRY

10,966.95

+192.06(+1.78%)

مغلق22/11

مدى يومي

10,742.33

10,966.95

مدى 52 أسبوع

8,172.81

12,671.94

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.

						إرتفاع
Adel	36.06	36.46	35.46	+0.33%	2.98M	aa.aa	22/11
Adese Gayrimenkul	2.000	2.020	1.970	+0.50%	49.47M	aa.aa	22/11
Anadolu Efes Malt	212.00	212.00	192.30	+8.38%	6.32M	aa.aa	22/11
Afyon Cimento	14.50	14.76	14.46	-0.48%	12.11M	aa.aa	22/11
Akbank TAS	60.60	60.80	56.70	+6.50%	138.63M	aa.aa	22/11
Akcansa	159.10	160.80	157.60	-0.13%	569.85K	aa.aa	22/11
Akenerji	11.520	11.550	11.280	+0.70%	7.79M	aa.aa	22/11
Akfen GYO	2.230	2.240	2.170	+0.90%	42.41M	aa.aa	22/11
AK Sigorta	5.830	5.850	5.710	+1.39%	9.88M	aa.aa	22/11
Aksa Akrilik	9.06	9.07	8.82	+1.46%	11.47M	aa.aa	22/11
Aksa Enerji Uretim	34.920	34.920	33.540	+3.74%	4.91M	aa.aa	22/11
Aksu Enerji ve Ticaret	12.40	12.45	11.24	+9.54%	1.99M	aa.aa	22/11
Alarko Holding	96.350	96.700	93.050	+1.47%	4.56M	aa.aa	22/11
Albaraka Turk	6.230	6.630	5.730	+3.32%	18.8M	aa.aa	22/11
Alarko Carrier	1,016.00	1,023.00	993.00	+2.26%	53.88K	aa.aa	22/11
Alcatel Lucent	121.400	122.500	119.400	-0.41%	383.5K	aa.aa	22/11
Alarko GYO	20.32	20.68	19.50	+3.15%	4.5M	aa.aa	22/11
Alkim Kagit	25.760	25.880	25.340	+0.23%	617.48K	aa.aa	22/11
Alkim Kimya	33.04	33.34	31.60	+2.55%	1.6M	aa.aa	22/11
Altinyag	7.370	7.500	7.240	-0.27%	3.3M	aa.aa	22/11
Anel Elektrik	13.720	13.740	13.400	+1.70%	500.37K	aa.aa	22/11
Anadolu Hayat	91.00	92.85	89.30	-1.25%	815.59K	aa.aa	22/11
Anadolu Sigorta	81.850	83.650	81.150	-1.68%	2.54M	aa.aa	22/11
Arcelik AS	142.50	142.50	137.70	+3.04%	1.35M	aa.aa	22/11
Arena Bilgisayar	25.600	26.020	25.300	-0.70%	851.62K	aa.aa	22/11
Ingram Micro Bilisim	436.750	440.500	429.500	-0.06%	21.44K	aa.aa	22/11
Arsan Tekstil	23.620	24.000	22.600	+7.76%	5.94M	aa.aa	22/11
Aselsan	68.50	69.30	67.80	+0.66%	37.11M	aa.aa	22/11
Anadolu Isuzu	65.60	65.90	64.40	+1.00%	762.82K	aa.aa	22/11
Akin Tekstil	170.700	173.400	168.800	-0.35%	47.18K	aa.aa	22/11
AVOD	2.790	2.790	2.740	+0.72%	3.72M	aa.aa	22/11
Altin Yunus	499.750	506.000	494.500	-0.45%	45.49K	aa.aa	22/11
Ayen Enerji	31.200	31.260	30.240	+1.30%	663.06K	aa.aa	22/11
Aygaz AS	178.00	179.80	171.60	+2.36%	467.67K	aa.aa	22/11
Bagfas	21.96	22.20	20.80	+3.00%	1.98M	aa.aa	22/11
Bak Ambalaj	39.640	40.760	39.300	-1.29%	412.46K	aa.aa	22/11
Banvitas	336.500	345.500	332.000	-1.75%	452.49K	aa.aa	22/11
Bosch Fren	742.50	749.00	735.50	-0.40%	51.47K	aa.aa	22/11
BIM Magazalar	468.25	469.75	454.00	+2.63%	5.95M	aa.aa	22/11
Ral Yatirim	276.750	280.000	271.500	+0.64%	229.82K	aa.aa	22/11
Bizim	27.88	28.06	27.02	+1.75%	279.3K	aa.aa	22/11
Besiktas	4.270	4.300	4.150	+0.71%	17.36M	aa.aa	22/11
Bilici Yatirim	17.700	17.800	17.260	+0.74%	604.23K	aa.aa	22/11
Bossa	7.110	7.110	6.480	+9.89%	18.08M	aa.aa	22/11
Berkosan	23.360	23.720	22.800	-1.60%	1.29M	aa.aa	22/11
Yesil Yapi	4.850	4.990	4.800	-2.61%	10.35M	aa.aa	22/11
Borusan Birlesik	458.00	458.00	447.00	+1.38%	825.65K	aa.aa	22/11
Borusan Yatirim	1,998.00	2,004.00	1,910.00	+3.52%	100.39K	aa.aa	22/11
Batisoke Soke	55.100	55.150	49.800	+9.87%	25.74M	aa.aa	22/11
Baticim	143.70	145.10	136.00	+4.89%	1.56M	aa.aa	22/11
Bursa Cimento	7.13	7.14	6.99	+1.71%	8.02M	aa.aa	22/11
Burcelik	213.300	220.000	205.000	+5.59%	885.51K	aa.aa	22/11
Burcelik Vana	132.900	134.500	126.100	+6.41%	937.99K	aa.aa	22/11
CarrefourSA	101.80	102.30	100.50	-0.10%	209.2K	aa.aa	22/11
Coca Cola Icecek	49.78	50.10	48.72	+1.38%	8.53M	aa.aa	22/11
Celik Halat	23.100	23.140	22.700	0.00%	439.76K	aa.aa	22/11
Cemas	3.240	3.310	3.150	+1.25%	30.13M	aa.aa	22/11
Cemtas	8.760	8.780	8.560	+1.51%	3.77M	aa.aa	22/11
Cimsa	39.54	39.90	38.96	0.00%	9.46M	aa.aa	22/11
Celebi	2,208.00	2,238.00	2,168.00	-0.59%	84.09K	aa.aa	22/11
Cimbeton	2,780.00	2,875.00	2,710.00	+4.51%	87.55K	aa.aa	22/11
Doktas Dokumculuk Ticaret ve Sanayi AS	23.320	24.220	23.000	+1.13%	848.54K	aa.aa	22/11
Cosmos	118.200	124.800	116.500	-1.50%	200.8K	aa.aa	22/11
Creditwest	7.660	7.750	7.270	+4.79%	13.43M	aa.aa	22/11
Dagi	13.120	13.400	12.910	+0.77%	1.85M	aa.aa	22/11
Dardanel Onentas	5.110	5.140	5.000	+1.39%	4.71M	aa.aa	22/11
Derimod	31.96	32.60	31.28	+1.40%	517.02K	aa.aa	22/11
Desa	20.500	20.760	20.040	+0.49%	491.78K	aa.aa	22/11
Despec	47.700	48.200	47.240	+0.08%	233.97K	aa.aa	22/11
Deva Holding	69.750	70.200	67.700	+2.12%	632.71K	aa.aa	22/11
Datagate	42.120	42.600	40.940	+0.62%	265.59K	aa.aa	22/11
Ditas	15.130	15.300	14.830	+1.14%	945.34K	aa.aa	22/11
Demisas	6.320	6.400	6.290	-0.94%	3.47M	aa.aa	22/11
Deniz GYO	11.130	11.130	10.510	+2.68%	4.15M	aa.aa	22/11
Dogus Otomotiv	210.00	210.00	206.50	+0.96%	1.28M	aa.aa	22/11
Dogan Burda	163.700	165.500	155.900	+0.12%	204.28K	aa.aa	22/11
