BIST 500 (XU500)

Стамбул

Цена в TRY

17.858,67

-1,78(-0,01%)

Данные с задержкой·15:04:56

Дн. диапазон

17.817,58

17.985,55

52 недели

12.706,88

18.759,12

Компоненты BIST 500

Эта страница содержит котировки компонентов индекса BIST 500 в режиме реального времени. В таблице вы найдете название стока и его обновленную цену, а так же Максимум, Минимум и изменение по каждому компоненту.

						Рост
Adel	33,84	34,28	31,60	+7,09%	7,81M	aa.aa	15:04:47
Adese Gayrimenkul	0,880	0,880	0,860	+1,15%	80,2M	aa.aa	15:04:54
Anadolu Efes Malt	19,17	19,53	18,74	-1,79%	62,99M	aa.aa	14:39:37
Afyon Cimento	12,50	12,63	12,33	+0,32%	866,96K	aa.aa	15:03:54
Akbank TAS	68,55	70,05	68,20	-0,36%	97,91M	aa.aa	14:49:02
Akcansa	245,90	247,50	244,20	-0,36%	177,24K	aa.aa	14:12:26
Akenerji	10,100	10,300	10,000	-0,98%	3,4M	aa.aa	15:03:44
Akfen GYO	2,650	2,670	2,640	+0,38%	8,72M	aa.aa	15:04:37
AK Sigorta	6,320	6,330	6,260	+0,80%	3,92M	aa.aa	15:04:54
Aksa Akrilik	12,01	12,12	11,94	+0,42%	9,44M	aa.aa	14:44:48
Aksa Enerji Uretim	83,850	84,650	82,300	+1,88%	9,65M	aa.aa	14:58:57
Aksu Enerji ve Ticaret	45,60	46,20	45,32	-1,00%	505,49K	aa.aa	15:04:03
Alarko Holding	102,100	102,400	100,900	+0,59%	1,68M	aa.aa	14:37:05
Albaraka Turk	8,280	8,430	8,270	-0,72%	7,07M	aa.aa	14:30:18
Alarko Carrier	718,00	723,50	710,00	+0,28%	23,8K	aa.aa	15:00:55
Alcatel Lucent	139,700	141,600	138,000	+0,58%	191,53K	aa.aa	15:04:00
Alarko GYO	3,43	3,46	3,37	+2,08%	14,18M	aa.aa	15:04:52
Alkim Kagit	8,120	8,200	8,000	+0,74%	2,15M	aa.aa	15:03:19
Alkim Kimya	15,35	15,44	15,25	+0,33%	854,56K	aa.aa	15:01:34
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ti	8,790	8,940	8,620	-0,34%	3,29M	aa.aa	15:02:45
Anel Elektrik	136,700	140,800	132,100	+1,41%	874,05K	aa.aa	15:01:05
Anadolu Hayat	109,90	112,70	109,80	+0,09%	343,12K	aa.aa	14:44:50
Anadolu Sigorta	28,480	29,140	28,420	-1,59%	1,66M	aa.aa	14:30:12
Arcelik AS	95,25	96,75	94,70	-1,96%	1,81M	aa.aa	14:11:04
Arena Bilgisayar	20,580	20,600	20,280	+1,08%	437,81K	aa.aa	15:04:51
Ingram Micro Bilisim	394,500	395,500	390,000	+0,70%	11,28K	aa.aa	15:01:23
Arsan Tekstil	3,350	3,430	3,330	-1,18%	5,95M	aa.aa	15:04:08
Aselsan	389,25	391,00	378,25	+2,17%	24,4M	aa.aa	15:04:24
Anadolu Isuzu	47,16	48,50	47,12	-0,63%	405,19K	aa.aa	15:04:52
Avrasya GYO	16,310	16,500	15,730	+4,42%	1,12M	aa.aa	15:04:40
AVOD	3,860	3,920	3,840	+0,26%	1,7M	aa.aa	15:04:04
Altin Yunus	463,500	464,500	459,250	+0,98%	21,32K	aa.aa	15:04:32
Ayen Enerji	33,220	34,200	32,700	+1,59%	609,19K	aa.aa	15:04:36
Aygaz AS	287,75	303,75	287,50	-2,37%	879,9K	aa.aa	14:12:32
Bagfas	23,92	24,10	23,74	+0,34%	472,61K	aa.aa	14:26:58
Banvitas	157,000	158,000	154,700	+0,45%	97,37K	aa.aa	15:04:21
Bosch Fren	130,30	132,30	128,90	-0,08%	152,68K	aa.aa	15:04:39
BIM Magazalar	375,50	382,00	373,00	-2,21%	7,81M	aa.aa	15:04:21
Ral Yatirim	246,600	248,200	232,600	+5,03%	1,21M	aa.aa	14:59:35
Besiktas	2,020	2,020	1,860	+8,60%	86,69M	aa.aa	14:38:20
Bilici Yatirim	19,500	20,280	19,050	-1,02%	868,85K	aa.aa	15:04:31
Bossa	6,700	6,750	6,640	+3,24%	4,78M	aa.aa	15:00:32
Borusan Birlesik	627,50	650,50	622,00	-0,24%	2,03M	aa.aa	15:01:22
Borusan Yatirim	1.706,00	1.757,00	1.663,00	-2,01%	48,34K	aa.aa	15:04:18
Batisoke Soke	36,280	36,720	36,000	-0,27%	1,02M	aa.aa	15:01:07
Baticim	4,77	4,86	4,69	-1,04%	67,57M	aa.aa	15:00:17
Bursa Cimento	4,96	5,00	4,95	-0,20%	1,48M	aa.aa	15:03:39
Burcelik	34,760	35,740	34,400	-0,57%	2,96M	aa.aa	15:04:33
CarrefourSA	307,50	307,50	307,50	+9,92%	196,68K	aa.aa	14:58:40
Coca Cola Icecek	84,75	85,20	82,65	+1,80%	4,21M	aa.aa	14:06:02
Celik Halat	23,820	23,940	23,120	+2,14%	1,44M	aa.aa	15:03:07
Cemas	4,090	4,120	4,060	+0,25%	5,03M	aa.aa	15:04:50
Cemtas	8,740	8,840	8,700	-0,57%	757,41K	aa.aa	15:04:27
Cimsa	45,54	45,88	45,14	+0,26%	5,88M	aa.aa	15:01:15
Celebi	1.472,00	1.482,00	1.464,00	-0,20%	13,59K	aa.aa	14:56:47
Cimbeton	1.555,00	1.562,00	1.543,00	+0,52%	9,9K	aa.aa	15:04:03
Dagi	9,820	9,940	9,590	+1,13%	8,95M	aa.aa	15:04:51
Dardanel Onentas	1,660	1,700	1,660	-0,60%	6,72M	aa.aa	15:04:01
Desa	9,800	9,990	9,760	-0,51%	820,83K	aa.aa	15:04:33
Deva Holding	71,950	73,050	71,550	-1,17%	216,47K	aa.aa	15:03:36
Datagate	106,400	108,100	106,000	-0,09%	154,4K	aa.aa	14:26:24
Ditas	24,220	24,340	23,400	+2,54%	786,56K	aa.aa	14:27:21
Demisas	8,580	8,640	8,450	+1,90%	1,61M	aa.aa	15:04:19
Deniz GYO	7,210	7,210	7,120	+0,98%	549,77K	aa.aa	15:04:33
Dogus Otomotiv	175,30	180,80	174,70	-2,29%	1,3M	aa.aa	14:05:57
Big Medya Teknoloji AS	350,000	360,000	340,000	+1,45%	431,29K	aa.aa	15:03:26
DO & CO	11.635,00	11.800,00	11.377,50	+1,88%	6,09K	aa.aa	15:04:42
Dogan Holding	21,120	21,760	21,000	-2,04%	7,25M	aa.aa	15:04:56
Duran Dogan	5,080	5,190	5,060	+0,59%	2,75M	aa.aa	15:03:24
DYO Boya	12,890	12,960	12,720	+1,50%	823,14K	aa.aa	15:04:51
EIS	77,600	79,000	76,750	+2,11%	5,53M	aa.aa	15:01:09
Eczacibasi Yatirim	321,00	328,25	320,00	-0,31%	295,21K	aa.aa	15:04:51
Edip Gayrimenkul	38,640	40,620	38,500	-5,06%	1,89M	aa.aa	15:04:49
Ege Endustri	5.267,50	5.325,00	5.227,50	+0,38%	4,65K	aa.aa	14:56:44
