BIST 500 (XU500)

Istanbul

Tiền tệ tính theo TRY

13,456.29

+63.51(+0.47%)

Dữ Liệu Trì Hoãn·14:29:30

Biên độ ngày

13,437.75

13,496.86

Biên độ 52 tuần

9,894.25

13,496.86

Thành phần BIST 500

Trang này chứa các báo giá truyền trực tuyến theo thời gian thực của Các Thành Phần Chỉ Số BIST 500. Trong bảng này, bạn sẽ tìm thấy tên cổ phiếu, giá cả mới nhất, cũng như mức cao, thấp và biến động hàng ngày cho mỗi thành phần.

						Tăng lên
Adel	39.20	39.60	37.62	+3.76%	1.98M	aa.aa	14:29:13
Adese Gayrimenkul	15.620	16.100	15.560	-1.58%	16.68M	aa.aa	14:28:30
Anadolu Efes Malt	17.45	17.55	17.34	+1.39%	15.46M	aa.aa	14:26:25
Afyon Cimento	14.56	14.56	14.56	+1.82%	99.97K	aa.aa	13:55:10
Akbank TAS	68.05	68.80	68.00	+0.22%	9.49M	aa.aa	14:28:01
Akcansa	139.00	139.60	138.80	+0.51%	152.58K	aa.aa	14:28:57
Akenerji	11.930	11.930	11.830	+0.85%	1.38M	aa.aa	14:29:28
Akfen GYO	2.930	2.950	2.900	+0.69%	15.31M	aa.aa	14:24:17
AK Sigorta	6.960	6.970	6.940	+0.72%	851.63K	aa.aa	14:28:54
Aksa Akrilik	10.08	10.13	10.04	+0.30%	1.74M	aa.aa	14:29:07
Aksa Enerji Uretim	41.860	42.700	41.100	0.00%	0	aa.aa	08/08
Alarko Holding	95.550	95.550	95.550	+0.10%	22.79K	aa.aa	13:55:10
Albaraka Turk	8.900	9.160	8.780	-1.33%	8.34M	aa.aa	14:28:50
Alarko Carrier	998.50	1,040.00	988.50	-3.43%	34.09K	aa.aa	14:28:40
Alcatel Lucent	124.500	126.500	124.500	+0.40%	57.17K	aa.aa	14:28:58
Alarko GYO	21.68	22.00	21.54	-0.55%	1.87M	aa.aa	08/08
Alkim Kagit	7.980	8.020	7.860	+1.92%	1.17M	aa.aa	14:29:09
Alkim Kimya	18.27	18.40	18.16	+0.22%	247.39K	aa.aa	14:29:01
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ti	8.630	8.750	8.620	-0.80%	1.76M	aa.aa	14:29:09
Anel Elektrik	20.720	20.800	20.400	+1.87%	393.31K	aa.aa	14:28:38
Anadolu Hayat	85.00	85.25	83.70	+1.61%	259.36K	aa.aa	14:28:59
Anadolu Sigorta	93.750	93.850	93.400	+0.64%	171.73K	aa.aa	14:29:03
Arcelik AS	136.50	139.90	135.00	-1.23%	1.45M	aa.aa	08/08
Arena Bilgisayar	35.760	37.940	35.620	-8.59%	1.75M	aa.aa	14:29:00
Ingram Micro Bilisim	421.500	422.000	415.500	+0.78%	7.72K	aa.aa	14:28:42
Arsan Tekstil	23.080	23.160	23.000	+0.61%	104.14K	aa.aa	14:28:24
Aselsan	179.20	181.70	178.80	-0.72%	2.87M	aa.aa	14:28:00
Anadolu Isuzu	66.05	67.25	65.80	+1.30%	365.49K	aa.aa	14:29:04
AVOD	3.900	4.430	3.860	0.00%	0	aa.aa	08/08
Altin Yunus	483.500	486.500	477.750	+0.62%	16.68K	aa.aa	14:29:07
Ayen Enerji	27.340	27.400	27.060	+0.89%	42.58K	aa.aa	14:23:06
Aygaz AS	161.10	161.90	160.10	-0.06%	68.89K	aa.aa	14:29:10
Bagfas	39.28	39.34	38.64	+2.29%	331.84K	aa.aa	14:29:25
Bak Ambalaj	39.260	39.480	38.920	+1.19%	34.75K	aa.aa	14:25:54
Banvitas	210.700	213.000	210.400	+0.19%	89.92K	aa.aa	14:29:07
Bosch Fren	175.30	177.30	174.80	-0.28%	53.3K	aa.aa	14:20:33
BIM Magazalar	539.00	541.00	533.00	+1.41%	706.51K	aa.aa	14:23:05
Ral Yatirim	133.500	134.300	132.500	+0.53%	78.62K	aa.aa	14:18:54
Bizim	28.60	28.78	28.56	+1.42%	98.13K	aa.aa	14:27:20
Besiktas	2.170	2.180	2.150	+1.40%	15.03M	aa.aa	14:26:01
Bilici Yatirim	21.660	21.940	21.600	-0.91%	89.44K	aa.aa	14:23:46
Bossa	7.590	7.740	7.590	-0.39%	1.37M	aa.aa	14:25:00
Yesil Yapi	2.200	2.250	2.160	+1.85%	22.36M	aa.aa	14:28:56
Borusan Birlesik	383.25	385.50	379.50	+1.39%	161.07K	aa.aa	14:28:50
Borusan Yatirim	2,255.00	2,280.00	2,210.00	+2.41%	18.57K	aa.aa	14:29:26
Batisoke Soke	14.170	14.260	14.010	+1.58%	4.03M	aa.aa	14:29:07
Baticim	4.15	4.27	4.13	-2.12%	73.34M	aa.aa	08/08
Bursa Cimento	7.57	7.62	7.54	+0.66%	1.59M	aa.aa	14:29:08
Burcelik	18.260	18.740	17.800	+2.87%	2.08M	aa.aa	14:29:09
CarrefourSA	88.70	88.85	88.10	+0.57%	37.78K	aa.aa	14:28:57
Coca Cola Icecek	51.80	52.65	51.55	+0.19%	1.68M	aa.aa	14:28:51
Celik Halat	10.900	11.800	10.850	+1.30%	19.99M	aa.aa	08/08
Cemas	7.960	8.020	7.890	+0.13%	3.68M	aa.aa	14:28:54
Cemtas	12.680	12.800	12.330	+3.68%	5.55M	aa.aa	14:28:57
Cimsa	49.68	50.00	49.54	+0.93%	1.58M	aa.aa	14:28:54
Celebi	1,781.00	1,815.00	1,775.00	+0.28%	27.86K	aa.aa	14:29:30
Cimbeton	2,379.00	2,415.00	2,375.00	-3.76%	12.95K	aa.aa	14:29:08
Doktas Dokumculuk Ticaret ve Sanayi AS	24.880	24.960	24.600	+0.48%	59.63K	aa.aa	14:28:16
Dagi	5.730	5.940	5.700	-1.88%	2.9M	aa.aa	14:24:58
Dardanel Onentas	2.620	2.640	2.540	+3.15%	14.82M	aa.aa	14:29:28
Derimod	42.22	42.90	42.06	-0.47%	141.36K	aa.aa	14:28:27
Desa	12.970	13.010	12.780	+1.73%	385.05K	aa.aa	14:25:15