DO & CO	5,717.50	5,905.00	5,627.50	-1.04%	7.8K	aa.aa	22/11
Dogan Holding	14.230	14.250	13.780	+2.52%	33.46M	aa.aa	22/11
DYO Boya	22.880	23.140	22.040	+3.06%	3.45M	aa.aa	22/11
EIS	46.020	46.500	45.140	+1.01%	5.8M	aa.aa	22/11
Eczacibasi Yatirim	219.90	223.70	214.70	+1.34%	275.23K	aa.aa	22/11
Edip Gayrimenkul	23.900	23.900	23.120	+0.76%	1.68M	aa.aa	22/11
Ege Endustri	10,760.00	10,790.00	10,567.50	+1.65%	19.11K	aa.aa	22/11
Ege Gubre	58.65	60.20	56.90	+2.09%	1.27M	aa.aa	22/11
Ege Profil	155.700	157.200	152.000	+0.45%	194.69K	aa.aa	22/11
Ege Seramik	4.200	4.200	3.940	+4.22%	12.11M	aa.aa	22/11
Emlak Konut GYO	12.120	12.320	11.890	+0.41%	214.1M	aa.aa	22/11
EMEK Elektirik	14.320	14.550	14.180	+0.63%	1.8M	aa.aa	22/11
ENKA	51.300	51.350	49.600	+2.50%	14.06M	aa.aa	22/11
Egeplast	5.590	5.620	5.320	+4.29%	3.97M	aa.aa	22/11
ERBOSAN	183.50	184.80	182.20	+0.22%	97.74K	aa.aa	22/11
Erdemir	50.100	50.350	49.520	+0.60%	108.17M	aa.aa	22/11
ERSU	17.210	17.490	17.090	0.00%	1.25M	aa.aa	22/11
Escort	53.40	54.35	52.65	-1.02%	480.08K	aa.aa	22/11
Fenerbahce	113.00	114.90	108.40	+3.29%	3.39M	aa.aa	22/11
Federal Mogul	305.50	310.00	301.00	+0.16%	82.07K	aa.aa	22/11
Ufuk Yatirim	472.000	507.000	465.000	-3.33%	70.67K	aa.aa	22/11
Frigo Pak	8.190	8.330	8.120	-0.73%	2.95M	aa.aa	22/11
Ford Otosan	1,001.00	1,008.00	994.00	-1.57%	1.3M	aa.aa	22/11
Garanti Bank	119.50	120.30	114.00	+4.18%	41.35M	aa.aa	22/11
Garanti Faktoring	19.690	19.800	19.010	+0.05%	740.48K	aa.aa	22/11
Inveo Yatirim	7.310	7.420	7.130	+0.14%	1.63M	aa.aa	22/11
Gedik Yatirim	7.310	7.330	7.160	+0.83%	526.12K	aa.aa	22/11
Gentas	8.370	8.390	8.060	+2.57%	5.23M	aa.aa	22/11
Gersan	9.300	9.610	9.150	-2.11%	7.87M	aa.aa	22/11
Guler Holding	11.720	11.860	11.660	-0.26%	1.67M	aa.aa	22/11
Global Yatirim	15.500	15.740	15.150	+1.24%	4.62M	aa.aa	22/11
Goltas Cimento	446.75	450.50	432.50	+2.41%	474.35K	aa.aa	22/11
Goodyear Lastikleri	16.16	16.16	15.77	+1.38%	1.14M	aa.aa	22/11
Gozde	25.960	26.240	25.800	-0.61%	1.63M	aa.aa	22/11
GSD Marin	8.030	8.110	7.860	+1.01%	1.8M	aa.aa	22/11
GSD Holding	3.910	3.930	3.860	+0.26%	10.22M	aa.aa	22/11
GS Sportif	7.02	7.10	6.94	+0.29%	31.89M	aa.aa	22/11
Gubretas	229.50	237.60	216.50	+6.25%	15.1M	aa.aa	22/11
Turkiye Sigorta	12.470	12.650	12.360	+0.48%	15.57M	aa.aa	22/11
Turkiye Halk Bk	16.41	16.55	16.07	+1.61%	69.03M	aa.aa	22/11
Hateks	11.660	11.970	11.220	+3.92%	2.77M	aa.aa	22/11
Hektas	3.810	3.810	3.450	+9.80%	358.22M	aa.aa	22/11
Hurriyet Gazete	4.080	4.140	3.960	+2.26%	5.59M	aa.aa	22/11
Ihlas Ev Aletleri Imalat	2.520	2.670	2.500	-4.18%	32.19M	aa.aa	22/11
Ihlas Gazetecilik	1.330	1.440	1.330	-5.67%	78.32M	aa.aa	22/11
Ihlas Holding	2.480	2.820	2.480	-3.88%	438.32M	aa.aa	22/11
Ihlas Gayrimenkul	1.620	1.750	1.610	-4.71%	220.33M	aa.aa	22/11
Ihlas Yayin	4.680	4.910	4.660	-4.49%	8.87M	aa.aa	22/11
Indeks	6.850	6.870	6.700	+1.03%	2.75M	aa.aa	22/11
Info Yatirim	9.080	9.360	8.970	+3.06%	3.91M	aa.aa	22/11
Intema	227.00	228.40	220.00	+1.79%	97.42K	aa.aa	22/11
Ipek Dogal	49.600	49.600	48.000	+9.98%	27.29M	aa.aa	22/11
Turkiye Is Bankasi C	13.600	13.710	13.090	+3.03%	788.4M	aa.aa	22/11
Is Finansal Kiralama	11.300	11.340	10.890	+2.45%	7.64M	aa.aa	22/11
Is Girisim	31.780	32.460	31.780	-2.09%	1.64M	aa.aa	22/11
Is GYO	19.350	19.490	19.000	+0.62%	6.14M	aa.aa	22/11
Is Yatirim Menkul Degerler	39.880	40.620	39.440	-0.40%	5.16M	aa.aa	22/11
Loras Holding AS	2.150	2.190	2.080	+3.37%	13.4M	aa.aa	22/11
IDC	5.270	5.270	5.200	+0.76%	3.83M	aa.aa	22/11
Kaplamin Ambalaj	197.000	202.700	192.600	+0.61%	215.69K	aa.aa	22/11
Karel	8.870	8.940	8.740	0.00%	3.61M	aa.aa	22/11
Karsan Otomotiv	12.910	12.940	12.570	+1.57%	21.36M	aa.aa	22/11
Kartonsan	85.95	85.95	82.95	+2.69%	124.97K	aa.aa	22/11
Katmerciler	2.040	2.060	2.010	+0.99%	49.86M	aa.aa	22/11
Koc Holding	194.30	194.40	186.70	+3.02%	28.76M	aa.aa	22/11
Kerevitas	13.80	13.84	12.63	+7.64%	51.18M	aa.aa	22/11
Doganlar Mobilya Grubu	8.640	8.710	8.370	+1.41%	3.41M	aa.aa	22/11
Kiler GYO	4.540	4.570	4.450	+1.57%	9.29M	aa.aa	22/11
Klimasan Klima	26.400	27.000	25.840	+0.38%	536.94K	aa.aa	22/11
Konfrut	10.70	10.94	10.67	+0.28%	1.19M	aa.aa	22/11
Konya Cimento	6,780.00	6,795.00	6,552.50	+3.39%	22.05K	aa.aa	22/11
Kordsa Global	72.25	72.70	70.90	+0.49%	837.85K	aa.aa	22/11
Koza Anadolu	75.150	81.850	74.650	+0.60%	42.63M	aa.aa	22/11
Koza Altin	21.40	23.70	21.40	-0.74%	266.13M	aa.aa	22/11
Kardemir D	26.880	27.080	26.340	+2.13%	60.22M	aa.aa	22/11
Kron Telekomunikasyon	21.700	22.600	21.500	-2.52%	615.36K	aa.aa	22/11
Kristal Kola	5.710	5.730	5.610	+0.35%	3.68M	aa.aa	22/11
Karsu Tekstil	29.840	31.240	29.600	-1.84%	1.12M	aa.aa	22/11
Kutahya Porselen	72.100	72.450	69.950	+1.12%	327.06K	aa.aa	22/11
Link Bilgisayar	503.50	513.00	500.00	+0.20%	61.61K	aa.aa	22/11