Ege Gubre	93,60	95,30	93,10	-1,53%	251,97K	aa.aa	14:25:43
Ege Profil	35,200	36,700	35,020	-1,90%	529,33K	aa.aa	15:04:32
Emlak Konut GYO	18,410	18,820	18,310	-0,54%	96,6M	aa.aa	14:53:10
EMEK Elektirik	17,660	17,850	17,610	-0,45%	1,74M	aa.aa	14:27:48
ENKA	85,950	87,150	85,500	-0,81%	7,15M	aa.aa	14:39:19
Egeplast	5,610	5,860	5,590	-4,10%	3,71M	aa.aa	15:04:51
Erdemir	38,200	38,240	37,200	+2,74%	177,57M	aa.aa	15:04:22
Escort	5,99	6,04	5,90	+0,67%	16,36M	aa.aa	14:56:36
Fenerbahce	3,16	3,16	3,10	+2,27%	56,96M	aa.aa	14:38:05
Federal Mogul	294,50	300,25	293,25	-1,09%	50,12K	aa.aa	15:00:15
Ufuk Yatirim	1.918,000	1.980,000	1.892,000	-2,89%	19,79K	aa.aa	15:03:11
Frigo Pak	2,260	2,380	2,230	-3,83%	25,5M	aa.aa	15:04:53
Ford Otosan	79,55	80,10	79,05	-0,25%	11,17M	aa.aa	15:04:26
Garanti Bank	129,40	132,00	128,60	-1,22%	20,72M	aa.aa	15:04:12
Garanti Faktoring	26,240	26,720	26,160	-0,61%	586,44K	aa.aa	15:03:24
Inveo Yatirim	7,230	7,310	7,130	+0,98%	2,67M	aa.aa	15:04:21
Gedik Yatirim	6,470	6,610	6,350	+0,47%	7,19M	aa.aa	15:04:42
Gentas	5,310	5,320	5,240	+1,34%	2,76M	aa.aa	15:04:22
Gersan	44,660	46,000	44,420	+1,00%	5,83M	aa.aa	15:02:48
Guler Holding	3,110	3,140	2,920	+5,07%	14,71M	aa.aa	15:04:51
Global Yatirim	17,290	17,680	17,250	-0,86%	1,06M	aa.aa	15:04:24
Goltas Cimento	291,50	293,25	291,00	-0,60%	20,48K	aa.aa	15:03:36
Goodyear Lastikleri	2,56	2,61	2,54	-0,78%	11,22M	aa.aa	15:04:25
Gozde	23,640	24,220	23,440	-0,84%	1,17M	aa.aa	15:02:52
GSD Holding	4,800	4,820	4,690	+2,13%	7,2M	aa.aa	15:04:52
GS Sportif	1,02	1,02	1,01	0,00%	85,28M	aa.aa	14:37:13
Gubretas	424,00	428,50	419,25	-0,70%	1,27M	aa.aa	15:01:02
Turkiye Sigorta	6,250	6,360	6,200	-0,95%	38,7M	aa.aa	15:04:38
Turkiye Halk Bk	34,12	34,96	33,94	-1,04%	25,52M	aa.aa	14:47:31
Hateks	11,960	12,000	11,750	+1,36%	1,59M	aa.aa	15:03:36
Hektas	2,830	2,870	2,810	-0,70%	160,07M	aa.aa	14:58:43
Hurriyet Gazete	7,830	8,060	7,600	+3,03%	9,4M	aa.aa	15:04:43
Ihlas Gazetecilik	1,170	1,210	1,150	+0,86%	55,14M	aa.aa	15:03:45
Ihlas Holding	1,130	1,130	1,030	+9,71%	597,4M	aa.aa	15:04:46
Ihlas Gayrimenkul	1,610	1,650	1,540	+4,55%	108,42M	aa.aa	15:01:29
Indeks	10,250	10,350	10,090	+1,08%	2,35M	aa.aa	15:03:21
Info Yatirim	7,070	7,280	6,480	-1,12%	124,95M	aa.aa	14:39:26
Intema	258,25	270,25	254,50	+2,08%	136,36K	aa.aa	15:04:20
Dogal Enerji	97,450	97,750	95,050	+2,36%	916,74K	aa.aa	15:04:43
Turkiye Is Bankasi C	12,450	12,650	12,370	-0,88%	314,27M	aa.aa	14:58:35
Is Finansal Kiralama	20,760	20,960	20,720	+0,10%	1,21M	aa.aa	15:03:41
Is Girisim	18,220	18,620	18,040	-1,09%	3,43M	aa.aa	14:27:21
Is GYO	27,660	28,360	27,520	-2,47%	1,29M	aa.aa	15:04:36
Is Yatirim Menkul Degerler	33,260	33,900	33,200	-1,13%	2,62M	aa.aa	15:01:30
Loras Holding AS	2,960	3,200	2,880	-1,00%	46,88M	aa.aa	15:04:44
IDC	13,780	14,140	13,770	+0,95%	3,91M	aa.aa	15:03:27
Kaplamin Ambalaj	429,000	442,500	426,500	+0,82%	61,6K	aa.aa	15:04:15
Karel	9,420	9,630	9,320	-1,88%	5,79M	aa.aa	15:04:35
Karsan Otomotiv	10,060	10,300	9,830	+2,86%	17,32M	aa.aa	15:04:51
Kartonsan	186,00	187,70	183,50	+0,49%	190,47K	aa.aa	15:04:50
Katmerciler	2,220	2,230	2,200	+0,91%	30,74M	aa.aa	15:04:56
Koc Holding	203,80	209,50	203,00	-0,97%	16,89M	aa.aa	15:04:20
Besler Gida ve Kimya Sanayi ve Ticaret AS	12,98	13,06	12,65	+2,37%	2,71M	aa.aa	15:02:46
Doganlar Mobilya Grubu	8,640	8,850	8,560	-0,69%	2,35M	aa.aa	14:59:39
Kiler GYO	4,330	4,350	4,280	+1,41%	4,5M	aa.aa	15:03:00
Klimasan Klima	28,560	28,700	28,420	+0,28%	346,16K	aa.aa	15:01:53
Konfrut	11,69	12,05	11,68	-1,76%	2,17M	aa.aa	15:04:43
Konya Cimento	3.687,50	3.725,00	3.660,00	-0,74%	6,36K	aa.aa	15:03:50
Kordsa Global	83,45	83,45	78,30	+9,95%	4,4M	aa.aa	15:04:37
Anadolu Metal Madencilik	131,400	131,800	127,100	+2,58%	4,4M	aa.aa	15:04:52
Turk Altin Isletmeleri AS	48,16	48,38	46,80	+0,96%	77,33M	aa.aa	14:39:32
Kardemir D	40,760	42,100	40,360	-0,44%	31,11M	aa.aa	14:39:32
Kron Telekomunikasyon	27,300	27,340	26,020	+4,60%	994,38K	aa.aa	15:04:51
Kristal Kola	9,680	9,850	9,600	+0,10%	3,21M	aa.aa	15:01:26
Kutahya Porselen	81,550	82,350	81,050	-0,24%	44,08K	aa.aa	14:15:44
Link Bilgisayar	5,68	5,74	5,61	+0,89%	12,47M	aa.aa	15:01:01
Lokman Hekim	13,480	13,540	13,360	+0,22%	289,74K	aa.aa	14:19:30
Logo Yazilim	135,600	135,700	133,300	+1,80%	434,29K	aa.aa	14:55:30
Marmaris Altinyunus	990,00	994,00	984,50	+0,10%	14,63K	aa.aa	15:04:36
MTE	9,480	9,530	9,420	+0,21%	1M	aa.aa	15:04:45
Marti Otel	1,410	1,420	1,390	+0,71%	22,24M	aa.aa	15:04:55
Merko Gida	1,370	1,390	1,370	0,00%	8,35M	aa.aa	15:03:47
Metro Holding	8,510	8,560	8,250	+2,78%	5,35M	aa.aa	15:04:25
Metemtur Yatırım	37,880	38,200	36,500	+1,07%	1,17M	aa.aa	15:04:31
Migros	555,00	573,50	552,50	-2,97%	5,01M	aa.aa	14:58:46
Lydia Holding AS	180,200	182,300	178,200	+0,50%	186,92K	aa.aa	15:02:35
Menderes Tekstil	10,520	10,690	10,500	-0,75%	2,11M	aa.aa	15:02:40
Oyak Cimento	21,240	21,660	21,200	-1,30%	12,57M	aa.aa	14:45:17
Marti GYO	1,290	1,300	1,280	+0,78%	16,85M	aa.aa	15:04:03