Despec	50.850	51.550	50.450	0.00%	0	aa.aa	08/08
Deva Holding	64.200	64.300	63.600	+1.26%	103.54K	aa.aa	14:29:00
Datagate	70.850	71.600	68.750	-0.14%	59.89K	aa.aa	14:29:08
Ditas	32.700	33.900	32.540	-0.30%	246.35K	aa.aa	14:28:57
Demisas	7.690	7.740	7.670	+0.52%	323.07K	aa.aa	14:28:58
Deniz GYO	7.380	7.430	7.320	+0.82%	1.41M	aa.aa	14:29:08
Dogus Otomotiv	193.70	195.80	193.60	-0.05%	290.61K	aa.aa	14:23:39
Dogan Burda	425.250	435.000	425.250	-1.10%	22.37K	aa.aa	14:29:07
DO & CO	9,552.50	9,600.00	9,550.00	+0.29%	184	aa.aa	14:26:23
Dogan Holding	17.210	17.260	17.200	+0.88%	304.27K	aa.aa	14:00:46
Duran Dogan	4.140	4.160	4.100	+0.73%	742.81K	aa.aa	14:28:49
DYO Boya	16.350	16.720	15.920	-3.14%	1.9M	aa.aa	14:20:47
EIS	51.350	51.900	51.150	-0.10%	1.42M	aa.aa	14:28:58
Eczacibasi Yatirim	219.10	220.30	217.20	+1.72%	98.67K	aa.aa	14:29:30
Edip Gayrimenkul	36.420	37.000	36.120	-0.05%	375.27K	aa.aa	14:28:59
Ege Endustri	8,220.00	8,297.50	8,190.00	+0.49%	2.88K	aa.aa	14:29:22
Ege Gubre	104.80	105.50	104.50	+0.38%	26.78K	aa.aa	14:28:13
Ege Profil	22.520	22.540	22.060	0.00%	0	aa.aa	08/08
Ege Seramik	3.500	3.500	3.400	+0.57%	1.74M	aa.aa	14:28:43
Emlak Konut GYO	20.000	20.240	19.960	+0.76%	37.01M	aa.aa	14:25:42
EMEK Elektirik	76.850	78.500	74.150	+3.85%	698.09K	aa.aa	14:19:44
ENKA	73.150	74.000	73.000	+0.69%	1.51M	aa.aa	14:23:32
Egeplast	6.380	6.420	6.360	0.00%	551.23K	aa.aa	14:28:36
ERBOSAN	175.20	177.70	172.00	0.00%	0	aa.aa	08/08
Erdemir	27.680	27.780	27.260	+1.91%	68.65M	aa.aa	14:27:49
Escort	3.65	3.66	3.60	+0.27%	4.35M	aa.aa	14:28:48
Fenerbahce	12.95	12.99	12.85	+0.62%	2.98M	aa.aa	14:26:05
Federal Mogul	322.50	323.50	315.00	+3.04%	38.61K	aa.aa	14:29:00
Ufuk Yatirim	1,071.000	1,099.000	1,054.000	-0.56%	2.92K	aa.aa	14:18:57
Frigo Pak	7.710	7.780	7.640	-0.39%	1.52M	aa.aa	14:28:31
Ford Otosan	105.30	106.70	105.30	+0.38%	1.52M	aa.aa	14:28:02
Garanti Bank	147.50	148.70	147.30	+0.68%	3.06M	aa.aa	14:20:56
Inveo Yatirim	12.680	12.680	12.680	+2.84%	157.35K	aa.aa	13:55:10
Gedik Yatirim	7.810	7.810	7.560	+10.00%	19.09M	aa.aa	14:24:23
Gentas	23.640	24.540	23.380	-3.19%	1.8M	aa.aa	14:29:07
Gersan	20.100	21.240	19.950	-4.29%	11.86M	aa.aa	08/08
Guler Holding	4.880	4.910	4.790	+2.09%	3.9M	aa.aa	14:21:43
Global Yatirim	9.370	9.390	9.260	+1.30%	1.89M	aa.aa	14:24:13
Goltas Cimento	352.25	354.25	351.25	+0.57%	48.6K	aa.aa	14:29:07
Goodyear Lastikleri	17.33	17.59	17.17	-0.86%	792.44K	aa.aa	14:28:45
Gozde	22.260	22.280	22.020	+1.27%	429.09K	aa.aa	14:29:26
GSD Marin	9.480	9.490	9.420	+0.64%	120.21K	aa.aa	14:28:49
GSD Holding	4.470	4.470	4.430	+0.90%	680.54K	aa.aa	14:29:19
GS Sportif	1.38	1.38	1.36	+1.47%	68.75M	aa.aa	14:25:56
Gubretas	265.25	268.25	265.00	+0.28%	216.85K	aa.aa	14:22:58
Turkiye Sigorta	10.490	10.700	10.460	+0.19%	2.61M	aa.aa	14:29:27
Turkiye Halk Bk	27.86	28.26	27.74	+0.43%	6.79M	aa.aa	14:29:26
Hateks	18.200	18.580	18.140	-1.67%	348.78K	aa.aa	14:25:06
Hektas	4.340	4.360	4.310	+1.17%	32.05M	aa.aa	14:20:43
Hurriyet Gazete	7.930	7.980	7.890	+0.51%	899.34K	aa.aa	14:28:44
Ihlas Gazetecilik	2.290	2.290	2.210	+9.57%	37.89M	aa.aa	14:28:54
Ihlas Holding	3.410	3.410	3.410	+10.00%	16.95M	aa.aa	14:02:30
Ihlas Gayrimenkul	3.230	3.230	3.230	+9.86%	13.03M	aa.aa	14:02:37
Ihlas Yayin	2.850	2.880	2.730	+8.78%	52.18M	aa.aa	14:29:29
Indeks	7.760	7.820	7.740	-0.64%	628.61K	aa.aa	14:28:49
Info Yatirim	3.910	4.040	3.900	-2.25%	26.25M	aa.aa	08/08
Intema	210.10	211.60	208.60	+1.50%	24.3K	aa.aa	14:29:02
Ipek Dogal	52.200	52.400	52.000	+0.38%	461.98K	aa.aa	14:29:03
Turkiye Is Bankasi C	14.960	15.050	14.940	+0.34%	35.11M	aa.aa	14:23:59
Is Finansal Kiralama	17.510	17.540	17.440	+0.63%	196.95K	aa.aa	14:28:11
Is Girisim	46.000	46.000	46.000	+0.22%	6.74K	aa.aa	13:55:10
Is GYO	18.710	18.850	18.610	+0.70%	4.28M	aa.aa	08/08
Is Yatirim Menkul Degerler	41.800	42.360	41.620	+0.14%	754.39K	aa.aa	14:17:02
Loras Holding AS	5.150	5.240	5.130	+0.78%	10.25M	aa.aa	14:28:25
IDC	5.940	5.960	5.910	+1.54%	1.04M	aa.aa	14:28:57
Kaplamin Ambalaj	211.900	215.100	211.000	+0.28%	20.83K	aa.aa	14:28:41
Karel	8.880	8.970	8.730	-3.48%	4.06M	aa.aa	14:29:03
Karsan Otomotiv	10.660	10.680	10.560	+1.52%	3.76M	aa.aa	14:29:06
Kartonsan	91.45	91.75	90.75	+0.83%	44.48K	aa.aa	14:28:33
Katmerciler	3.110	3.120	3.040	+2.30%	40.37M	aa.aa	14:25:44
Koc Holding	181.00	181.80	180.80	+0.39%	2.69M	aa.aa	14:27:37