Lokman Hekim	17.250	17.370	16.600	+3.05%	1.49M	aa.aa	22/11
Logo Yazilim	109.600	111.800	108.900	-0.36%	288.79K	aa.aa	22/11
Luks Kadife	91.550	93.650	88.250	+3.27%	196.4K	aa.aa	22/11
Marmaris Altinyunus	862.50	868.00	850.00	+0.17%	22.17K	aa.aa	22/11
MTE	6.330	6.430	6.200	+0.80%	5.14M	aa.aa	22/11
Marti Otel	3.260	3.270	3.090	+2.52%	40.47M	aa.aa	22/11
Mepet Metro	9.150	9.250	9.070	0.00%	886.46K	aa.aa	22/11
Merko Gida	15.530	15.750	14.710	+0.32%	4.71M	aa.aa	22/11
Metro Holding	2.370	2.380	2.310	+1.28%	7.28M	aa.aa	22/11
Metemtur Yatırım	14.390	14.390	13.830	+2.79%	2.93M	aa.aa	22/11
Migros	464.75	471.50	456.25	-1.22%	1.86M	aa.aa	22/11
Lydia Holding AS	97.250	97.500	86.750	+9.70%	1.21M	aa.aa	22/11
Menderes Tekstil	11.050	11.090	10.850	+0.55%	3.14M	aa.aa	22/11
Oyak Cimento	66.950	67.650	66.000	-0.45%	2.64M	aa.aa	22/11
Marti GYO	4.700	4.730	4.490	+3.52%	15.74M	aa.aa	22/11
Marshall	1,627.00	1,687.00	1,612.00	+0.37%	64.3K	aa.aa	22/11
Isiklar Enerji	10.500	10.640	9.650	+8.02%	36.46M	aa.aa	22/11
Netas Telekom	71.40	71.85	69.95	+1.71%	1.09M	aa.aa	22/11
Net Holding	47.500	47.540	46.660	+0.72%	2.6M	aa.aa	22/11
Nurol GYO	7.920	8.030	7.860	+1.02%	2.05M	aa.aa	22/11
Nuh Cimento	313.25	319.00	293.25	+4.07%	507.27K	aa.aa	22/11
Otokar	458.25	461.75	455.00	0.00%	174.18K	aa.aa	22/11
Ozderici GYO	5.610	5.650	5.530	0.00%	1.62M	aa.aa	22/11
Parsan	81.750	82.000	80.400	+0.68%	222.68K	aa.aa	22/11
Pera GYO	1.720	1.760	1.720	-1.71%	87.68M	aa.aa	22/11
Penguen Gida	6.750	6.820	6.640	+0.90%	2.1M	aa.aa	22/11
Petkim	18.350	18.350	17.560	+4.14%	100.49M	aa.aa	22/11
Pinar Et Ve Un	10.53	10.59	10.39	+0.19%	2.33M	aa.aa	22/11
Pinar Su	6.650	6.650	6.300	+4.23%	1.55M	aa.aa	22/11
Plastikkart	61.350	61.500	59.350	+0.90%	288.83K	aa.aa	22/11
Petrokent Turizm	237.40	239.90	234.00	-0.21%	117.13K	aa.aa	22/11
Pinar Sut Mamulleri	10.09	10.16	9.93	+0.80%	819.43K	aa.aa	22/11
Turk Prysmian	29.680	29.760	28.920	+1.44%	420.77K	aa.aa	22/11
Park Elektrik	17.540	17.650	17.140	+1.33%	497.43K	aa.aa	22/11
Ray Sigorta	434.500	434.500	387.500	+10.00%	422.32K	aa.aa	22/11
Icu Girisim Sermayesi Yatirim Ortakligi AS	28.540	28.540	25.760	+9.94%	4.25M	aa.aa	22/11
Reysas GYO	13.780	14.300	13.690	-0.93%	11.98M	aa.aa	22/11
Reysas	17.970	18.250	17.460	-1.75%	7.62M	aa.aa	22/11
Sabanci Holding	91.70	91.75	86.30	+5.77%	27.41M	aa.aa	22/11
Saray	18.190	18.550	18.120	-0.55%	1.73M	aa.aa	22/11
Sanko Pazarlama	25.020	25.260	24.560	+0.40%	428.58K	aa.aa	22/11
Sarkuysan	19.630	19.800	19.480	-0.15%	1.15M	aa.aa	22/11
SASA Polyester	4.170	4.250	3.870	+6.65%	1.09B	aa.aa	22/11
Seker Leasing	7.860	7.910	7.790	+0.90%	1.47M	aa.aa	22/11
Selcuk Ecza Deposu	79.700	80.000	73.750	+6.91%	2.83M	aa.aa	22/11
Selcuk Gida	45.000	45.200	44.020	+1.40%	131.23K	aa.aa	22/11
Silverline	20.940	21.280	20.600	-0.76%	1.45M	aa.aa	22/11
Sisecam	40.740	40.820	39.880	+1.39%	29.21M	aa.aa	22/11
Sekerbank	4.270	4.290	4.160	+2.15%	114.79M	aa.aa	22/11
Soktas	4.660	4.690	4.560	0.00%	4.2M	aa.aa	22/11
Sinpas GYO	9.300	9.300	9.090	+1.75%	6.75M	aa.aa	22/11
TAV Havalimanlar	270.00	271.00	266.00	+0.84%	1.44M	aa.aa	22/11
Turkcell Iletisim Hizmetleri AS	93.15	96.40	92.20	-2.97%	29.65M	aa.aa	22/11
ICBC Turkey	14.150	14.260	13.700	+1.87%	1.21M	aa.aa	22/11
Tek-Art Insaat	4.410	4.440	4.290	+0.46%	4.77M	aa.aa	22/11
THY	279.50	281.00	276.50	-0.09%	24.81M	aa.aa	22/11
Mondi Turkey	5.800	5.880	5.770	0.00%	1.85M	aa.aa	22/11
Tekfen Holding	82.45	83.20	81.10	+1.29%	3.83M	aa.aa	22/11
Tofas	207.50	208.00	202.00	+3.39%	5.98M	aa.aa	22/11
Turcas Petrol	22.300	22.520	21.720	+1.36%	1.96M	aa.aa	22/11
Torunlar GYO	58.00	58.35	56.95	-0.34%	1.06M	aa.aa	22/11
TSKB GYO	9.370	9.450	9.270	+0.43%	6.01M	aa.aa	22/11
TSKB	12.680	12.810	12.460	+1.60%	14.57M	aa.aa	22/11
Trabzonspor Sportif	0.940	0.940	0.920	+1.08%	183.63M	aa.aa	22/11
Turk Telekom	46.72	46.88	45.58	+0.34%	23.53M	aa.aa	22/11
Turk Traktor	748.50	753.00	735.50	+0.88%	287.32K	aa.aa	22/11
Tukas Gida	6.640	6.680	6.500	+1.37%	13.88M	aa.aa	22/11
Tupras Turkiye	146.40	147.20	143.70	+1.04%	21.52M	aa.aa	22/11
Ulker Biskuvi	103.30	104.00	101.30	+0.98%	7.54M	aa.aa	22/11
Usak Seramik	11.260	11.380	11.030	-0.27%	7.19M	aa.aa	22/11
Zedur Enerji	8.030	8.090	7.850	+0.88%	870K	aa.aa	22/11
Vakif Bankasi	25.520	25.740	24.780	+2.33%	31.98M	aa.aa	22/11
Vakif Leasing	1.740	1.750	1.670	+1.75%	54.75M	aa.aa	22/11
Vakko	86.550	89.250	82.000	+6.39%	2.63M	aa.aa	22/11
Vestel Beyaz	16.980	17.080	16.590	+1.19%	4.62M	aa.aa	22/11
Vestel	60.900	60.900	58.200	+3.66%	3.3M	aa.aa	22/11
Vakif GYO	2.120	2.130	2.060	+2.42%	83.12M	aa.aa	22/11
Yaprak Sut	479.000	480.500	453.250	+4.02%	296.79K	aa.aa	22/11
Yatas	26.620	26.720	25.580	+2.78%	1.01M	aa.aa	22/11