Marshall	1.741,00	1.766,00	1.700,00	+0,75%	35,72K	aa.aa	15:04:22
Isiklar Enerji	179,600	179,600	178,300	+0,34%	550,13K	aa.aa	15:04:33
Netas Telekom	63,00	63,15	61,80	+2,02%	120,13K	aa.aa	15:03:27
Net Holding	44,760	45,620	44,120	+0,18%	1,11M	aa.aa	14:51:00
Nurol GYO	8,850	8,910	8,820	-0,34%	643,81K	aa.aa	15:04:28
Nuh Cimento	217,20	220,10	216,70	-0,78%	46,73K	aa.aa	15:03:18
Otokar	321,50	325,00	315,75	+0,39%	832K	aa.aa	14:44:21
Ozderici GYO	2,060	2,070	2,030	+0,49%	10,27M	aa.aa	15:04:44
Parsan	71,200	71,750	70,600	+0,56%	162,26K	aa.aa	15:03:06
Penguen Gida	9,590	9,600	9,390	+1,48%	2,1M	aa.aa	15:04:54
Petkim	18,610	18,730	18,470	0,00%	50,68M	aa.aa	14:47:26
Pinar Et Ve Un	10,86	11,01	10,79	-0,82%	1,23M	aa.aa	15:04:46
Pinar Su	10,360	10,440	10,250	+0,29%	2,01M	aa.aa	15:03:17
Plastikkart	134,100	139,000	130,400	+1,82%	1,11M	aa.aa	14:56:56
Petrokent Turizm	125,30	127,70	124,60	-0,95%	77,03K	aa.aa	15:00:56
Pinar Sut Mamulleri	10,28	10,43	10,26	+0,69%	776,67K	aa.aa	15:04:32
Turk Prysmian	33,300	33,680	33,200	-0,77%	316,04K	aa.aa	15:04:05
Park Elektrik	19,180	19,950	19,020	-1,84%	2,78M	aa.aa	15:04:24
Ray Sigorta	161,400	162,300	159,900	+0,69%	52,89K	aa.aa	14:50:40
Icu Girisim Sermayesi Yatirim Ortakligi AS	5,280	5,380	5,250	-0,94%	3,53M	aa.aa	15:02:22
Reysas GYO	41,180	42,000	40,340	+0,49%	1,26M	aa.aa	15:04:44
Reysas	24,020	24,040	23,040	+2,04%	2,53M	aa.aa	15:04:35
Sabanci Holding	89,40	91,70	89,15	+1,30%	40,7M	aa.aa	14:58:55
Sarkuysan	25,540	26,080	25,340	-2,37%	3,07M	aa.aa	15:01:05
SASA Polyester	2,500	2,530	2,430	+0,40%	2,62B	aa.aa	15:04:26
Selcuk Ecza Deposu	242,900	248,000	236,000	+2,49%	2,33M	aa.aa	15:04:51
Dunya Holding AS	150,300	154,400	146,500	+0,54%	458,13K	aa.aa	14:28:05
Sisecam	41,020	41,540	40,580	+0,15%	37,52M	aa.aa	15:04:23
Sekerbank	5,990	6,060	5,980	-1,16%	45,49M	aa.aa	15:04:30
Soktas	3,260	3,410	3,150	+3,82%	23,31M	aa.aa	14:59:56
Sinpas GYO	3,260	3,340	3,180	+2,84%	20,57M	aa.aa	15:04:52
TAV Havalimanlar	278,00	282,25	276,00	-0,36%	1,69M	aa.aa	14:39:31
T Tuborg	134,600	134,800	133,000	+0,37%	90,7K	aa.aa	15:03:32
Turkcell Iletisim Hizmetleri AS	103,50	105,30	103,30	-0,58%	13,57M	aa.aa	14:39:19
ICBC Turkey	21,440	22,760	21,360	-5,05%	1,72M	aa.aa	15:02:48
Tek-Art Insaat	7,700	7,820	7,650	-0,26%	2,35M	aa.aa	15:04:51
THY	308,25	310,50	306,75	-0,16%	16,3M	aa.aa	15:04:00
Mondi Turkey	5,090	5,110	5,060	+0,39%	398,61K	aa.aa	15:03:51
Tekfen Holding	232,60	245,00	224,20	-4,28%	9,32M	aa.aa	14:59:37
Tofas	269,75	275,00	267,00	+0,56%	2,45M	aa.aa	14:39:33
Turcas Petrol	44,460	45,320	43,640	-0,58%	729,31K	aa.aa	15:03:16
Torunlar GYO	91,80	92,95	91,65	-0,65%	519,87K	aa.aa	14:45:01
Industrial Dev Bank of Turkey	10,980	11,210	10,960	-0,63%	7,31M	aa.aa	14:30:18
Trabzonspor Sportif	1,040	1,050	1,000	+2,97%	215,31M	aa.aa	15:04:51
Turk Telekom	55,70	57,70	55,10	-1,15%	43,83M	aa.aa	14:53:10
Turk Traktor	411,75	415,00	409,00	-0,30%	52,88K	aa.aa	14:25:24
Tukas Gida	2,000	2,010	1,980	0,00%	25,52M	aa.aa	15:04:50
Tupras Turkiye	346,75	357,00	344,50	-1,28%	14,95M	aa.aa	15:04:20
Ulker Biskuvi	87,20	88,25	87,00	-0,29%	2,6M	aa.aa	14:52:43
Usak Seramik	1,220	1,240	1,220	-0,81%	20,15M	aa.aa	15:02:02
Vakif Bankasi	30,680	31,480	30,680	-0,78%	20,47M	aa.aa	14:39:33
Vakif Leasing	1,190	1,210	1,170	0,00%	35,41M	aa.aa	15:04:35
Vakko	67,600	69,400	67,150	-1,17%	90,39K	aa.aa	15:03:55
Vestel Beyaz	5,630	5,640	5,600	+0,72%	3,7M	aa.aa	15:03:12
Vestel	22,160	22,280	22,040	+0,45%	2,37M	aa.aa	14:52:41
Vakif GYO	1,950	1,970	1,930	0,00%	5,39M	aa.aa	15:04:29
Yaprak Sut	11,410	11,950	11,250	-0,70%	3,64M	aa.aa	15:04:55
Yatas	32,580	33,060	32,580	-1,33%	203,31K	aa.aa	14:53:41
AG Anadolu Group Holding	32,10	33,36	31,98	-3,20%	3,37M	aa.aa	15:04:31
Yapi ve Kredi Bankasi	34,980	36,060	34,580	-2,02%	163,07M	aa.aa	14:58:52
Yapi Kredi Koray	11,950	11,990	11,170	+5,94%	27,84M	aa.aa	15:04:52
Yunsa	9,030	9,200	8,990	-1,74%	2,17M	aa.aa	14:56:21
Zorlu Enerji	2,260	2,280	2,250	0,00%	16,35M	aa.aa	14:51:27
Brisa Bridgestone	79,55	79,85	78,85	+0,51%	50,6K	aa.aa	15:04:27
Marka Yatirim	87,450	89,600	86,850	+0,17%	192,37K	aa.aa	15:04:56
Beyaz Filo Oto Kiralama AS	23,700	23,760	23,400	+1,37%	261,5K	aa.aa	15:04:42
Denge Yatirim	2,220	2,240	2,200	+0,45%	11,19M	aa.aa	15:04:30
Nigbas Nigde Beton San ve Tic	3,510	3,580	3,480	-0,28%	3,12M	aa.aa	15:03:20
Orge	99,700	102,500	95,200	+4,73%	1,35M	aa.aa	15:02:05
Osmanli Menkul Degerler	7,810	7,850	7,650	+2,09%	1,93M	aa.aa	15:04:14
Ostim	1,570	1,590	1,560	0,00%	4,47M	aa.aa	15:04:51
Ozak GYO	12,750	12,870	12,510	+1,76%	2,96M	aa.aa	15:03:11
Polisan Holding AS	22,380	22,700	22,140	+0,81%	1,52M	aa.aa	15:04:49
Sanifoam	9,000	9,130	8,900	+1,12%	5,33M	aa.aa	14:59:43
Teknosa	16,210	16,220	15,940	+1,63%	1,3M	aa.aa	15:04:49
Yesil Yatirim	1,200	1,210	1,190	0,00%	8,35M	aa.aa	15:03:52
Avrupa Yatirim	38,920	39,760	38,920	-1,72%	541,07K	aa.aa	15:04:28
Etiler Inci Bufe Gida	6,020	6,210	5,720	+4,33%	17,37M	aa.aa	15:04:51
Halk GYO	4,590	4,630	4,570	0,00%	6,27M	aa.aa	14:49:06