Besler Gida ve Kimya Sanayi ve Ticaret AS	17.14	17.80	16.84	0.00%	0	aa.aa	08/08
Doganlar Mobilya Grubu	7.460	7.480	7.380	+1.36%	389.69K	aa.aa	14:28:32
Kiler GYO	6.030	6.030	5.900	+2.20%	2.57M	aa.aa	14:29:31
Klimasan Klima	27.700	27.920	27.480	+1.02%	119.25K	aa.aa	14:27:50
Konfrut	16.83	17.01	16.80	+0.12%	205.63K	aa.aa	14:29:10
Konya Cimento	5,960.00	5,997.50	5,922.50	+0.80%	2.06K	aa.aa	14:28:39
Kordsa Global	61.50	61.95	61.35	0.00%	160.83K	aa.aa	14:28:53
Koza Anadolu	70.000	70.300	69.850	+0.14%	751.75K	aa.aa	14:29:09
Koza Altin	23.24	23.34	23.22	+0.26%	6.3M	aa.aa	14:29:09
Kardemir D	28.680	28.820	28.440	+1.34%	18.57M	aa.aa	14:29:07
Kron Telekom	13.620	13.800	13.100	+4.29%	1.23M	aa.aa	14:29:08
Kristal Kola	9.040	9.140	9.040	-0.11%	1.15M	aa.aa	14:29:08
Karsu Tekstil	31.520	31.520	29.520	+9.98%	1.64M	aa.aa	14:24:58
Kutahya Porselen	94.200	95.950	93.900	+0.21%	47.42K	aa.aa	14:29:26
Link Bilgisayar	629.50	635.00	611.00	+2.78%	19.7K	aa.aa	14:28:47
Lokman Hekim	17.770	17.820	17.700	-0.17%	92K	aa.aa	14:28:57
Logo Yazilim	169.700	171.500	169.500	+0.65%	23.08K	aa.aa	14:29:09
Luks Kadife	93.550	93.800	91.800	+1.91%	49.21K	aa.aa	14:25:15
Marmaris Altinyunus	1,143.00	1,168.00	1,137.00	-0.87%	15.33K	aa.aa	14:29:09
MTE	16.800	17.070	16.790	-0.30%	624.02K	aa.aa	14:28:51
Marti Otel	4.250	4.310	4.080	+4.94%	23.08M	aa.aa	14:29:22
Merko Gida	16.170	16.260	16.050	+0.06%	823.75K	aa.aa	14:28:58
Metro Holding	4.060	4.080	3.940	+3.05%	5.59M	aa.aa	14:29:13
Metemtur Yatırım	47.540	48.200	47.100	+0.93%	187.99K	aa.aa	14:19:43
Migros	548.00	549.50	545.50	+0.74%	149.85K	aa.aa	14:16:57
Lydia Holding AS	135.900	140.000	133.500	+3.03%	279.96K	aa.aa	14:29:30
Menderes Tekstil	14.140	14.190	14.040	-0.63%	477.51K	aa.aa	14:24:56
Oyak Cimento	24.680	24.720	24.500	+2.41%	9.41M	aa.aa	14:29:28
Marti GYO	3.280	3.310	3.220	+1.86%	9.52M	aa.aa	14:21:37
Marshall	1,844.00	1,847.00	1,772.00	+7.40%	32.38K	aa.aa	14:20:38
Isiklar Enerji	12.810	13.070	12.740	-0.62%	24.13M	aa.aa	08/08
Netas Telekom	56.50	56.60	56.05	+0.80%	31.87K	aa.aa	14:27:27
Net Holding	50.250	50.300	50.000	+0.30%	59.39K	aa.aa	14:28:38
Nurol GYO	11.030	11.450	10.930	-1.16%	6.25M	aa.aa	08/08
Nuh Cimento	236.70	238.70	233.30	+2.47%	88.35K	aa.aa	14:29:07
Otokar	571.00	577.00	570.00	-0.26%	45K	aa.aa	14:28:58
Ozderici GYO	8.460	8.500	8.370	+0.95%	868.19K	aa.aa	14:28:26
Parsan	94.100	94.250	93.000	+1.73%	58.44K	aa.aa	14:28:27
Penguen Gida	8.880	9.160	8.880	-2.31%	12.79M	aa.aa	08/08
Petkim	18.270	18.290	18.160	+1.00%	7.96M	aa.aa	14:20:28
Pinar Et Ve Un	11.69	12.14	11.59	-1.93%	5.34M	aa.aa	08/08
Pinar Su	13.380	13.480	12.580	+8.78%	13.18M	aa.aa	14:29:25
Plastikkart	77.650	78.250	76.950	+0.65%	54.19K	aa.aa	14:28:58
Petrokent Turizm	239.60	239.70	235.00	+2.35%	53.15K	aa.aa	14:28:58
Pinar Sut Mamulleri	12.79	13.32	12.64	+0.79%	10.03M	aa.aa	08/08
Turk Prysmian	35.960	36.500	35.200	-1.69%	731.9K	aa.aa	08/08
Park Elektrik	20.480	20.540	20.000	+3.70%	422.43K	aa.aa	14:28:56
Ray Sigorta	264.000	272.000	258.750	+1.15%	942.88K	aa.aa	08/08
Icu Girisim Sermayesi Yatirim Ortakligi AS	3.800	3.900	3.720	-0.52%	13.58M	aa.aa	14:24:41
Reysas GYO	24.480	24.700	24.340	+0.08%	381.52K	aa.aa	14:29:05
Reysas	20.200	20.340	20.060	0.00%	936.22K	aa.aa	14:29:09
Sabanci Holding	97.40	98.05	97.15	+0.36%	2.26M	aa.aa	14:27:40
Saray	27.440	27.800	26.100	+5.13%	1.67M	aa.aa	14:28:58
Sanko Pazarlama	22.860	23.000	22.740	0.00%	116.52K	aa.aa	14:29:04
Sarkuysan	20.960	21.000	20.720	+1.55%	278.78K	aa.aa	14:29:02
SASA Polyester	3.410	3.430	3.390	+0.59%	125.62M	aa.aa	14:20:38
Selcuk Ecza Deposu	97.550	98.000	96.800	+0.57%	132.63K	aa.aa	14:29:03
Sisecam	39.660	39.980	39.640	-0.10%	3.21M	aa.aa	14:27:34
Sekerbank	5.860	5.880	5.840	+0.86%	8.46M	aa.aa	14:26:24
Soktas	5.440	5.450	5.380	+1.12%	1.07M	aa.aa	14:24:23
Sinpas GYO	4.430	4.480	4.420	-0.45%	2.6M	aa.aa	14:29:28
TAV Havalimanlar	258.00	260.75	257.00	-0.39%	264.98K	aa.aa	14:18:10
T Tuborg	170.000	172.500	169.800	+0.71%	140.22K	aa.aa	14:29:09
Turkcell	97.10	97.30	96.15	+0.83%	6.98M	aa.aa	14:27:39
ICBC Turkey	15.530	15.600	15.380	-0.89%	641.73K	aa.aa	14:29:28
Tek-Art Insaat	21.440	21.960	20.860	+2.98%	2.38M	aa.aa	14:19:41
THY	313.50	317.75	311.75	-0.24%	8.51M	aa.aa	14:27:40
Mondi Turkey	6.950	6.980	6.820	+2.21%	688.15K	aa.aa	14:28:42