AG Anadolu Group Holding	334.00	336.75	322.25	+1.83%	776.07K	aa.aa	22/11
Yesil GYO	8.960	9.190	8.740	-2.61%	12.74M	aa.aa	22/11
Yapi ve Kredi Bankasi	29.200	29.380	27.720	+3.99%	344.6M	aa.aa	22/11
Yapi Kredi Koray	45.200	47.560	44.520	-1.53%	612.47K	aa.aa	22/11
Yunsa	6.240	6.250	5.950	+2.97%	6.05M	aa.aa	22/11
Zorlu Enerji	4.260	4.290	4.150	+0.95%	76.19M	aa.aa	22/11
Brisa Bridgestone	96.00	98.00	94.70	-0.05%	213.48K	aa.aa	22/11
Beyaz Filo Oto Kiralama AS	25.820	27.740	25.760	-4.58%	1.57M	aa.aa	22/11
Denge Yatirim	2.830	2.850	2.780	-0.35%	13.48M	aa.aa	22/11
Hub Girisim Sermayesi	9.380	9.380	8.430	+9.96%	5.9M	aa.aa	22/11
Skyalp Finansal Teknolojiler ve Danismanlik AS	84.550	84.850	82.800	+0.54%	151.92K	aa.aa	22/11
Nigbas Nigde Beton San ve Tic	19.010	19.160	18.810	-0.52%	1.46M	aa.aa	22/11
Orge	83.700	83.900	80.700	+3.08%	1.44M	aa.aa	22/11
Osmanli Menkul Degerler	9.400	9.420	9.030	+2.06%	2.7M	aa.aa	22/11
Ostim	7.330	7.430	7.280	-0.27%	3.38M	aa.aa	22/11
Oylum Sinai Yatirimlar	8.210	8.280	8.070	+0.12%	1.12M	aa.aa	22/11
Ozak GYO	12.560	12.720	12.180	-0.16%	7.08M	aa.aa	22/11
Polisan Holding AS	10.460	10.500	10.240	+1.85%	2.4M	aa.aa	22/11
Sanifoam	32.980	33.280	32.640	0.00%	1.44M	aa.aa	22/11
Teknosa	28.520	28.840	27.840	-0.07%	2.27M	aa.aa	22/11
Yesil Yatirim	1.460	1.470	1.440	-0.68%	43.68M	aa.aa	22/11
Akdeniz Yatirim	3.010	3.080	2.950	+2.03%	27.27M	aa.aa	22/11
Avrupa Yatirim	36.560	38.000	36.540	-3.08%	1.65M	aa.aa	22/11
Etiler Inci Bufe Gida	43.040	43.160	40.120	+1.08%	5.46M	aa.aa	22/11
FLAP KONG	8.750	8.890	8.690	-0.34%	4.4M	aa.aa	22/11
Halk GYO	2.570	2.600	2.510	+1.18%	30.54M	aa.aa	22/11
Jantsa	26.500	26.880	25.760	+1.92%	4.57M	aa.aa	22/11
Bera	14.740	14.740	14.190	+2.43%	9.55M	aa.aa	22/11
Kuyas Yatirim AS	73.600	75.400	72.550	-2.39%	1.15M	aa.aa	22/11
Merit Turizm Yatirim ve Isletme	199.400	203.700	195.400	+0.66%	458.18K	aa.aa	22/11
Pegasus Hava Tasimaciligi	221.000	224.600	220.000	-0.23%	10.47M	aa.aa	22/11
Prizma Pres	30.500	30.720	29.900	+0.33%	752.27K	aa.aa	22/11
TGS	57.400	57.650	56.350	+1.06%	194.76K	aa.aa	22/11
Tumosan	112.900	113.300	110.300	+1.16%	780.62K	aa.aa	22/11
ODAS Elektrik	6.340	6.340	6.130	+2.92%	33.93M	aa.aa	22/11
Turker Proje	510.50	517.00	493.00	+3.34%	25.99K	aa.aa	22/11
Aciselsan	106.300	106.400	103.600	+0.38%	95.2K	aa.aa	22/11
Akis GYO	7.070	7.240	6.990	-1.53%	4.42M	aa.aa	22/11
Sekuro Plastik Ambalaj	13.470	13.480	12.980	+3.86%	1.4M	aa.aa	22/11
Iz Yatirim Holding	47.740	48.000	46.560	+1.66%	280.06K	aa.aa	22/11
Verusa Holding	264.25	265.25	260.25	+0.48%	30.84K	aa.aa	22/11
Yayla Enerji	13.260	13.500	13.150	-0.82%	2.28M	aa.aa	22/11
Temapol	68.95	69.00	66.30	+2.60%	153K	aa.aa	22/11
Tat Gida Sanayi	22.560	22.740	22.180	+1.17%	895.94K	aa.aa	22/11
Gediz Ambalaj	19.70	19.80	19.04	+2.87%	553.21K	aa.aa	22/11
Korfez GYO	36.920	37.160	36.880	-0.22%	252.17K	aa.aa	22/11
Lider Faktoring	3.040	3.060	2.970	+1.33%	11.52M	aa.aa	22/11
RTA	15.72	16.09	15.62	-1.44%	10.12M	aa.aa	22/11
Servet GYO	289.250	297.000	275.000	+4.42%	353.29K	aa.aa	22/11
Tugcelik Aluminyum	10.260	10.280	10.110	+0.39%	3.97M	aa.aa	22/11
Yeni Gimat	60.75	62.30	60.35	-1.62%	316.34K	aa.aa	22/11
Pamel Yenilenebilir Elektrik Uretim AS	92.10	92.55	90.45	+0.82%	69.53K	aa.aa	22/11
Agesa Hayat ve Emeklilik AS	132.00	133.30	126.20	+4.68%	629.86K	aa.aa	22/11
Pergamon Status	78.70	79.35	77.10	0.00%	194.79K	aa.aa	22/11
Ulusoy Un	6.390	6.460	6.220	+0.79%	9.15M	aa.aa	22/11
Ulusoy Elektrik	180.00	185.00	179.40	-1.37%	99.55K	aa.aa	22/11
HEDEF Girisim	1.450	1.460	1.430	+0.69%	7.49M	aa.aa	22/11
Ozerden Plastik	8.620	9.060	8.340	+1.29%	4.15M	aa.aa	22/11
Politeknik Metal	6,525.00	6,552.50	6,360.00	+1.12%	3.12K	aa.aa	22/11
Say Yenilenebilir Enerji Ekipmanları	43.900	44.200	43.020	+0.14%	1.1M	aa.aa	22/11
Bantas Bandirma	11.460	11.730	11.260	-1.21%	4.56M	aa.aa	22/11
Seyitler Kimya	4.000	4.110	4.000	-2.20%	9.37M	aa.aa	22/11
Verusaturk	38.64	38.88	38.00	+0.73%	144.19K	aa.aa	22/11
Cuhadaroglu	20.74	20.90	20.22	+0.58%	331.3K	aa.aa	22/11
Iskenderun	37.360	37.600	36.980	+0.70%	2.4M	aa.aa	22/11
Izmir Firca	63.00	64.00	62.50	-0.24%	2.86M	aa.aa	22/11
Fonet Bilgi	17.57	18.02	17.19	+0.69%	9.42M	aa.aa	22/11
Mavi Giyim Sanayi	77.30	77.50	73.60	+3.69%	5.73M	aa.aa	22/11
Safkar Ege Sogutmacilik	63.60	63.65	62.25	+1.76%	702.72K	aa.aa	22/11
Trabzon Liman Isletmeciligi	97.60	98.10	93.75	+3.72%	286.59K	aa.aa	22/11
Enerjisa Enerji	60.00	60.55	58.45	+0.84%	4.05M	aa.aa	22/11
MLP Saglik	383.00	383.50	356.25	+6.91%	684.92K	aa.aa	22/11
Peker Gayrimenkul Yatirim Ortakligi	4.20	4.21	4.10	+0.96%	18.88M	aa.aa	22/11
Sok Marketler	39.88	40.02	39.04	+1.53%	5.72M	aa.aa	22/11
Kafein Yazilim	87.10	88.05	85.05	+0.81%	449.6K	aa.aa	22/11