Jantsa	14,550	14,690	14,470	-0,07%	1,23M	aa.aa	15:04:09
Bera	12,970	13,190	12,900	-0,23%	4M	aa.aa	15:04:48
Kuyas Yatirim AS	66,600	67,600	66,350	-1,84%	2,21M	aa.aa	15:04:35
Merit Turizm Yatirim ve Isletme	16,830	17,200	15,950	+5,45%	8,14M	aa.aa	15:04:17
Pegasus Hava Tasimaciligi	151,000	152,200	149,000	-0,59%	8M	aa.aa	14:48:41
TGS	181,400	186,200	180,100	-0,82%	97,5K	aa.aa	15:04:04
Lydia Yesil Enerji Kaynaklari AS	14.010,000	14.010,000	12.737,500	+9,99%	1,48K	aa.aa	15:03:52
Tumosan	77,350	77,750	77,000	+0,19%	196,01K	aa.aa	15:03:56
ODAS Elektrik	7,230	7,360	7,210	-1,09%	16,12M	aa.aa	14:53:09
Panora GYO	155,300	160,000	154,700	-2,33%	44,89K	aa.aa	15:03:58
Turker Proje	26,94	27,16	26,26	+2,28%	258,14K	aa.aa	15:04:02
Akis GYO	9,620	9,710	9,590	-0,21%	947K	aa.aa	15:04:49
Otto Holding AS	170,000	171,800	168,600	0,00%	83,44K	aa.aa	15:03:21
Verusa Holding	625,50	632,50	618,50	-0,24%	66,67K	aa.aa	15:03:46
Yayla Enerji	25,180	25,280	22,940	+7,88%	3,43M	aa.aa	14:21:03
Temapol	487,50	500,50	480,00	+0,10%	381,71K	aa.aa	15:04:35
Tat Gida Sanayi	17,890	18,190	17,730	+0,17%	1,74M	aa.aa	15:03:14
Gediz Ambalaj	27,94	28,44	27,70	-0,21%	158,52K	aa.aa	14:28:13
Korfez GYO	2,620	2,630	2,580	+0,77%	3,02M	aa.aa	15:00:53
Lider Faktoring	2,650	2,700	2,610	+1,53%	5,23M	aa.aa	15:04:52
RTA	3,04	3,06	2,88	+4,83%	21,6M	aa.aa	15:04:20
Servet GYO	2,500	2,520	2,490	+0,40%	11,51M	aa.aa	15:04:46
Tugcelik Aluminyum	3,810	3,820	3,760	+1,33%	2,38M	aa.aa	15:03:15
Yeni Gimat	230,60	238,60	225,60	-2,62%	173,13K	aa.aa	15:04:37
Agesa Hayat ve Emeklilik AS	238,50	245,30	238,40	-1,65%	68,88K	aa.aa	14:47:52
Ulusoy Un	8,130	8,170	7,980	+0,87%	3,34M	aa.aa	15:04:20
Ulusoy Elektrik	286,25	288,25	284,25	-0,09%	57,65K	aa.aa	15:02:06
HEDEF Girisim	2,500	2,520	2,480	0,00%	19,84M	aa.aa	15:04:54
Politeknik Metal	4.762,50	4.762,50	4.305,00	+9,99%	14K	aa.aa	15:04:47
Say Yenilenebilir Enerji Ekipmanları	57,300	59,000	56,800	-0,09%	1,59M	aa.aa	14:48:14
Bantas Bandirma	6,490	6,500	6,370	+1,25%	2,26M	aa.aa	15:04:40
Verusaturk	36,22	36,50	36,00	+0,56%	134K	aa.aa	15:03:01
Iskenderun	50,800	51,350	49,940	+0,89%	1,26M	aa.aa	15:04:52
Izmir Firca	62,60	63,40	61,70	-0,32%	1,78M	aa.aa	15:04:12
Mistral GYO	6,01	6,12	5,97	-0,83%	1,59M	aa.aa	14:57:50
Fonet Bilgi	5,15	5,19	5,10	+0,59%	10,63M	aa.aa	15:04:44
Mavi Giyim Sanayi	38,78	39,26	38,76	-0,56%	1,29M	aa.aa	14:45:15
Safkar Ege Sogutmacilik	20,14	20,24	19,32	+2,44%	2,13M	aa.aa	15:04:52
Trabzon Liman Isletmeciligi	79,60	80,00	78,85	+0,76%	64,92K	aa.aa	14:47:42
Enerjisa Enerji	106,60	109,00	106,30	-0,37%	1,93M	aa.aa	14:39:37
MLP Saglik	429,50	436,00	426,00	-0,64%	345,97K	aa.aa	15:04:41
Peker Gayrimenkul Yatirim Ortakligi	15,35	15,49	14,65	+3,72%	194,54M	aa.aa	15:01:28
Sok Marketler	52,70	53,40	51,50	+0,96%	3,84M	aa.aa	15:04:54
Kafein Yazilim	8,34	8,35	8,25	+1,21%	1,29M	aa.aa	15:00:27
Formet Celik Kapi	1,71	1,71	1,68	+0,59%	14,56M	aa.aa	15:03:37
Smartiks Yazilim	23,72	24,70	23,20	+0,08%	702,08K	aa.aa	15:04:33
CEO Event Medya	23,76	24,52	23,70	-1,74%	507,8K	aa.aa	15:03:56
Derluks Yatirim Holding AS	2,26	2,36	2,23	+1,35%	28,84M	aa.aa	15:04:51
Naturel Enerji	5,56	5,59	5,49	+0,54%	3,46M	aa.aa	15:04:27
Yukselen Celik	2,82	2,83	2,79	0,00%	3,33M	aa.aa	15:04:35
Papilon Guvenlik	11,97	12,12	11,77	+0,67%	3,6M	aa.aa	15:04:55
Ard Grup Bilisim	82,30	82,75	79,00	+4,38%	2,65M	aa.aa	15:04:48
Bayrak	4,23	4,29	4,20	-0,47%	5,13M	aa.aa	15:04:06
Fade Gida	15,98	17,39	15,92	-5,56%	6,01M	aa.aa	15:04:52
Dinamik Isi Makina Yalitim Malzemeleri	19,36	19,50	19,24	+0,41%	252,8K	aa.aa	15:04:54
Esenboga Elektrik	3,40	3,40	3,37	+0,89%	11,73M	aa.aa	15:04:53
Kervan Gıda	2,42	2,44	2,39	-0,82%	1,54M	aa.aa	15:04:26
Arzum Elektrikli Ev Aletleri Sanayi ve Ticaret	1,63	1,63	1,59	+2,52%	5,14M	aa.aa	15:04:23
Isik Plastik Sanayi ve Dis Ticaret Pazarlama AS	7,02	7,18	6,80	+3,24%	28,26M	aa.aa	15:04:52
Naturelgaz Sanayi ve Ticaret AS	10,22	10,35	10,16	-1,16%	1,84M	aa.aa	14:56:38
Tureks Turizm Tasimacilik AS	6,42	6,46	6,41	+0,16%	4,58M	aa.aa	14:27:20
Qua Granite Hayal	3,24	3,27	3,23	+0,62%	13,74M	aa.aa	15:04:26
Matriks Bilgi Dagitim Hizmetleri AS	31,76	32,20	30,90	+1,47%	1,28M	aa.aa	15:04:39
Galata Wind Enerji Anonim Sirket	23,00	23,18	22,74	+0,35%	2,67M	aa.aa	15:00:45
Biotrend Cevre ve Enerji Yatirimlari AS	17,19	17,21	17,01	+1,06%	1,73M	aa.aa	15:04:41
Aydem Yenilenebilir Enerji AS	25,74	25,74	24,76	+10,00%	9,58M	aa.aa	14:30:22
Can2 Termik AS	1,18	1,21	1,18	-1,67%	146,56M	aa.aa	15:00:47
Ziraat Gayrimenkul Yatirim Ortakligi AS	19,74	20,06	19,59	+0,10%	841,37K	aa.aa	15:04:34
Kalekim Kimyevi Maddeler Sanayi Ticaret AS	25,96	26,16	25,54	+1,80%	1,07M	aa.aa	14:50:45
Penta Teknoloji Urunleri Dagitim Ticaret AS	13,55	13,57	13,23	+2,42%	959,49K	aa.aa	15:04:26
Mercan Kimya Sanayi ve Ticaret AS	21,22	21,84	21,04	+0,47%	1,04M	aa.aa	15:03:51
Atp Ticari Bilgisayar Ağı ve Elektrik	265,25	269,75	260,00	+1,14%	813,51K	aa.aa	15:00:57
BMS Celik Hasir Sanayi ve Ticaret AS	11,80	11,95	11,77	-0,42%	453,56K	aa.aa	15:04:30