Tekfen Holding	101.70	101.80	100.80	+0.59%	260.93K	aa.aa	14:29:20
Tofas	231.60	232.60	230.30	+0.39%	474.53K	aa.aa	14:29:26
Turcas Petrol	37.060	37.100	36.620	+1.53%	260.27K	aa.aa	14:28:55
Torunlar GYO	72.35	72.95	72.25	-0.07%	90.88K	aa.aa	14:29:09
TSKB GYO	7.690	7.820	7.680	-0.39%	1.39M	aa.aa	14:28:56
TSKB	13.640	13.740	13.570	+0.07%	4.18M	aa.aa	14:28:48
Trabzonspor Sportif	1.140	1.140	1.120	+1.79%	104.03M	aa.aa	14:25:53
Turk Telekom	56.85	56.95	56.05	+1.07%	13.07M	aa.aa	08/08
Turk Traktor	634.00	639.50	633.50	-0.16%	81.94K	aa.aa	14:28:58
Tukas Gida	3.140	3.200	3.060	-4.85%	78.29M	aa.aa	14:26:21
Tupras Turkiye	163.90	165.00	163.50	-0.06%	1.48M	aa.aa	14:27:40
Ulker Biskuvi	117.30	118.60	116.60	-0.17%	1.92M	aa.aa	14:24:16
Usak Seramik	5.780	5.810	5.470	-0.69%	29.04M	aa.aa	14:24:12
Zedur Enerji	9.330	9.400	9.260	+0.86%	456.12K	aa.aa	14:29:05
Vakif Bankasi	28.840	29.120	28.740	+0.21%	2.16M	aa.aa	14:29:09
Vakif Leasing	2.800	2.810	2.770	+1.45%	8.19M	aa.aa	14:28:59
Vakko	63.900	64.200	63.600	+0.63%	71.55K	aa.aa	14:29:15
Vestel Beyaz	10.430	10.580	10.380	-2.89%	2.96M	aa.aa	14:22:01
Vestel	38.760	38.820	38.400	+0.47%	1.1M	aa.aa	14:29:07
Vakif GYO	2.570	2.570	2.530	+1.58%	8.99M	aa.aa	14:29:02
Viking Kagit	41.180	43.340	41.180	-4.41%	217.83K	aa.aa	14:28:31
Yaprak Sut	328.250	336.500	327.000	-0.23%	71.52K	aa.aa	14:28:55
Yatas	29.660	29.860	29.600	+0.20%	252.01K	aa.aa	14:29:06
AG Anadolu Group Holding	30.86	31.28	30.70	+1.25%	1.33M	aa.aa	14:29:11
Yapi ve Kredi Bankasi	33.640	33.840	33.600	+0.42%	15.99M	aa.aa	14:20:59
Yapi Kredi Koray	3.570	3.570	3.520	+1.13%	950.27K	aa.aa	14:29:01
Yunsa	6.250	6.250	6.170	+1.63%	835.38K	aa.aa	14:24:55
Zorlu Enerji	3.530	3.540	3.480	+2.02%	10.66M	aa.aa	14:29:11
Brisa	78.50	78.85	78.05	+0.64%	64.25K	aa.aa	14:29:07
Marka Yatirim	50.050	51.700	49.980	-2.44%	737.62K	aa.aa	08/08
Beyaz Filo	29.760	30.300	28.880	+6.59%	1.44M	aa.aa	14:29:18
Dagi Yatirim	200.500	203.700	180.000	+7.97%	163.69K	aa.aa	14:24:32
Denge Yatirim	3.050	3.100	3.020	-0.33%	4.71M	aa.aa	14:29:29
Skyalp Finansal Teknolojiler ve Danismanlik AS	112.200	112.200	106.100	+10.00%	742.78K	aa.aa	14:29:28
Nigbas Nigde Beton	33.520	33.800	29.200	+8.34%	322.32K	aa.aa	14:25:27
Orge	82.550	83.450	75.600	+8.76%	5.32M	aa.aa	08/08
Osmanli Menkul Degerler	10.150	10.280	10.030	-0.49%	1.68M	aa.aa	14:29:24
Ostim	4.410	4.470	4.250	+4.75%	11.41M	aa.aa	14:29:29
Ozak GYO	13.190	13.270	13.160	+0.30%	319.37K	aa.aa	14:29:27
Polisan Holding	4.410	4.440	4.200	+6.78%	18.48M	aa.aa	14:19:58
Sanifoam	19.020	19.590	18.950	+0.53%	2.36M	aa.aa	14:29:28
Teknosa	25.520	25.880	25.200	+0.24%	1.8M	aa.aa	14:29:28
Yesil Yatirim	2.100	2.130	2.070	+2.44%	14.92M	aa.aa	14:29:26
Avrupa Yatirim	48.880	50.500	48.520	-3.21%	2.29M	aa.aa	08/08
Etiler Inci Bufe Gida	9.700	9.920	9.640	+1.04%	2.45M	aa.aa	14:29:24
Halk GYO	3.930	3.940	3.920	+0.77%	2.22M	aa.aa	14:05:30
Jantsa	22.900	23.680	22.820	0.00%	0	aa.aa	08/08
Bera	17.590	17.690	17.500	+0.06%	1.64M	aa.aa	14:29:27
Kuyas Yatirim AS	54.650	55.500	54.400	-1.18%	841.94K	aa.aa	14:18:55
Merit Turizm	20.360	20.400	20.140	-0.20%	215.22K	aa.aa	14:29:01
Pegasus	264.250	267.000	263.250	+0.19%	3M	aa.aa	14:28:01
Lydia Yesil Enerji Kaynaklari AS	15,700.000	15,875.000	14,800.000	+4.60%	6.17K	aa.aa	08/08
Tumosan	129.200	130.000	128.400	+0.70%	183.7K	aa.aa	14:29:21
ODAS Elektrik	5.740	5.760	5.690	-0.17%	12.83M	aa.aa	14:29:27
Panora GYO	74.350	74.900	73.800	+0.27%	7.43K	aa.aa	14:28:50
Turker Proje	682.00	684.00	665.50	-0.15%	14.54K	aa.aa	14:28:35
Aciselsan	110.400	110.800	107.500	-3.24%	74.62K	aa.aa	14:20:29
Akis GYO	7.130	7.170	7.110	+0.85%	305.74K	aa.aa	14:28:18
Otto Holding AS	474.000	477.250	469.750	+0.21%	55.83K	aa.aa	08/08
Verusa Holding	383.75	386.75	375.00	+0.99%	15.06K	aa.aa	14:27:26
Yayla Enerji	38.860	40.000	38.080	+1.99%	176.48K	aa.aa	14:29:00
Temapol	87.40	87.50	86.25	+0.92%	53.59K	aa.aa	14:28:53
Tat Gida Sanayi	13.540	13.590	13.460	+0.22%	191.65K	aa.aa	14:29:19
Gediz Ambalaj	27.34	27.62	27.06	+1.11%	487.34K	aa.aa	14:29:10
Korfez GYO	3.850	3.850	3.850	+5.19%	1.11M	aa.aa	13:55:10
Lider Faktoring	4.180	4.270	4.150	-0.48%	1.88M	aa.aa	14:21:51
RTA	3.66	3.70	3.63	+2.81%	13.66M	aa.aa	14:20:28
Servet GYO	3.690	3.740	3.640	-0.54%	6.56M	aa.aa	14:05:11
Tugcelik Aluminyum	9.660	9.680	9.540	+1.47%	765.51K	aa.aa	14:27:52