Formet Celik Kapi	6.63	6.63	6.43	+3.27%	23.19M	aa.aa	22/11
Smartiks Yazilim	29.18	29.48	28.70	+0.07%	596.25K	aa.aa	22/11
CEO Event Medya	26.74	29.88	26.74	-8.49%	4.32M	aa.aa	22/11
Derluks Yatirim Holding AS	11.55	11.96	11.55	-3.02%	4.82M	aa.aa	22/11
Naturel Enerji	51.00	51.60	50.25	-0.20%	893.25K	aa.aa	22/11
Yukselen Celik	7.23	7.35	7.14	+0.14%	1.44M	aa.aa	22/11
Papilon Guvenlik	62.10	64.40	60.00	+4.11%	3.92M	aa.aa	22/11
Ard Grup Bilisim	36.18	36.24	35.34	+1.92%	2.18M	aa.aa	22/11
Bayrak	17.83	18.17	17.68	-0.22%	3.29M	aa.aa	22/11
Fade Gida	15.79	16.39	15.70	+1.87%	3.67M	aa.aa	22/11
Dinamik Isi Makina Yalitim Malzemeleri	24.30	25.10	24.26	-2.80%	3.11M	aa.aa	22/11
Esenboga Elektrik	20.42	20.54	19.84	+1.59%	1.1M	aa.aa	22/11
Kontrolmatik Teknoloji	47.94	49.54	47.88	-2.28%	13.14M	aa.aa	22/11
Kervan Gıda	2.21	2.22	2.16	+0.45%	5.7M	aa.aa	22/11
Arzum Elektrikli Ev Aletleri Sanayi ve Ticaret	41.18	41.52	40.72	-0.24%	601.87K	aa.aa	22/11
Isik Plastik Sanayi ve Dis Ticaret Pazarlama AS	18.57	18.85	17.03	+8.15%	3.65M	aa.aa	22/11
Turk Ilac ve Serum Sanayi AS	19.01	19.22	18.87	-0.21%	3.49M	aa.aa	22/11
Naturelgaz Sanayi ve Ticaret AS	5.73	5.86	5.28	+5.14%	19.62M	aa.aa	22/11
Tureks Turizm Tasimacilik AS	113.00	113.20	108.60	+0.98%	480.56K	aa.aa	22/11
Qua Granite Hayal	2.64	2.64	2.58	+1.93%	13.36M	aa.aa	22/11
Matriks Bilgi Dagitim Hizmetleri AS	43.10	44.40	42.98	+1.17%	1.14M	aa.aa	22/11
Galata Wind Enerji Anonim Sirket	24.70	24.72	24.10	+2.15%	2.09M	aa.aa	22/11
Biotrend Cevre ve Enerji Yatirimlari AS	18.07	18.30	17.11	+4.33%	7.16M	aa.aa	22/11
Aydem Yenilenebilir Enerji AS	24.76	24.78	24.10	+1.31%	2.49M	aa.aa	22/11
Can2 Termik AS	1.55	1.57	1.53	+0.65%	145.26M	aa.aa	22/11
Ziraat Gayrimenkul Yatirim Ortakligi AS	12.55	12.69	11.91	+3.55%	4.34M	aa.aa	22/11
Kalekim Kimyevi Maddeler Sanayi Ticaret AS	31.48	32.10	31.08	-0.94%	3.72M	aa.aa	22/11
Penta Teknoloji Urunleri Dagitim Ticaret AS	14.78	14.82	14.41	+1.79%	2.4M	aa.aa	22/11
Mercan Kimya Sanayi ve Ticaret AS	13.41	13.63	13.40	-0.30%	2.18M	aa.aa	22/11
Atp Ticari Bilgisayar Ağı ve Elektrik	97.50	98.90	96.70	-1.47%	372.25K	aa.aa	22/11
BMS Celik Hasir Sanayi ve Ticaret AS	34.12	34.98	32.08	+5.37%	1.82M	aa.aa	22/11
Bogazici Beton Sanayi ve Ticaret AS	21.20	21.46	20.28	+2.42%	4.93M	aa.aa	22/11
Unlu Yatirim Holding AS	14.15	14.19	13.71	+0.07%	715.32K	aa.aa	22/11
Başkent Doğalgaz Dağıtım Gayrimenkul	28.86	29.26	28.56	-0.21%	557.79K	aa.aa	22/11
Oyak Yatirim Menkul Degerler AS	35.86	36.44	35.70	-0.39%	224.83K	aa.aa	22/11
EData Teknoloji Pazarlama AS	13.58	13.78	13.02	-0.88%	1.15M	aa.aa	22/11
Kutahya Seker Fabrikasi AS	64.20	64.90	63.05	+0.23%	311.42K	aa.aa	22/11
Selva Gida Sanayi AS	10.31	10.38	10.10	+0.19%	4.9M	aa.aa	22/11
Vbt Yazilim AS	25.54	25.94	25.36	-1.08%	1.1M	aa.aa	22/11
Escar Turizm Tasimacilik Ticaret AS	407.00	419.25	392.00	+1.75%	119.3K	aa.aa	22/11
Meditera Tibbi Malzeme Sanayi ve Ticaret AS	51.00	52.00	50.65	-0.39%	363.38K	aa.aa	22/11
Manas Enerji Yonetimi Sanayi Ticaret AS	17.05	17.22	16.06	+6.90%	8.55M	aa.aa	22/11
Kartal Yenilenebilir Enerji Uretim AS	27.96	28.16	27.12	+1.08%	2.23M	aa.aa	22/11
Gen İlaç ve Sağlık Ürünleri	105.60	105.60	102.70	+0.76%	874.75K	aa.aa	22/11
Kizilbuk Gayrimenkul Yatirim Ortakligi AS	28.56	28.82	27.88	+2.00%	2.61M	aa.aa	22/11
Birleşim Mühendislik Isıtma Soğutma	15.02	15.28	14.92	-0.92%	2.16M	aa.aa	22/11
Girisim Elektrik Taahhut Ticaret Sanayi AS	48.60	50.55	48.58	-2.61%	6.26M	aa.aa	22/11
Nasmed Ozel Saglik Hizmetleri Ticaret AS	23.56	24.00	22.80	+0.68%	1.35M	aa.aa	22/11
Orcay Ortakoy Cay Sanayi Ticaret AS	9.34	9.89	9.32	-4.30%	6M	aa.aa	22/11
Yeo Teknoloji Enerji ve Endustri AS	207.80	216.80	207.50	-0.34%	2.45M	aa.aa	22/11
Europap Tezol Kagit Sanayi Ve Ticaret AS	17.20	17.37	17.14	0.00%	1.96M	aa.aa	22/11
Ersan Alışveriş Hizmetleri ve Gıda	9.58	9.62	9.39	+0.31%	2.3M	aa.aa	22/11
Margun Enerji Uretim Sanayi ve Ticaret	19.18	19.48	18.89	-1.03%	1.99M	aa.aa	22/11
Anatolia Tanı ve Biyoteknoloji	13.28	13.43	13.12	+0.23%	3.58M	aa.aa	22/11
Hedef Holdings AS	2.94	2.97	2.88	-0.68%	4.32M	aa.aa	22/11
Gelecek Varlik Yonetimi AS	45.72	46.50	45.16	-0.31%	673.76K	aa.aa	22/11
Ihlas Haber Ajansi AS	19.48	20.04	19.31	-2.60%	2.42M	aa.aa	22/11
Ulusal Faktoring AS	15.19	15.21	14.66	+2.77%	1.67M	aa.aa	22/11
Dogu Aras Enerji Yatirimlari AS	50.95	51.00	49.64	+1.90%	937.17K	aa.aa	22/11
Elite Naturel Organik Gida Sanayi ve Ticaret AS	36.02	36.44	35.58	-0.55%	1.91M	aa.aa	22/11
Isbir Sentetik Dokuma Sanayi AS	9.11	9.17	9.03	+0.44%	886.46K	aa.aa	22/11
Gimat Magazacilik Sanayi ve Ticaret AS	10.42	10.69	9.55	+7.20%	5.68M	aa.aa	22/11
Mia Teknoloji AS	43.14	43.44	42.40	+0.33%	10.23M	aa.aa	22/11
Konya Kagit Sanayi ve Ticaret AS	39.40	39.40	38.30	+2.07%	307.37K	aa.aa	22/11