Bogazici Beton Sanayi ve Ticaret AS	19,84	19,96	18,16	+8,65%	17,27M	aa.aa	15:04:52
Unlu Yatirim Holding AS	10,88	11,05	10,56	-1,00%	610,66K	aa.aa	15:04:20
Başkent Doğalgaz Dağıtım Gayrimenkul	42,88	43,32	42,86	-1,02%	100,7K	aa.aa	14:56:41
Oyak Yatirim Menkul Degerler AS	33,86	34,54	33,84	-1,51%	85,64K	aa.aa	14:50:46
EData Teknoloji Pazarlama AS	18,80	18,86	18,28	+1,40%	1,65M	aa.aa	14:56:39
Kutahya Seker Fabrikasi AS	83,95	85,95	83,85	-1,35%	260,94K	aa.aa	15:00:45
Selva Gida Sanayi AS	1,83	2,02	1,81	-2,66%	102,48M	aa.aa	15:04:53
Vbt Yazilim AS	31,36	31,40	30,02	+2,35%	1,14M	aa.aa	15:04:23
Escar Turizm Tasimacilik Ticaret AS	43,50	44,46	43,42	-0,28%	944,04K	aa.aa	15:04:53
Meditera Tibbi Malzeme Sanayi ve Ticaret AS	25,18	25,38	25,04	-0,40%	193,8K	aa.aa	15:02:43
Manas Enerji Yonetimi Sanayi Ticaret AS	31,36	32,12	31,06	+0,84%	8,52M	aa.aa	15:01:47
Gen İlaç ve Sağlık Ürünleri	11,42	11,80	11,27	+0,26%	40,44M	aa.aa	15:01:26
Kizilbuk Gayrimenkul Yatirim Ortakligi AS	2,06	2,07	2,04	+1,48%	31,1M	aa.aa	15:04:03
Birleşim Mühendislik Isıtma Soğutma	15,60	15,85	15,52	-0,57%	1,42M	aa.aa	14:57:01
Girisim Elektrik Taahhut Ticaret Sanayi AS	82,20	83,60	82,05	+0,49%	5,05M	aa.aa	14:56:59
Nasmed Ozel Saglik Hizmetleri Ticaret AS	18,00	18,23	17,95	+0,11%	1,18M	aa.aa	15:04:05
Yeo Teknoloji Enerji ve Endustri AS	37,92	39,08	37,60	-1,56%	5,63M	aa.aa	15:02:02
Europap Tezol Kagit Sanayi Ve Ticaret AS	9,87	10,16	9,83	-1,20%	4,3M	aa.aa	15:04:49
Ersan Alışveriş Hizmetleri ve Gıda	13,78	14,00	13,74	-1,15%	909,59K	aa.aa	15:04:35
Margun Enerji Uretim Sanayi ve Ticaret	32,42	32,48	31,70	+1,19%	7,67M	aa.aa	15:00:47
Anatolia Tanı ve Biyoteknoloji	9,17	9,30	9,05	+0,66%	2,96M	aa.aa	14:24:19
Hedef Holdings AS	175,50	183,00	175,50	-10,00%	802,71K	aa.aa	15:04:46
Gelecek Varlik Yonetimi AS	49,72	50,40	49,52	-0,44%	320,33K	aa.aa	15:04:28
Ihlas Haber Ajansi AS	59,25	59,25	55,30	+9,93%	880,98K	aa.aa	15:01:06
Ulusal Faktoring AS	1,68	1,70	1,65	+1,82%	21,38M	aa.aa	15:04:32
Dogu Aras Enerji Yatirimlari AS	104,30	106,70	103,60	-2,16%	136,6K	aa.aa	14:50:30
Elite Naturel Organik Gida Sanayi ve Ticaret AS	27,48	27,78	27,18	0,00%	796,69K	aa.aa	15:04:15
Gimat Magazacilik Sanayi ve Ticaret AS	47,86	49,00	47,10	+1,83%	2M	aa.aa	15:04:53
Mia Teknoloji AS	31,78	31,84	29,72	+6,36%	17,62M	aa.aa	14:58:59
Konya Kagit Sanayi ve Ticaret AS	11,63	11,80	11,55	-0,09%	1,13M	aa.aa	15:04:52
Mobiltel İletişim Hizmetleri	14,13	14,14	13,71	+2,84%	1,4M	aa.aa	15:04:44
Pc İletişim ve Medya Hizmetleri	29,34	30,16	29,16	-1,87%	659,11K	aa.aa	15:04:31
Pasifik Gayrimenkul Yatirim Ortakligi AS	3,53	3,63	3,45	+2,62%	113,79M	aa.aa	14:59:24
Erciyas Celik Boru Sanayi AS	48,46	48,98	47,94	+0,71%	447,18K	aa.aa	15:04:26
Panelsan Cati Cephe Sistemleri	43,20	43,78	42,50	-0,32%	371,98K	aa.aa	15:04:54
Hun Yenilenebilir Enerji Uretim AS	3,66	3,72	3,63	-0,54%	10,43M	aa.aa	15:03:55
Dap Gayrimenkul Gelistirme AS	8,71	8,75	8,59	+1,28%	48,28M	aa.aa	15:01:18
Investco Holding AS	805,00	813,50	799,50	+0,25%	19,05K	aa.aa	14:58:16
Hitit Bilgisayar Hizmetleri AS	37,34	37,88	37,10	-1,01%	325,83K	aa.aa	15:04:27
Koleksiyon Mobilya Sanayi AS	15,02	15,25	14,67	+1,56%	2,59M	aa.aa	15:04:51
Gezinomi Seyahat Turizm Ticaret AS	57,85	58,65	57,50	-0,17%	384,42K	aa.aa	15:04:50
GurSel Turizm Tasimacilik Ve	349,25	353,00	347,50	-0,57%	89,86K	aa.aa	14:29:38
Ensari Deri Gida Sanayi ve Ticaret	5,11	5,21	5,08	+0,59%	9,45M	aa.aa	15:04:04
Smart Gunes Enerjisi Teknolojileri	10,25	10,56	10,20	-0,58%	7,39M	aa.aa	14:57:04
LDR Turizm AS	48,16	54,00	48,16	-9,98%	18,37M	aa.aa	14:39:36
Suwen Tekstil Sanayi Pazarlama AS	6,45	6,87	6,39	-5,56%	4,19M	aa.aa	15:04:47
Consus Enerji Isletmeciligi ve	2,27	2,30	2,25	-0,44%	3,48M	aa.aa	15:03:43
Bms Birlesik Metal Sanayi ve	47,44	48,42	47,10	+0,30%	1,59M	aa.aa	15:02:17
Kimteks Poliuretan Sanayi ve	22,18	22,86	21,80	-3,57%	1,95M	aa.aa	15:03:40
Imas Makina Sanayi AS	2,56	2,97	2,55	-9,22%	123,82M	aa.aa	15:04:55
Yayla Agro Gida Sanayi ve Ticaret	10,32	10,47	10,31	+0,49%	6,12M	aa.aa	15:04:42
Sun Tekstil Sanayi ve Ticaret AS	45,58	48,80	44,76	+1,11%	1,87M	aa.aa	15:03:59
Seker Gayrimenkul Yatirim	3,84	3,85	3,82	+0,52%	892,14K	aa.aa	15:04:35
Europen Endustri Insaat Sanayi Ve	3,77	3,81	3,75	-0,26%	12,07M	aa.aa	15:04:49
Pardus Girisim Sermayesi Yatirim	7,42	7,53	7,37	+0,27%	5,16M	aa.aa	15:04:42
Makim Makina Teknolojileri Sanayi	15,98	16,13	15,92	-0,31%	483,41K	aa.aa	15:04:00
Kocaer Celik Sanayi ve Ticaret AS	15,88	16,15	15,20	+3,99%	22,83M	aa.aa	15:04:53
Rubenis Tekstil Sanayi Ticaret AS	30,40	31,68	29,28	+3,83%	3,28M	aa.aa	15:04:16
Kiler Holding AS	74,30	75,20	72,00	+0,61%	1,24M	aa.aa	15:04:49
Koroplast Temizlik Ambalaj	9,83	10,40	9,68	+0,82%	2,72M	aa.aa	15:04:55
Aztek Teknoloji Urunleri Ticaret AS	4,84	4,98	4,76	-2,02%	6,25M	aa.aa	15:04:26
Hidropar Hareket Kontrol	11,20	11,51	11,15	-1,75%	3,79M	aa.aa	15:04:40
Alfa Solar Enerji AS	39,98	41,16	39,84	-2,01%	1,35M	aa.aa	14:56:16
Sanica Isi Sanayi AS	3,19	3,37	3,18	-4,49%	14,41M	aa.aa	15:04:56
Ozsu Balik Uretim AS	42,44	42,82	38,84	-1,26%	7,08M	aa.aa	15:04:51