Yeni Gimat	86.20	86.60	86.20	+0.06%	5.24K	aa.aa	14:27:53
Pamel Yenilenebilir Elektrik Uretim AS	124.80	128.00	123.00	+0.89%	92.63K	aa.aa	14:28:56
Agesa Hayat ve Emeklilik AS	171.30	172.20	169.40	+1.06%	52.56K	aa.aa	14:29:08
Ulusoy Un	8.540	8.630	8.360	+2.77%	1.99M	aa.aa	14:29:22
Ulusoy Elektrik	205.10	215.00	203.80	-1.91%	18.31K	aa.aa	14:29:30
HEDEF Girisim	2.180	2.210	2.160	-3.11%	7.92M	aa.aa	14:24:49
Politeknik Metal	7,100.00	7,200.00	7,035.00	+0.92%	518	aa.aa	14:28:59
Say Yenilenebilir Enerji Ekipmanları	57.300	57.650	53.650	+5.04%	2.97M	aa.aa	08/08
Bantas Bandirma	7.690	7.850	7.620	-3.03%	2.76M	aa.aa	14:29:19
Verusaturk	43.96	45.00	43.18	+3.44%	626.72K	aa.aa	14:29:29
Cuhadaroglu	25.58	26.08	25.28	+2.73%	406.73K	aa.aa	14:29:13
Iskenderun	40.140	40.260	39.700	+1.11%	364.51K	aa.aa	14:23:44
Izmir Firca	179.40	184.40	176.20	-2.50%	126.01K	aa.aa	14:20:33
Mistral GYO	4.95	4.97	4.93	+0.20%	272.22K	aa.aa	14:27:53
Fonet Bilgi	16.90	17.50	16.85	-3.10%	4.92M	aa.aa	08/08
Mavi Giyim Sanayi	41.44	41.50	41.30	+0.53%	834.73K	aa.aa	14:29:12
Safkar Ege Sogutmacilik	111.70	111.80	110.60	+0.54%	142.75K	aa.aa	14:29:28
Trabzon Liman Isletmeciligi	103.40	103.40	99.65	+10.00%	131.31K	aa.aa	14:02:51
Enerjisa Enerji	65.00	65.45	64.95	+0.15%	338.19K	aa.aa	14:28:49
MLP Saglik	365.00	366.50	362.25	+1.04%	106.22K	aa.aa	14:29:23
Peker Gayrimenkul Yatirim Ortakligi	6.70	6.70	6.70	-1.33%	6.7M	aa.aa	13:55:10
Sok Marketler	38.26	38.52	37.80	+0.16%	7.71M	aa.aa	08/08
Kafein Yazilim	110.80	114.00	110.60	0.00%	0	aa.aa	08/08
Formet Celik Kapi	3.78	3.81	3.75	+0.80%	6.25M	aa.aa	14:29:25
Smartiks Yazilim	27.88	28.18	27.20	+2.80%	630.48K	aa.aa	14:29:23
CEO Event Medya	32.70	32.86	32.32	-0.37%	220.52K	aa.aa	14:29:26
Derluks Yatirim Holding AS	24.32	24.82	23.50	-3.03%	9.93M	aa.aa	14:28:48
Naturel Enerji	48.12	48.26	47.88	+0.25%	606.59K	aa.aa	14:29:28
Yukselen Celik	6.25	6.31	6.13	+0.16%	1.44M	aa.aa	14:29:28
Papilon Guvenlik	21.24	21.80	21.10	-2.93%	4.58M	aa.aa	14:29:22
Ard Grup Bilisim	32.56	32.70	32.44	+0.74%	233.15K	aa.aa	14:18:25
Bayrak	32.28	32.58	31.80	+1.32%	671.62K	aa.aa	14:29:12
Fade Gida	15.16	15.21	14.91	+2.09%	307.81K	aa.aa	14:29:27
Dinamik Isi Makina Yalitim Malzemeleri	24.26	24.54	23.80	+2.28%	425.38K	aa.aa	14:29:24
Esenboga Elektrik	97.15	98.30	96.80	-0.87%	43.2K	aa.aa	14:18:50
Kontrolmatik Teknoloji	25.08	25.12	24.82	+1.46%	1.6M	aa.aa	14:25:27
Kervan Gıda	2.38	2.39	2.33	+2.15%	3.75M	aa.aa	14:29:27
Arzum Elektrikli Ev Aletleri Sanayi ve Ticaret	5.51	5.55	5.44	-0.72%	936.48K	aa.aa	14:29:15
Isik Plastik Sanayi ve Dis Ticaret Pazarlama AS	5.01	5.12	5.00	-0.99%	1.14M	aa.aa	14:29:11
Turk Ilac ve Serum Sanayi AS	22.88	22.92	22.26	+2.79%	746.7K	aa.aa	14:29:28
Naturelgaz Sanayi ve Ticaret AS	10.22	10.27	10.08	+1.49%	1.56M	aa.aa	14:29:19
Tureks Turizm Tasimacilik AS	11.65	11.70	11.47	+0.43%	10.6M	aa.aa	14:28:48
Qua Granite Hayal	7.60	7.62	7.51	+1.74%	5.5M	aa.aa	14:29:27
Matriks Bilgi Dagitim Hizmetleri AS	25.18	25.46	24.54	+2.78%	702.64K	aa.aa	14:28:15
Galata Wind Enerji Anonim Sirket	27.78	28.40	27.72	-1.98%	990.91K	aa.aa	14:29:14
Biotrend Cevre ve Enerji Yatirimlari AS	22.60	22.98	22.32	-0.53%	1.07M	aa.aa	14:29:21
Aydem Yenilenebilir Enerji AS	18.86	18.86	18.74	+0.86%	368.01K	aa.aa	14:29:30
Can2 Termik AS	2.18	2.19	2.04	-1.36%	435.24M	aa.aa	14:28:51
Ziraat Gayrimenkul Yatirim Ortakligi AS	25.10	25.20	24.84	+0.80%	311.09K	aa.aa	14:29:29
Kalekim Kimyevi Maddeler Sanayi Ticaret AS	31.38	31.42	30.90	+2.02%	772.75K	aa.aa	14:29:08
Penta Teknoloji Urunleri Dagitim Ticaret AS	17.35	17.67	17.11	-0.86%	1.86M	aa.aa	14:29:29
Mercan Kimya Sanayi ve Ticaret AS	39.50	39.94	38.18	+4.50%	2.37M	aa.aa	14:20:40
Atp Ticari Bilgisayar Ağı ve Elektrik	97.20	97.55	96.60	+1.09%	75.91K	aa.aa	14:29:30
BMS Celik Hasir Sanayi ve Ticaret AS	15.80	16.19	15.66	-2.41%	897.26K	aa.aa	14:29:10
Bogazici Beton Sanayi ve Ticaret AS	22.08	22.32	22.00	+0.64%	602.55K	aa.aa	14:23:44
Unlu Yatirim Holding AS	16.46	16.48	16.28	+1.86%	427.51K	aa.aa	14:29:16
Başkent Doğalgaz Dağıtım Gayrimenkul	35.60	36.30	35.54	0.00%	0	aa.aa	08/08
Oyak Yatirim Menkul Degerler AS	40.00	40.08	38.90	+2.56%	115.36K	aa.aa	14:28:51
EData Teknoloji Pazarlama AS	5.57	5.59	5.48	+1.64%	1.15M	aa.aa	14:29:21
Kutahya Seker Fabrikasi AS	67.75	69.00	67.05	+0.52%	113.77K	aa.aa	14:29:16