Mobiltel İletişim Hizmetleri	4.12	4.15	4.04	+0.98%	7.59M	aa.aa	22/11
Pc İletişim ve Medya Hizmetleri	17.01	17.37	16.93	-1.39%	2.92M	aa.aa	22/11
Rainbow Polikarbonat Sanayi Ticaret AS	25.70	26.00	24.24	+0.23%	470.56K	aa.aa	22/11
Pasifik Gayrimenkul Yatirim Ortakligi AS	1.54	1.57	1.51	+0.65%	67.5M	aa.aa	22/11
Erciyas Celik Boru Sanayi AS	94.00	94.75	92.05	0.00%	467.54K	aa.aa	22/11
Panelsan Cati Cephe Sistemleri	39.90	40.82	39.52	-0.84%	660.04K	aa.aa	22/11
Hun Yenilenebilir Enerji Uretim AS	3.19	3.22	3.11	+1.27%	6.72M	aa.aa	22/11
Dap Gayrimenkul Gelistirme AS	5.72	5.74	5.49	+4.00%	48.78M	aa.aa	22/11
Investco Holding AS	313.50	313.50	308.25	+1.21%	19.03K	aa.aa	22/11
Hitit Bilgisayar Hizmetleri AS	79.90	81.00	78.65	-0.93%	283.31K	aa.aa	22/11
Koleksiyon Mobilya Sanayi AS	5.46	5.61	5.34	+0.92%	3.49M	aa.aa	22/11
Gezinomi Seyahat Turizm Ticaret AS	57.80	60.00	54.10	+5.09%	1.04M	aa.aa	22/11
GurSel Turizm Tasimacilik Ve	168.90	169.00	163.00	+1.32%	1.04M	aa.aa	22/11
Ensari Deri Gida Sanayi ve Ticaret	19.35	19.47	18.88	+2.27%	1.73M	aa.aa	22/11
Smart Gunes Enerjisi Teknolojileri	38.14	38.34	37.64	-0.16%	2.96M	aa.aa	22/11
LDR Turizm AS	124.90	125.30	120.00	+3.65%	155.36K	aa.aa	22/11
Suwen Tekstil Sanayi Pazarlama AS	29.28	29.28	28.76	+0.62%	616.11K	aa.aa	22/11
Consus Enerji Isletmeciligi ve	2.60	2.63	2.53	+1.56%	5.93M	aa.aa	22/11
Bms Birlesik Metal Sanayi ve	61.60	61.60	56.30	+10.00%	6.15M	aa.aa	22/11
Kimteks Poliuretan Sanayi ve	18.48	18.59	17.93	+1.15%	1.91M	aa.aa	22/11
Imas Makina Sanayi AS	3.02	3.07	2.98	-0.66%	21.88M	aa.aa	22/11
Yayla Agro Gida Sanayi ve Ticaret	9.77	9.77	9.53	+1.14%	3.79M	aa.aa	22/11
Sun Tekstil Sanayi ve Ticaret AS	29.30	29.42	28.24	+1.38%	2.01M	aa.aa	22/11
Seker Gayrimenkul Yatirim	4.21	4.24	4.14	0.00%	8.12M	aa.aa	22/11
Europen Endustri Insaat Sanayi Ve	11.12	11.25	11.03	+0.18%	8.7M	aa.aa	22/11
Pardus Girisim Sermayesi Yatirim	5.42	5.43	5.25	+1.12%	2.25M	aa.aa	22/11
Makim Makina Teknolojileri Sanayi	25.90	26.20	25.52	-0.23%	369.93K	aa.aa	22/11
Kocaer Celik Sanayi ve Ticaret AS	39.78	40.94	39.46	+1.90%	6.36M	aa.aa	22/11
Rubenis Tekstil Sanayi Ticaret AS	28.38	28.96	28.34	-1.80%	1.05M	aa.aa	22/11
Kiler Holding AS	29.42	30.54	28.70	+0.68%	1.04M	aa.aa	22/11
Koroplast Temizlik Ambalaj	7.17	7.33	7.11	-1.10%	1.19M	aa.aa	22/11
Obase Bilgisayar ve Danismanlik	31.58	31.88	30.72	-0.32%	381.6K	aa.aa	22/11
Barem Ambalaj Sanayi Ve Ticaret AS	17.02	17.80	16.36	+3.59%	2.91M	aa.aa	22/11
Aztek Teknoloji Urunleri Ticaret AS	47.20	47.38	46.50	+0.08%	940.42K	aa.aa	22/11
Hidropar Hareket Kontrol	15.50	15.79	15.00	-0.58%	4.61M	aa.aa	22/11
Alfa Solar Enerji AS	52.90	53.60	52.20	-0.56%	2.07M	aa.aa	22/11
Sanica Isi Sanayi AS	5.21	5.22	5.14	+0.58%	7.32M	aa.aa	22/11
Ozsu Balik Uretim AS	31.04	31.72	29.72	+3.12%	1.71M	aa.aa	22/11
Platform Turizm Tasimacilik Gida	26.20	26.82	26.02	-0.91%	3M	aa.aa	22/11
Birikim Varlik Yonetim AS	48.42	48.80	47.42	+1.17%	666.15K	aa.aa	22/11
Ahlatci Dogal Gaz Dagitim Enerji	19.75	19.84	19.51	+1.13%	5.1M	aa.aa	22/11
Tera Yatirim Menkul Degerler AS	28.60	30.30	27.74	-2.05%	2.25M	aa.aa	22/11
Eyg Gayrimenkul Yatirim Ortakligi	7.49	7.56	7.36	+1.35%	1.44M	aa.aa	22/11
Oncosem Onkolojik Sistemler Sanayi	97.10	97.90	95.25	+1.41%	444.35K	aa.aa	22/11
Sdt Uzay ve Savunma Teknolojileri	233.20	238.90	229.40	+1.26%	894.97K	aa.aa	22/11
Soke Degirmencilik Sanayi ve	14.00	14.22	13.87	-1.75%	4.06M	aa.aa	22/11
Tapdi Oksijen Ozel Saglik Egitim	62.70	65.45	62.45	-2.94%	560.45K	aa.aa	22/11
Astor Enerji AS	96.55	98.55	95.30	-1.23%	10.49M	aa.aa	22/11
Mackolik Internet Hizmetleri	92.50	95.15	92.25	-1.07%	127.45K	aa.aa	22/11
Bulbuloglu Vinc Sanayi ve Ticaret	92.50	92.95	90.25	+2.78%	574.89K	aa.aa	22/11
Goknur Gida Maddeleri	27.06	27.20	26.52	+1.05%	3.83M	aa.aa	22/11
Akfen Yenilenebilir Enerji AS	18.85	19.21	18.78	-0.79%	5.44M	aa.aa	22/11
Eksun Gida Tarim	5.58	5.58	5.48	+0.36%	2.89M	aa.aa	22/11
Koza Polyester Sanayi ve Ticaret AS	34.26	36.50	33.88	+2.70%	12.09M	aa.aa	22/11
Cvk Maden Isletmeleri Sanayi ve	304.25	304.75	295.75	+2.44%	749.68K	aa.aa	22/11
Europower Enerji ve Otomasyon	35.92	37.10	35.78	-2.18%	7.28M	aa.aa	22/11
Grainturk Holding AS	125.80	127.50	119.20	+4.83%	341.25K	aa.aa	22/11
Cw Enerji Muhendislik Ticaret ve	213.00	214.60	195.60	+6.23%	1.07M	aa.aa	22/11
Buyuk Sefler Gida Turizm Tekstil	29.76	30.14	28.96	+1.78%	3.73M	aa.aa	22/11
Bien Yapi Urunleri Sanayi Turizm	31.82	32.04	31.50	-0.25%	712.27K	aa.aa	22/11
Kayseri Seker Fabrikasi AS	19.28	19.45	18.75	+2.01%	3M	aa.aa	22/11
Katilimevim Tasarruf Finansman AS	55.60	57.00	55.10	-0.71%	4.2M	aa.aa	22/11
Pasifik Eurasia Lojistik Dis	25.82	25.82	24.12	+6.17%	4.41M	aa.aa	22/11