Platform Turizm Tasimacilik Gida	20,58	21,00	20,42	-0,58%	659,51K	aa.aa	15:04:14
Birikim Varlik Yonetim AS	75,30	75,55	74,45	+1,35%	183,22K	aa.aa	15:03:35
Ahlatci Dogal Gaz Dagitim Enerji	33,04	34,10	32,18	+3,06%	4,38M	aa.aa	15:04:51
Tera Yatirim Menkul Degerler AS	177,90	191,00	177,80	+0,74%	13,07M	aa.aa	15:01:17
Eyg Gayrimenkul Yatirim Ortakligi	2,65	2,70	2,55	+3,52%	9,48M	aa.aa	15:03:49
Oncosem Onkolojik Sistemler Sanayi	244,10	254,75	244,00	+1,71%	450,62K	aa.aa	14:24:09
Sdt Uzay ve Savunma Teknolojileri	267,50	271,50	246,60	+8,30%	1,98M	aa.aa	14:40:35
Soke Degirmencilik Sanayi ve	14,86	15,37	14,85	-2,30%	981,28K	aa.aa	15:04:51
Tapdi Oksijen Ozel Saglik Egitim	27,60	28,46	27,46	-0,22%	1,78M	aa.aa	15:04:50
Astor Enerji AS	343,75	348,00	338,25	+3,62%	32,96M	aa.aa	15:04:15
Mackolik Internet Hizmetleri	34,88	35,28	33,80	-0,34%	237,86K	aa.aa	15:04:46
Bulbuloglu Vinc Sanayi ve Ticaret	108,40	109,50	107,10	+0,84%	270,09K	aa.aa	15:04:21
Goknur Gida Maddeleri	20,44	22,90	20,44	-9,96%	13,34M	aa.aa	15:03:48
Akfen Yenilenebilir Enerji AS	23,66	23,80	23,24	+1,98%	4,02M	aa.aa	15:04:35
Eksun Gida Tarim	6,06	6,18	6,02	+0,17%	1,75M	aa.aa	15:04:45
Koza Polyester Sanayi ve Ticaret AS	5,67	5,79	5,59	+0,35%	7,22M	aa.aa	15:04:49
Cvk Maden Isletmeleri Sanayi ve	16,09	16,50	15,57	+1,90%	53,13M	aa.aa	15:01:16
Europower Enerji ve Otomasyon	93,10	98,30	93,00	-0,53%	9,82M	aa.aa	15:00:55
Grainturk Holding AS	232,60	234,70	228,30	+1,22%	423,92K	aa.aa	15:04:33
Cw Enerji Muhendislik Ticaret ve	37,96	39,68	37,82	-4,86%	33,1M	aa.aa	14:59:35
Buyuk Sefler Gida Turizm Tekstil	6,16	6,22	6,12	-0,65%	1,76M	aa.aa	15:04:45
Bien Yapi Urunleri Sanayi Turizm	20,18	20,30	20,04	+0,80%	449,94K	aa.aa	15:04:38
Kayseri Seker Fabrikasi AS	3,79	3,82	3,75	+0,53%	4,55M	aa.aa	15:04:35
Katilimevim Tasarruf Finansman AS	50,55	53,00	50,00	-3,71%	54,75M	aa.aa	15:01:27
Pasifik Eurasia Lojistik Dis	138,50	142,70	134,90	-2,33%	9,4M	aa.aa	15:01:51
A1 Capital Yatirim Menkul Degerler	8,23	8,26	8,11	+1,86%	5,73M	aa.aa	14:27:14
Forte Bilgi Iletisim Teknolojileri	135,00	138,40	129,10	+4,73%	3,35M	aa.aa	15:04:47
Atakey Patates Gida Sanayi ve	45,32	46,12	44,90	-1,00%	403,44K	aa.aa	15:04:47
Kaleseramik Canakkale Kalebodur	24,48	24,92	24,40	+0,49%	928,09K	aa.aa	15:04:24
Fuzul Gayrimenkul Yatirim	9,61	10,00	9,58	-2,73%	12,7M	aa.aa	15:04:23
Asce Gayrimenkul Yatirim Ortakligi	11,23	11,54	11,21	-0,88%	1,71M	aa.aa	15:04:31
Izdemir Enerji Elektrik Uretim AS	8,63	8,76	8,62	-0,12%	14,67M	aa.aa	14:19:45
Ofis Yem Gida Sanayi Ticaret AS	62,50	63,35	61,70	-0,24%	977,9K	aa.aa	15:02:29
Tatlipinar Enerji Uretim AS	8,44	8,51	8,16	+1,08%	23,83M	aa.aa	15:04:50
Enerya Enerji AS	8,99	9,09	8,61	+5,39%	42,25M	aa.aa	14:59:26
Kuzugrup Gayrimenkul Yatirim	19,71	20,02	19,52	+0,82%	538,46K	aa.aa	15:03:56
Ebebek Magazacilik AS	80,55	81,25	78,00	+2,61%	358,57K	aa.aa	15:04:36
Tarkim Bitki Koruma Sanayi ve	450,50	456,50	447,00	+0,56%	67,95K	aa.aa	15:03:57
Gipta Ofis Kirtasiye Ve Promosyon	77,00	77,00	70,60	+10,00%	2,95M	aa.aa	14:20:28
Reeder Teknoloji Sanayi Ve Ticaret	5,96	6,00	5,93	+0,17%	4,63M	aa.aa	15:04:51
HatSan Gemi Insaa Bakim Onarim	50,80	52,80	50,05	+1,50%	1,34M	aa.aa	14:26:54
Adra Gayrimenkul Yatirim Ortakligi	52,10	53,25	51,80	+0,19%	413,29K	aa.aa	15:04:24
Dmr Unlu Mamuller Uretim Gida Toptan Perakende Ihr	10,38	10,62	10,36	-0,67%	4,09M	aa.aa	14:17:37
Meka Beton Santralleri	2,94	2,96	2,92	+1,03%	3,17M	aa.aa	15:04:47
Dofer Yapi Malzemeleri Sanayi ve	30,44	30,94	29,02	+5,04%	1,36M	aa.aa	15:04:47
Mhr Gayrimenkul Yatirim Ortakligi	3,36	3,37	3,30	+1,51%	831,62K	aa.aa	15:03:07
Borlease Otomotiv AS	4,35	4,61	4,28	-3,55%	16,16M	aa.aa	14:55:30
Tab Gida Sanayi ve Ticaret AS	262,25	267,00	259,00	-0,10%	333,52K	aa.aa	15:04:48
Vera Konsept Gayrimenkul Yatirim	1,75	1,76	1,71	+0,57%	12,95M	aa.aa	15:03:01
Tureks Turunc Madencilik Ic ve Dis	12,18	12,29	12,14	-0,16%	511,71K	aa.aa	15:04:17
1000 Yatirimlar Holding AS	10,12	10,13	9,91	+1,81%	8,86M	aa.aa	15:04:55
Ekos Teknoloji ve Elektrik AS	5,45	5,45	5,36	+0,74%	5M	aa.aa	15:04:48
Agrotech Yuksek Teknoloji	2,35	2,35	2,32	+0,86%	6,75M	aa.aa	15:04:51
Seker Yatirim Menkul Degerler AS	14,16	14,18	13,82	+1,80%	874,92K	aa.aa	15:04:56
Cates Elektrik Uretim AS	51,20	52,00	47,70	+7,11%	3,57M	aa.aa	15:04:48
Bati Ege Gayrimenkul Yatirim	3,50	3,52	3,47	+0,57%	1,58M	aa.aa	15:02:23
Kuzey Boru AS	20,72	21,20	20,50	-2,36%	3,75M	aa.aa	15:04:42
Mega Metal Sanayi ve Ticaret AS	70,10	72,35	69,85	-1,13%	5,02M	aa.aa	14:48:02
Sur Tatil Evleri Gayrimenkul	40,96	43,50	40,72	-5,62%	6,4M	aa.aa	15:04:43
Avrupakent Gayrimenkul Yatirim	50,75	51,70	50,55	-1,55%	390,4K	aa.aa	15:04:53
Pasifik Teknoloji	19,47	19,59	19,16	+0,93%	5,42M	aa.aa	15:00:57
Bor Seker AS	5,94	6,01	5,87	+0,68%	4,2M	aa.aa	15:04:54
Limak Dogu Anadolu Cimento Sanayi	24,58	24,78	24,32	+0,41%	2,29M	aa.aa	14:19:21
Alves Kablo Sanayi ve Ticaret AS	1,80	1,83	1,78	-1,10%	72,51M	aa.aa	14:34:06
Oba Makarnacilik Sanayi ve Ticaret	4,83	4,87	4,80	+0,42%	8,45M	aa.aa	14:24:14