Vbt Yazilim AS	24.74	24.94	24.24	+2.66%	1.12M	aa.aa	14:16:56
Escar Turizm Tasimacilik Ticaret AS	46.74	46.94	45.00	-4.02%	392.71K	aa.aa	14:29:26
Meditera Tibbi Malzeme Sanayi ve Ticaret AS	36.00	36.20	35.02	+2.86%	128.67K	aa.aa	14:19:46
Manas Enerji Yonetimi Sanayi Ticaret AS	9.23	9.78	9.23	-7.52%	273.52K	aa.aa	14:00:23
Gen İlaç ve Sağlık Ürünleri	194.60	204.10	194.30	-3.66%	323.1K	aa.aa	14:29:29
Kizilbuk Gayrimenkul Yatirim Ortakligi AS	14.26	14.34	14.18	-0.07%	2M	aa.aa	14:21:59
Birleşim Mühendislik Isıtma Soğutma	18.58	18.62	17.77	+4.97%	2.59M	aa.aa	14:29:29
Girisim Elektrik Taahhut Ticaret Sanayi AS	50.75	51.15	50.20	+1.30%	934.19K	aa.aa	14:28:53
Nasmed Ozel Saglik Hizmetleri Ticaret AS	7.63	7.65	7.58	+0.26%	591.85K	aa.aa	14:28:51
Yeo Teknoloji Enerji ve Endustri AS	40.78	41.00	40.66	+0.34%	393.99K	aa.aa	14:17:51
Europap Tezol Kagit Sanayi Ve Ticaret AS	16.30	16.42	16.09	+1.88%	3.64M	aa.aa	14:29:27
Ersan Alışveriş Hizmetleri ve Gıda	14.05	14.30	13.90	+0.36%	575.28K	aa.aa	14:29:18
Margun Enerji Uretim Sanayi ve Ticaret	43.18	45.26	43.02	0.00%	0	aa.aa	08/08
Anatolia Tanı ve Biyoteknoloji	11.92	12.25	11.89	-3.48%	1.38M	aa.aa	14:20:40
Hedef Holdings AS	13.73	13.86	13.20	+4.33%	2.64M	aa.aa	14:29:22
Gelecek Varlik Yonetimi AS	70.30	71.50	70.25	0.00%	113.45K	aa.aa	14:28:49
Ihlas Haber Ajansi AS	44.22	45.82	43.80	+3.27%	2.3M	aa.aa	14:29:25
Ulusal Faktoring AS	3.93	4.00	3.91	-1.50%	5.11M	aa.aa	14:29:08
Dogu Aras Enerji Yatirimlari AS	57.60	57.75	57.30	+0.17%	49.16K	aa.aa	14:28:28
Elite Naturel Organik Gida Sanayi ve Ticaret AS	37.48	37.90	37.40	-0.05%	466.46K	aa.aa	14:29:25
Isbir Sentetik Dokuma Sanayi AS	8.64	8.68	8.60	+0.70%	159.54K	aa.aa	14:22:56
Gimat Magazacilik Sanayi ve Ticaret AS	19.26	19.54	19.26	-10.00%	1.31M	aa.aa	14:02:54
Mia Teknoloji AS	37.16	37.24	36.78	+1.36%	2.33M	aa.aa	14:26:11
Konya Kagit Sanayi ve Ticaret AS	37.22	37.28	37.04	+0.81%	39.53K	aa.aa	14:28:57
Mobiltel İletişim Hizmetleri	7.82	7.85	7.67	+2.09%	1.88M	aa.aa	14:29:29
Pc İletişim ve Medya Hizmetleri	19.85	19.95	19.50	0.00%	0	aa.aa	08/08
Pasifik Gayrimenkul Yatirim Ortakligi AS	2.79	2.82	2.76	+1.82%	56.06M	aa.aa	14:26:23
Erciyas Celik Boru Sanayi AS	83.35	83.80	82.50	+1.09%	50.37K	aa.aa	14:28:47
Panelsan Cati Cephe Sistemleri	41.22	41.58	40.62	+2.90%	499.14K	aa.aa	14:29:28
Hun Yenilenebilir Enerji Uretim AS	4.30	4.33	4.29	0.00%	4.37M	aa.aa	14:29:17
Dap Gayrimenkul Gelistirme AS	13.80	13.83	13.62	+0.73%	4.58M	aa.aa	14:29:26
Investco Holding AS	407.00	414.75	400.00	+0.74%	25.61K	aa.aa	14:29:12
Hitit Bilgisayar Hizmetleri AS	45.42	45.84	45.40	-0.70%	64.52K	aa.aa	14:29:21
Koleksiyon Mobilya Sanayi AS	6.64	6.75	6.34	+3.43%	5.9M	aa.aa	08/08
Gezinomi Seyahat Turizm Ticaret AS	257.50	261.50	256.50	-1.72%	58.39K	aa.aa	14:28:58
GurSel Turizm Tasimacilik Ve	311.50	313.75	310.50	-0.08%	55.92K	aa.aa	14:29:29
Ensari Deri Gida Sanayi ve Ticaret	49.82	49.82	44.44	+9.98%	713.55K	aa.aa	14:24:59
Smart Gunes Enerjisi Teknolojileri	32.68	32.80	32.06	+1.93%	1.31M	aa.aa	14:26:06
LDR Turizm AS	230.50	231.40	225.00	+1.32%	147.55K	aa.aa	14:29:22
Suwen Tekstil Sanayi Pazarlama AS	10.68	10.73	10.62	+0.56%	683.2K	aa.aa	14:29:25
Consus Enerji Isletmeciligi ve	3.69	3.73	3.67	-0.54%	2.01M	aa.aa	14:29:15
Bms Birlesik Metal Sanayi ve	54.85	55.75	54.65	-2.05%	438.84K	aa.aa	14:29:27
Kimteks Poliuretan Sanayi ve	16.46	17.06	16.46	-3.35%	2.26M	aa.aa	08/08
Imas Makina Sanayi AS	4.36	4.38	4.28	+1.63%	6.03M	aa.aa	14:19:59
Yayla Agro Gida Sanayi ve Ticaret	10.62	10.84	10.61	-0.19%	3.3M	aa.aa	14:29:30
Sun Tekstil Sanayi ve Ticaret AS	39.80	39.94	39.60	+0.15%	105.48K	aa.aa	14:29:26
Seker Gayrimenkul Yatirim	4.52	4.52	4.47	+0.89%	738.83K	aa.aa	14:28:50
Europen Endustri Insaat Sanayi Ve	7.06	7.10	7.04	+0.28%	8.05M	aa.aa	14:20:38
Pardus Girisim Sermayesi Yatirim	7.06	7.06	7.06	0.00%	48.76K	aa.aa	13:55:10
Makim Makina Teknolojileri Sanayi	21.66	21.98	20.00	+7.33%	7.62M	aa.aa	08/08
Kocaer Celik Sanayi ve Ticaret AS	15.01	15.05	14.97	+0.27%	839.98K	aa.aa	14:17:03
Rubenis Tekstil Sanayi Ticaret AS	23.72	24.16	23.64	-1.17%	481.7K	aa.aa	14:24:50
Kiler Holding AS	62.50	65.55	62.35	-2.72%	603.84K	aa.aa	08/08
Koroplast Temizlik Ambalaj	8.19	8.31	8.08	-0.12%	3.11M	aa.aa	08/08
Obase Bilgisayar ve Danismanlik	37.96	38.14	37.56	+1.06%	72.18K	aa.aa	14:26:13