A1 Capital Yatirim Menkul Degerler	23.84	24.34	23.70	+0.42%	1.09M	aa.aa	22/11
Forte Bilgi Iletisim Teknolojileri	47.74	48.88	47.38	-0.13%	447.81K	aa.aa	22/11
Atakey Patates Gida Sanayi ve	48.00	48.76	47.62	-0.70%	318.35K	aa.aa	22/11
Kaleseramik Canakkale Kalebodur	36.16	37.80	34.76	+2.44%	11.75M	aa.aa	22/11
Fuzul Gayrimenkul Yatirim	21.14	22.02	20.92	-0.94%	5.44M	aa.aa	22/11
Asce Gayrimenkul Yatirim Ortakligi	12.18	12.21	11.41	+5.73%	6.45M	aa.aa	22/11
Izdemir Enerji Elektrik Uretim AS	20.20	21.60	20.20	0.00%	8.99M	aa.aa	22/11
Ofis Yem Gida Sanayi Ticaret AS	37.52	38.58	36.58	+1.57%	798.91K	aa.aa	22/11
Tatlipinar Enerji Uretim AS	35.90	37.50	35.90	-2.29%	2.98M	aa.aa	22/11
Baydoner Restoranlari AS	20.86	21.34	19.99	+2.76%	580.95K	aa.aa	22/11
Enerya Enerji AS	279.00	279.75	273.00	+1.82%	709.37K	aa.aa	22/11
Kuzugrup Gayrimenkul Yatirim	23.88	24.22	23.46	-0.67%	1.94M	aa.aa	22/11
Ebebek Magazacilik AS	51.50	51.50	50.25	+0.98%	494.49K	aa.aa	22/11
Tarkim Bitki Koruma Sanayi ve	466.00	470.25	453.00	+2.47%	285K	aa.aa	22/11
Gipta Ofis Kirtasiye Ve Promosyon	28.80	29.18	26.50	+7.87%	3.96M	aa.aa	22/11
Reeder Teknoloji Sanayi Ve Ticaret	14.28	14.51	14.15	-0.90%	36.37M	aa.aa	22/11
HatSan Gemi Insaa Bakim Onarim	48.28	49.38	47.02	+7.53%	5.44M	aa.aa	22/11
Adra Gayrimenkul Yatirim Ortakligi	30.60	31.16	30.32	-0.39%	818.51K	aa.aa	22/11
Dmr Unlu Mamuller Uretim Gida Toptan Perakende Ihr	11.49	11.49	10.96	+3.51%	2.02M	aa.aa	22/11
Meka Beton Santralleri	43.00	43.00	41.26	+3.97%	688.21K	aa.aa	22/11
Dofer Yapi Malzemeleri Sanayi ve	31.00	33.96	30.02	-1.77%	910.44K	aa.aa	22/11
Mhr Gayrimenkul Yatirim Ortakligi	4.86	4.89	4.75	-0.21%	2.67M	aa.aa	22/11
Borlease Otomotiv AS	50.20	50.80	49.50	+0.20%	1.06M	aa.aa	22/11
Tab Gida Sanayi ve Ticaret AS	144.00	145.80	141.90	+0.91%	1.01M	aa.aa	22/11
Vera Konsept Gayrimenkul Yatirim	2.63	2.67	2.56	-0.75%	25.25M	aa.aa	22/11
Tureks Turunc Madencilik Ic ve Dis	12.29	12.44	12.01	+1.15%	2.91M	aa.aa	22/11
1000 Yatirimlar Holding AS	288.50	293.75	280.00	+2.40%	469.43K	aa.aa	22/11
Ekos Teknoloji ve Elektrik AS	25.92	26.20	25.32	+0.62%	1.51M	aa.aa	22/11
Agrotech Yuksek Teknoloji	11.77	11.89	11.60	+0.17%	13.8M	aa.aa	22/11
Seker Yatirim Menkul Degerler AS	10.92	11.39	10.92	-1.27%	1.68M	aa.aa	22/11
Cates Elektrik Uretim AS	37.20	37.34	36.14	+0.87%	842.35K	aa.aa	22/11
Bati Ege Gayrimenkul Yatirim	4.07	4.08	3.87	+3.56%	46.91M	aa.aa	22/11
Kuzey Boru AS	82.50	83.45	81.60	-0.84%	1.24M	aa.aa	22/11
Mega Metal Sanayi ve Ticaret AS	30.72	30.88	30.14	+0.52%	1.97M	aa.aa	22/11
Sur Tatil Evleri Gayrimenkul	38.26	39.00	36.78	+1.65%	1.67M	aa.aa	22/11
Avrupakent Gayrimenkul Yatirim	57.20	58.70	56.30	+0.35%	3.47M	aa.aa	22/11
Pasifik Donanim ve Yazilim Bilgi	89.10	91.70	88.75	-1.11%	2.65M	aa.aa	22/11
Bor Seker AS	22.68	22.88	22.36	-0.26%	1.36M	aa.aa	22/11
Limak Dogu Anadolu Cimento Sanayi	26.70	26.88	26.26	+1.44%	6.07M	aa.aa	22/11
Alves Kablo Sanayi ve Ticaret AS	31.44	31.92	30.00	+1.22%	3.58M	aa.aa	22/11
Oba Makarnacilik Sanayi ve Ticaret	39.00	39.74	38.84	0.00%	3.79M	aa.aa	22/11
Artemis Hali AS	31.70	32.38	31.52	-1.55%	947.17K	aa.aa	22/11
Mogan Enerji Yatirim Holding AS	10.11	10.25	9.89	+1.00%	5.66M	aa.aa	22/11
Odine Solutions Teknoloji Ticaret	108.50	112.20	107.30	-1.36%	2.08M	aa.aa	22/11
Ic Enterra Yenilenebilir Enerji AS	7.93	7.94	7.76	+0.76%	10.87M	aa.aa	22/11
Ronesans Gayrimenkul Yatirim AS	117.40	118.40	112.10	+2.98%	1.13M	aa.aa	22/11
Lila Kagit Sanayi ve Ticaret AS	26.58	26.58	25.96	+0.68%	4.63M	aa.aa	22/11
Koton Magazacilik Tekstil Sanayi	19.00	19.08	18.36	+1.82%	3.86M	aa.aa	22/11
Altinay Savunma Teknolojileri AS	88.90	91.30	88.05	+0.79%	4.88M	aa.aa	22/11
Koc Metalurji AS	15.30	15.56	14.42	+5.52%	17.84M	aa.aa	22/11
Hareket Proje Tasimaciligi ve Yuk	68.45	68.70	67.50	+0.37%	2.23M	aa.aa	22/11
Onur Yuksek Teknoloji AS	74.30	75.45	72.65	+1.71%	2.13M	aa.aa	22/11
Ozyasar Tel ve Galvanizleme Sanayi	25.54	25.96	23.90	+5.02%	4.77M	aa.aa	22/11
Altinkilic Gida ve Sut Sanayi Ticaret AS	28.56	28.92	28.34	+0.56%	6.91M	aa.aa	22/11
Yigit AKU Malzemeleri Nakliyat	33.40	33.70	32.88	+0.30%	5.24M	aa.aa	22/11
Horoz Lojistik Kargo Hizmetleri ve	56.30	57.70	55.35	-0.88%	2.43M	aa.aa	22/11
Segmen Kardesler Gida Uretim ve	18.06	18.20	17.66	+1.18%	747.78K	aa.aa	22/11
Efor Cay Sanayi Tic	39.82	39.82	38.52	+3.43%	4.97M	aa.aa	22/11
Dct Trading Dis Ticaret AS	24.50	25.20	23.30	+4.17%	3.71M	aa.aa	22/11
Kirac Galvaniz Telekominikasyon	25.72	25.96	25.12	+0.86%	5.76M	aa.aa	22/11
Ahes Gayrimenkul Yatirim Ortakligi	21.28	22.74	20.72	+0.76%	6.49M	aa.aa	22/11
Ozata Denizcilik Sanayi ve Ticaret	89.00	91.00	84.70	+3.37%	5.79M	aa.aa	22/11
Cem Zeytin AS	9.67	9.71	9.55	+0.73%	8.62M	aa.aa	22/11