Artemis Hali AS	36,86	37,30	36,60	+0,66%	240,89K	aa.aa	15:04:30
Mogan Enerji Yatirim Holding AS	20,20	20,92	20,16	-1,17%	6,67M	aa.aa	14:47:18
Odine Solutions Teknoloji Ticaret	3.385,00	3.512,50	3.312,50	+2,27%	310,25K	aa.aa	14:39:30
Ic Enterra Yenilenebilir Enerji AS	4,61	4,68	4,60	-0,43%	9,8M	aa.aa	15:03:55
Ronesans Gayrimenkul Yatirim AS	202,40	207,90	198,20	-0,34%	3,04M	aa.aa	14:19:11
Lila Kagit Sanayi ve Ticaret AS	29,90	30,26	29,68	+0,13%	1,19M	aa.aa	15:01:00
Koton Magazacilik Tekstil Sanayi	12,65	12,73	12,52	+0,88%	1,21M	aa.aa	15:04:49
Altinay Savunma Teknolojileri AS	16,95	17,09	16,23	+3,48%	19,51M	aa.aa	14:59:33
Koc Metalurji AS	5,29	5,37	5,12	+3,32%	40,44M	aa.aa	15:04:31
Hareket Proje Tasimaciligi ve Yuk	90,10	90,80	86,40	+3,44%	2,19M	aa.aa	15:04:52
Onur Yuksek Teknoloji AS	60,00	60,70	57,00	+4,99%	787,03K	aa.aa	14:20:53
Ozyasar Tel ve Galvanizleme Sanayi	12,53	12,84	12,50	-1,80%	1,41M	aa.aa	15:01:57
Altinkilic Gida ve Sut Sanayi Ticaret AS	425,75	428,00	423,00	-0,12%	315,79K	aa.aa	14:42:44
Yigit AKU Malzemeleri Nakliyat	21,04	21,20	20,90	+0,67%	998,28K	aa.aa	15:04:49
Horoz Lojistik Kargo Hizmetleri ve	64,80	65,90	61,05	+5,19%	5,19M	aa.aa	14:29:02
Segmen Kardesler Gida Uretim ve	52,55	53,00	50,40	+0,77%	800,71K	aa.aa	15:03:50
Efor Yatırım Sanayi	20,76	21,86	20,62	-3,08%	61,41M	aa.aa	14:58:15
Dct Trading Dis Ticaret AS	7,78	8,48	7,63	-4,77%	28,87M	aa.aa	15:04:50
Bahadir Kimya Sanayi ve Ticaret AS	119,90	121,90	118,60	-0,50%	147,18K	aa.aa	15:04:48
Kirac Galvaniz Telekominikasyon	153,10	154,90	150,60	+1,93%	1,42M	aa.aa	15:03:51
Gundogdu Gida Sut Urunleri Sanayi	1.685,00	1.685,00	1.685,00	-9,99%	8,83K	aa.aa	14:42:31
Ahes Gayrimenkul Yatirim Ortakligi	19,05	19,42	18,78	+0,53%	744,48K	aa.aa	15:04:44
Ozata Denizcilik Sanayi ve Ticaret	4.432,50	4.505,00	4.432,50	-1,50%	145,97K	aa.aa	15:00:57
Cem Zeytin AS	12,89	13,77	12,52	+2,96%	18,71M	aa.aa	15:04:38
Durukan Sekerleme Sanayi ve	20,90	22,00	20,74	-2,34%	799,75K	aa.aa	14:19:10
Bin Ulasim ve Akilli Sehir Teknolojileri AS	177,30	178,10	175,20	+1,31%	90,13K	aa.aa	14:42:38
Cagdas Cam Sanayi ve Ticaret AS	36,20	37,04	36,12	-1,95%	1,07M	aa.aa	15:04:49
Sumer Varlik Yonetim AS	11,96	12,34	11,53	+2,66%	16,85M	aa.aa	15:04:33
Armada Gida Ticaret Sanayi Anonim	202,40	205,50	195,00	+4,17%	807,49K	aa.aa	15:04:46
Egeyapi Avrupa Gayrimenkul Yatirim Ortakligi AS	27,72	28,14	27,44	+0,36%	823,47K	aa.aa	15:04:07
Gulermak Agir Sanayi Insaat ve Taahhut AS	177,30	179,60	176,30	+0,17%	2,1M	aa.aa	15:01:50
Akfen Insaat Turizm ve Ticaret AS	94,70	95,30	90,50	+3,55%	1,65M	aa.aa	15:04:40
Mopas Marketcilik	27,66	28,00	27,56	+0,14%	989,1K	aa.aa	14:28:55
Destek Finans Faktoring	1.876,00	1.933,00	1.869,00	+0,16%	431,17K	aa.aa	15:01:28
Seranit Granit Seramik Sanayi ve Ticaret AS	7,80	7,94	7,78	+0,52%	1,22M	aa.aa	15:04:37
Birleşim Grup Enerji A.Ş	122,40	126,00	120,00	-2,31%	892,89K	aa.aa	15:00:46
Visne Madencilik Uretim	48,40	49,28	48,34	-1,43%	693,95K	aa.aa	15:04:50
Enda Enerji Holding As	18,73	19,90	18,15	+2,74%	10,06M	aa.aa	15:04:57
Kalyon Gunes Teknolojileri Uretim	57,95	58,20	57,55	+0,17%	716,64K	aa.aa	15:04:34
Balsu Gida Sanayi ve Ticaret AS	10,90	11,30	10,84	-1,80%	33,98M	aa.aa	15:04:37
Bulls Girisim Sermayesi Yatirim	35,72	36,22	35,60	-0,83%	1,02M	aa.aa	15:04:39
A1 Yenilenebilir Enerji Uretim AS	2,66	2,71	2,65	-0,37%	7,43M	aa.aa	15:04:14
Tera Yatirim Teknoloji Holding AS	51,35	51,55	50,65	+1,28%	7,89M	aa.aa	15:01:48
Dof Robotik Sanayi AS	139,40	142,90	137,60	-0,29%	2,44M	aa.aa	15:01:32
Marmara Holding AS	2,37	2,43	2,33	+1,28%	45,27M	aa.aa	15:04:51
Ecogreen Enerji	34,80	35,28	34,36	+1,16%	3,07M	aa.aa	15:04:53
Vakif Faktoring	10,80	10,90	10,77	-0,28%	2,89M	aa.aa	15:04:46
Pasifik Holding	1,31	1,31	1,30	+0,77%	46,37M	aa.aa	14:20:53
Zeray Gayrimenkul Yatirim	8,80	8,89	8,71	0,00%	4,21M	aa.aa	15:04:49
Arf Bio Yenilenebilir	23,12	23,74	22,94	-1,78%	3,24M	aa.aa	15:04:41
Meysu Gida San	11,68	11,99	11,65	+0,52%	6,88M	aa.aa	14:42:57
Z Gayrimenkul Yatirim Ortakligi	30,76	31,10	29,68	0,00%	3,9M	aa.aa	15:04:44
Formul Plastik ve Metal Sanayi	34,34	34,92	32,68	+5,08%	2,79M	aa.aa	14:29:14
Ucay Eng Energy	26,98	27,32	26,64	+0,67%	3,8M	aa.aa	15:00:56
Akhan Un Fabrikasi	42,40	42,70	41,12	+2,96%	2M	aa.aa	15:04:14
Netcad Yazilim	135,40	142,60	133,30	+0,15%	6,12M	aa.aa	15:00:57
Best Brands	31,28	31,90	30,74	+2,89%	6,95M	aa.aa	15:00:59
Ata Turizm Isletmecilik Tasimacilik	14,25	14,40	13,96	+2,08%	13,44M	aa.aa	15:00:33
Empa Elektronik Sanayi	83,65	89,10	80,85	-1,70%	10,27M	aa.aa	15:00:59
Savur Gayrimenkul Yatirim	15,44	16,17	15,24	+1,31%	17,77M	aa.aa	15:04:36
Gentas Kimya Sanayi	10,65	10,74	10,15	+3,90%	10,72M	aa.aa	15:01:00
Luxera Gayrimenkul Yatrm	10,52	10,54	10,17	+1,94%	3,84M	aa.aa	15:04:48
Metropal Kurumsal Hizmetler	162,90	167,00	153,00	+7,17%	4,19M	aa.aa	15:01:01
Agaoglu Avrasya Gayrimenkul Yatirim Ortakligi AS	12,63	12,72	12,39	+1,94%	7,9M	aa.aa	15:04:53
Ekinciler Demir	42,96	43,32	42,80	0,00%	1,96M	aa.aa	15:00:54