Barem Ambalaj Sanayi Ve Ticaret AS	19.32	19.60	19.26	+0.42%	355.74K	aa.aa	14:29:28
Aztek Teknoloji Urunleri Ticaret AS	45.80	45.80	45.40	+0.22%	200.17K	aa.aa	14:18:14
Hidropar Hareket Kontrol	12.23	12.27	12.12	+1.24%	628.44K	aa.aa	14:29:25
Alfa Solar Enerji AS	49.70	51.35	49.54	+1.39%	6.93M	aa.aa	08/08
Sanica Isi Sanayi AS	4.55	4.58	4.51	+0.22%	1.75M	aa.aa	14:24:07
Ozsu Balik Uretim AS	21.46	21.58	21.42	-0.37%	85.31K	aa.aa	14:29:20
Platform Turizm Tasimacilik Gida	29.26	29.60	28.56	+2.59%	1.41M	aa.aa	14:29:21
Birikim Varlik Yonetim AS	92.05	96.50	90.75	-0.49%	934.69K	aa.aa	14:29:30
Ahlatci Dogal Gaz Dagitim Enerji	34.08	34.26	33.82	+0.83%	656.61K	aa.aa	14:29:30
Tera Yatirim Menkul Degerler AS	435.00	443.00	431.00	+1.16%	673.41K	aa.aa	14:28:48
Eyg Gayrimenkul Yatirim Ortakligi	3.07	3.13	3.06	+0.33%	2.07M	aa.aa	14:29:26
Oncosem Onkolojik Sistemler Sanayi	120.70	120.90	116.50	+2.72%	137.49K	aa.aa	14:20:22
Sdt Uzay ve Savunma Teknolojileri	185.10	187.40	185.00	-0.48%	169.97K	aa.aa	14:26:10
Soke Degirmencilik Sanayi ve	13.04	13.21	12.70	+3.57%	2.22M	aa.aa	14:29:18
Tapdi Oksijen Ozel Saglik Egitim	60.50	61.20	59.05	+3.77%	331.86K	aa.aa	14:29:23
Astor Enerji AS	107.20	108.20	106.90	+0.47%	3.13M	aa.aa	14:25:22
Mackolik Internet Hizmetleri	39.16	39.50	39.06	-0.86%	54.79K	aa.aa	14:16:59
Bulbuloglu Vinc Sanayi ve Ticaret	103.40	103.50	102.10	+1.37%	67.94K	aa.aa	14:19:46
Goknur Gida Maddeleri	26.18	26.22	26.04	+0.61%	416.43K	aa.aa	14:18:03
Akfen Yenilenebilir Enerji AS	18.46	18.48	18.02	+2.90%	2.31M	aa.aa	14:24:23
Eksun Gida Tarim	6.46	6.49	6.39	+1.25%	488.31K	aa.aa	14:29:15
Koza Polyester Sanayi ve Ticaret AS	6.04	6.05	5.96	+1.68%	2.33M	aa.aa	14:29:18
Cvk Maden Isletmeleri Sanayi ve	14.05	14.32	13.80	+1.89%	36.86M	aa.aa	08/08
Europower Enerji ve Otomasyon	33.40	33.54	33.16	+0.91%	937.52K	aa.aa	14:25:22
Grainturk Holding AS	418.00	423.50	417.75	+0.54%	18.75K	aa.aa	14:10:21
Cw Enerji Muhendislik Ticaret ve	18.00	18.02	17.73	+1.87%	3.02M	aa.aa	14:25:23
Buyuk Sefler Gida Turizm Tekstil	44.78	45.88	44.64	-1.58%	164.13K	aa.aa	14:29:12
Bien Yapi Urunleri Sanayi Turizm	46.02	46.16	45.84	+0.09%	331.88K	aa.aa	14:29:28
Kayseri Seker Fabrikasi AS	21.26	21.34	21.00	+0.76%	646.08K	aa.aa	14:29:31
Katilimevim Tasarruf Finansman AS	9.45	9.60	9.44	-1.15%	29.94M	aa.aa	08/08
Pasifik Eurasia Lojistik Dis	88.05	93.05	87.30	+1.15%	722.75K	aa.aa	14:29:25
A1 Capital Yatirim Menkul Degerler	10.94	11.04	10.40	+6.84%	11.51M	aa.aa	14:21:59
Forte Bilgi Iletisim Teknolojileri	82.45	83.75	81.90	+0.06%	271.92K	aa.aa	14:26:12
Atakey Patates Gida Sanayi ve	48.62	48.62	48.62	+0.96%	2.51K	aa.aa	13:55:10
Kaleseramik Canakkale Kalebodur	33.16	33.38	32.82	+1.10%	279.36K	aa.aa	14:21:10
Fuzul Gayrimenkul Yatirim	42.40	43.20	42.26	-0.70%	258.96K	aa.aa	14:29:29
Asce Gayrimenkul Yatirim Ortakligi	11.94	12.00	11.89	+0.25%	620.84K	aa.aa	14:29:26
Izdemir Enerji Elektrik Uretim AS	8.47	8.50	8.30	+2.92%	7.15M	aa.aa	14:29:28
Ofis Yem Gida Sanayi Ticaret AS	56.85	56.95	55.60	+1.97%	159.69K	aa.aa	14:28:52
Tatlipinar Enerji Uretim AS	49.64	50.35	49.50	-0.16%	332.2K	aa.aa	14:29:29
Baydoner Restoranlari AS	23.72	23.90	23.52	+0.76%	78.09K	aa.aa	14:28:47
Enerya Enerji AS	9.28	9.34	9.25	+0.87%	5.56M	aa.aa	14:26:11
Kuzugrup Gayrimenkul Yatirim	26.34	27.14	26.20	+0.69%	969.68K	aa.aa	14:29:23
Ebebek Magazacilik AS	50.20	50.45	49.20	+2.62%	275.71K	aa.aa	14:29:23
Tarkim Bitki Koruma Sanayi ve	384.75	393.50	379.00	+1.52%	55.55K	aa.aa	14:21:08
Gipta Ofis Kirtasiye Ve Promosyon	133.10	135.00	130.20	+2.38%	662.66K	aa.aa	14:29:25
Reeder Teknoloji Sanayi Ve Ticaret	10.26	10.32	10.20	+0.79%	3.93M	aa.aa	14:20:19
HatSan Gemi Insaa Bakim Onarim	48.46	48.78	47.90	+2.24%	445.26K	aa.aa	14:23:16
Adra Gayrimenkul Yatirim Ortakligi	40.84	42.20	40.18	+0.20%	667.85K	aa.aa	14:29:26
Dmr Unlu Mamuller Uretim Gida Toptan Perakende Ihr	32.86	32.92	32.12	+0.49%	604.15K	aa.aa	14:29:29
Meka Beton Santralleri	53.70	53.80	52.05	+3.17%	244.53K	aa.aa	14:29:17
Dofer Yapi Malzemeleri Sanayi ve	45.16	45.78	44.98	+0.18%	104.66K	aa.aa	14:29:24
Mhr Gayrimenkul Yatirim Ortakligi	6.19	6.26	6.16	+0.32%	719.69K	aa.aa	14:29:14
Borlease Otomotiv AS	20.34	20.90	20.06	0.00%	0	aa.aa	08/08
Tab Gida Sanayi ve Ticaret AS	201.50	204.00	201.00	-0.10%	118.79K	aa.aa	14:29:19
Vera Konsept Gayrimenkul Yatirim	3.59	3.64	3.41	-0.83%	22.89M	aa.aa	14:05:35