ذهب/دولار

2,716.20

+46.54

+1.74%

الفضة

31.407

+0.464

+1.50%

نفط خام WTI

71.18

+1.08

+1.54%

نفط برنت

75.09

+0.86

+1.16%

النحاس

4.0865

-0.0385

-0.93%

ألومنيوم

2,635.00

+1.00

+0.04%

الغاز الطبيعي

3.122

-0.217

-6.50%

محركات الأسواق

اسم	آخر سعر	%التغيير	الحجم
إعمار	9.500	-2.16%	23.05M
أرامكو السعودية	27.95	-0.18%	18.37M
اس تي سي	39.95	+0.38%	5.09M
الإعادة السعودية	43.30	+7.05%	4.50M
الراجحي	93.50	+0.54%	2.66M
البنك التجاري الدولي (مصر)	79.81	-0.24%	2.18M
العالمية القابضة	407.000	-0.27%	472.96K

اسم	آخر سعر	%التغيير	الحجم
صندوق بيتكوين	78.41	+30.68%	5.00
غاز	66.00	+17.86%	52.65K
المنصورة للدواجن	1.610	+16.67%	20.33M
برغرايززر	23.84	+16.41%	7.03M
يونيكاي للأغذية	7.47	+14.92%	2.25K
ايفا	5.500	+13.64%	417.00
الحاسوب	59.40	+13.36%	16.39K

اسم	آخر سعر	%التغيير	الحجم
الصقر	0.657	-9.88%	73.05K
دبي للمرطبات	24.300	-9.83%	21.00
الوطنية للتأمينات العامة	4.41	-9.82%	300.00K
مزايا	1.340	-9.46%	1.50K
القمم	90.00	-9.09%	10.60K
الرمز كوربوريشن	1.37	-8.67%	5.12K
الخليج الإستثمارية	4.22	-8.26%	10.21K

الأسهم ذات الاتجاه

اسم	آخر سعر	%التغيير	الحجم
أرامكو السعودية	27.95	-0.18%	18.37M
سابك	69.70	-0.29%	1.08M
الإنماء	27.65	+0.73%	5.87M
الراجحي	93.50	+0.54%	2.66M
اس تي سي	39.95	+0.38%	5.09M

إظهار المزيد

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

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

Altinyag

Anel Elektrik

Anadolu Hayat

Anadolu Sigorta

Arcelik AS

Arena Bilgisayar

Ingram Micro Bilisim

Arsan Tekstil

Aselsan

Anadolu Isuzu

Akin Tekstil

AVOD

Altin Yunus

Ayen Enerji

Aygaz AS

Bagfas

Bak Ambalaj

Banvitas

Bosch Fren

BIM Magazalar

Ral Yatirim

Bizim

Besiktas

Bilici Yatirim

Bossa

Berkosan

Yesil Yapi

Borusan Birlesik

Borusan Yatirim

Batisoke Soke

Baticim

Bursa Cimento

Burcelik

Burcelik Vana

CarrefourSA

Coca Cola Icecek

Celik Halat

Cemas

Cemtas

Cimsa

Celebi

Cimbeton

Doktas Dokumculuk Ticaret ve Sanayi AS

Cosmos

Creditwest

Dagi

Dardanel Onentas

Derimod

Desa

Despec

Deva Holding

Datagate

Ditas

Demisas

Deniz GYO

Dogus Otomotiv

Dogan Burda

DO & CO