Нефть Brent

87,35

-1,63

-1,83%

Нефть WTI

81,52

-1,75

-2,10%

Золото

4.442,85

-24,65

-0,55%

Серебро

65,183

-0,517

-0,79%

Платина

1.740,70

-28,60

-1,62%

Палладий

1.338,25

-35,65

-2,59%

Природный газ

2,789

-0,015

-0,53%

Лидеры роста/падения

Название	Цена	Изм.%	Объём
OZON	3 197,00	-1,92%	1,90 млн
Сбербанк	280,64	-1,18%	17,01 млн
Газпром	89,61	-2,26%	51,38 млн
Полюс	1 195,8	-5,22%	3,54 млн
Т-Технологии	273,18	-1,68%	14,10 млн
Банк ВТБ	56,11	-1,47%	51,98 млн
Норникель	123,6	+1,16%	23,27 млн

Название	Цена	Изм.%	Объём
Коршуновский ГОК	268,0	+16,12%	17,99 тыс
Уралкуз	255,2	+9,15%	33,75 тыс
ДонскЗР (прив.)	2 130,00	+8,12%	2,50 тыс
МКБ	11,085	+5,62%	31,34 млн
Магаданэнерго (прив.)	1,850	+5,71%	333,60 тыс
Диасофт	1 219,50	+5,81%	69,23 тыс
МГТС	1 394,0	+3,72%	117,00

Название	Цена	Изм.%	Объём
АНК Башнефть (прив.)	853,50	-7,73%	1,53 млн
ФармСинтез	1,69	-6,89%	8,70 млн
Группа Астра	207,15	-6,10%	2,73 млн
Кристалл	1,94	-6,02%	1,21 млн
Россети Северный Кавказ	14,70	-5,65%	336,34 тыс
Россети Томск (прив.)	0,5890	-5,61%	3,84 млн
ДЭК	1,355	-5,57%	816,00 тыс

Трендовые акции

Название	Цена	Изм.%	Объём
Газпром	89,61	-2,26%	51,38 млн
Самолет	403,20	+2,60%	7,15 млн
Банк ВТБ	56,11	-1,47%	51,98 млн
OZON	3 197,00	-1,92%	1,90 млн
Полюс	1 195,8	-5,22%	3,54 млн

Самые недооцененные акции

Название	Цена	Рост	Справедл. стоимость
Aaaaaaa	1,522	+77,51%	2,702
A A Aaaaa	1,522	+77,51%	2,702
Aaaaaaaaaa Aaaa	89,61	+74,32%	156,21
Aaaaaaaaaaaa	89,61	+74,32%	156,21
Aaaaaaaa Aaaaaaaaa	280,64	+51,65%	425,59
Aa Aaaaa A Aaaaaaa	280,64	+51,65%	425,59
A Aaa Aaaaa Aaaaaa	189,90	+51,12%	286,98

Название	Цена	Рост	Справедл. стоимость
Aaaaaaa	1,522	+77,51%	2,702
A A Aaaaa	1,522	+77,51%	2,702
Aaaaaaaaaa Aaaa	89,61	+74,32%	156,21
Aaaaaaaaaaaa	89,61	+74,32%	156,21
Aaaaaaaa Aaaaaaaaa	280,64	+51,65%	425,59
Aa Aaaaa A Aaaaaaa	280,64	+51,65%	425,59
A Aaa Aaaaa Aaaaaa	189,90	+51,12%	286,98

Смотреть полный список

Установите наши приложенияДля установки приложений отсканируйте QR-код

Мы в соцсетях

Предупреждение о риске: Торговля финансовыми инструментами и (или) криптовалютами сопряжена с высокими рисками, включая риск потери части или всей суммы инвестиций, поэтому подходит не всем инвесторам. Цены на криптовалюты чрезвычайно волатильны и могут изменяться под действием внешних факторов, таких как финансовые новости, законодательные решения или политические события. Маржинальная торговля приводит к повышению финансовых рисков.
Прежде чем принимать решение о совершении сделки с финансовым инструментом или криптовалютами, вы должны получить полную информацию о рисках и затратах, связанных с торговлей на финансовых рынках, правильно оценить цели инвестирования, свой опыт и допустимый уровень риска, а при необходимости обратиться за профессиональной консультацией.
Fusion Media напоминает, что информация, представленная на этом веб-сайте, не всегда актуальна или точна. Данные и цены на веб-сайте могут быть указаны не официальными представителями рынка или биржи, а рядовыми участниками. Это означает, что цены бывают неточны и могут отличаться от фактических цен на соответствующем рынке, а следовательно, носят ориентировочный характер и не подходят для использования в целях торговли. Fusion Media и любой поставщик данных, содержащихся на этом веб-сайте, отказываются от ответственности за любые потери или убытки, понесенные в результате осуществления торговых сделок, совершенных с оглядкой на указанную информацию.
При отсутствии явно выраженного предварительного письменного согласия компании Fusion Media и (или) поставщика данных запрещено использовать, хранить, воспроизводить, отображать, изменять, передавать или распространять данные, содержащиеся на этом веб-сайте. Все права на интеллектуальную собственность сохраняются за поставщиками и (или) биржей, которые предоставили указанные данные.
Fusion Media может получать вознаграждение от рекламодателей, упоминаемых на веб-сайте, в случае, если вы перейдете на сайт рекламодателя, свяжитесь с ним или иным образом отреагируете на рекламное объявление.
Английская версия данного соглашения является основной версией в случае, если информация на русском и английском языке не совпадают.
*Meta (Meta признана экстремистской организацией и запрещена на территории РФ. Facebook и Instagram являются её продуктами.)

Попробуйте другой запрос

BIST 500 (XU500)

Компоненты 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