Tureks Turunc Madencilik Ic ve Dis	17.17	17.19	17.00	+1.90%	686.78K	aa.aa	14:29:28
1000 Yatirimlar Holding AS	292.00	307.50	284.00	+1.04%	7.56M	aa.aa	08/08
Ekos Teknoloji ve Elektrik AS	25.40	25.80	25.16	-0.70%	890.41K	aa.aa	14:29:28
Agrotech Yuksek Teknoloji	8.43	8.50	8.36	+1.57%	4.15M	aa.aa	14:29:25
Seker Yatirim Menkul Degerler AS	16.57	16.70	16.32	+0.24%	1.34M	aa.aa	14:29:14
Cates Elektrik Uretim AS	34.92	35.22	34.52	+0.34%	199.62K	aa.aa	14:29:11
Bati Ege Gayrimenkul Yatirim	12.65	12.78	12.53	-0.47%	1.8M	aa.aa	14:05:32
Kuzey Boru AS	13.38	13.52	13.26	-0.15%	1.65M	aa.aa	14:29:27
Mega Metal Sanayi ve Ticaret AS	31.54	31.54	31.20	+1.28%	373.47K	aa.aa	14:20:17
Sur Tatil Evleri Gayrimenkul	69.95	70.65	69.50	+0.07%	324.63K	aa.aa	14:05:33
Avrupakent Gayrimenkul Yatirim	65.35	66.10	65.30	-0.83%	118.68K	aa.aa	14:05:34
Pasifik Teknoloji	25.92	25.96	25.42	+2.29%	3.66M	aa.aa	14:20:17
Bor Seker AS	24.54	24.64	24.30	+0.16%	305.65K	aa.aa	14:29:24
Limak Dogu Anadolu Cimento Sanayi	30.64	30.64	30.64	+0.13%	237.25K	aa.aa	13:55:10
Alves Kablo Sanayi ve Ticaret AS	31.92	32.12	31.66	+0.95%	706.72K	aa.aa	14:29:28
Oba Makarnacilik Sanayi ve Ticaret	49.90	51.65	49.08	+2.55%	6.34M	aa.aa	14:29:29
Artemis Hali AS	33.82	34.26	33.58	-0.35%	152.59K	aa.aa	14:28:47
Mogan Enerji Yatirim Holding AS	9.97	10.08	9.96	+0.81%	1.42M	aa.aa	14:29:25
Odine Solutions Teknoloji Ticaret	125.70	126.40	125.00	-0.24%	377.6K	aa.aa	14:29:23
Ic Enterra Yenilenebilir Enerji AS	11.84	12.23	11.84	0.00%	0	aa.aa	08/08
Ronesans Gayrimenkul Yatirim AS	134.40	135.00	134.10	-0.15%	56.28K	aa.aa	14:29:28
Lila Kagit Sanayi ve Ticaret AS	27.80	27.80	27.80	+1.09%	21.86K	aa.aa	13:55:10
Koton Magazacilik Tekstil Sanayi	16.35	16.35	16.22	+0.93%	502.72K	aa.aa	14:29:13
Altinay Savunma Teknolojileri AS	77.25	78.00	77.20	-0.39%	1.21M	aa.aa	14:28:43
Koc Metalurji AS	14.26	14.44	14.16	-2.99%	1.46M	aa.aa	14:29:24
Hareket Proje Tasimaciligi ve Yuk	81.35	82.35	81.00	-0.55%	195.41K	aa.aa	14:29:28
Onur Yuksek Teknoloji AS	78.00	81.75	77.20	0.00%	0	aa.aa	08/08
Ozyasar Tel ve Galvanizleme Sanayi	29.66	29.98	29.54	+0.41%	349.16K	aa.aa	14:29:25
Altinkilic Gida ve Sut Sanayi Ticaret AS	81.55	81.75	78.50	-0.55%	1.27M	aa.aa	14:29:28
Yigit AKU Malzemeleri Nakliyat	27.94	28.34	27.86	+0.87%	1.34M	aa.aa	14:29:25
Horoz Lojistik Kargo Hizmetleri ve	62.70	64.80	62.55	+0.16%	307.99K	aa.aa	14:29:27
Segmen Kardesler Gida Uretim ve	23.76	24.04	23.74	-0.34%	351.83K	aa.aa	14:29:24
Efor Cay Sanayi Tic	154.00	160.40	152.40	-0.90%	1.87M	aa.aa	14:29:23
Dct Trading Dis Ticaret AS	39.48	39.68	38.32	+1.96%	1.17M	aa.aa	14:29:27
Bahadir Kimya Sanayi ve Ticaret AS	56.10	56.70	55.85	+0.09%	109.36K	aa.aa	14:28:58
Kirac Galvaniz Telekominikasyon	54.75	56.10	53.70	+1.39%	915.76K	aa.aa	14:29:20
Gundogdu Gida Sut Urunleri Sanayi	69.55	70.05	69.25	-0.71%	61.99K	aa.aa	14:29:28
Ahes Gayrimenkul Yatirim Ortakligi	29.28	30.00	29.06	-1.01%	1.56M	aa.aa	14:29:17
Ozata Denizcilik Sanayi ve Ticaret	238.70	240.20	232.90	-0.13%	94.3K	aa.aa	14:28:48
Cem Zeytin AS	16.13	16.35	16.11	-0.74%	809.67K	aa.aa	14:29:27
Durukan Sekerleme Sanayi ve	16.97	17.15	16.42	+2.48%	905.52K	aa.aa	14:29:25
Bin Ulasim ve Akilli Sehir Teknolojileri AS	200.60	201.70	189.90	+0.75%	111.89K	aa.aa	14:29:11
Cagdas Cam Sanayi ve Ticaret AS	36.86	37.00	35.00	+5.37%	4.48M	aa.aa	14:29:29
Sumer Varlik Yonetim AS	228.00	229.90	227.90	-0.18%	121.19K	aa.aa	14:29:20
Armada Gida Ticaret Sanayi Anonim	36.30	36.42	35.72	+2.48%	1.1M	aa.aa	14:29:28
Egeyapi Avrupa Gayrimenkul Yatirim Ortakligi AS	25.74	26.44	25.26	+1.02%	578.75K	aa.aa	14:29:20
Gulermak Agir Sanayi Insaat ve Taahhut AS	162.50	166.80	161.60	+1.25%	3.98M	aa.aa	08/08
Akfen Insaat Turizm ve Ticaret AS	23.06	23.16	22.94	+0.79%	1.16M	aa.aa	14:29:29
Mopas Marketcilik	35.64	35.98	35.58	-0.39%	510.47K	aa.aa	14:22:25
Destek Finans Faktoring	627.50	634.50	614.50	+1.87%	589.59K	aa.aa	14:21:32
Seranit Granit Seramik Sanayi ve Ticaret AS	10.96	10.99	10.75	+2.72%	4.73M	aa.aa	14:29:30
Birleşim Grup Enerji A.Ş	12.13	12.26	12.08	-0.25%	3.72M	aa.aa	14:29:29
Visne Madencilik Uretim	399.75	403.75	399.75	-9.97%	575.05K	aa.aa	14:28:44
Enda Enerji Holding As	20.22	20.32	20.04	+0.10%	401.98K	aa.aa	14:29:29
Kalyon Gunes Teknolojileri Uretim	70.05	70.85	69.45	-0.36%	551.15K	aa.aa	14:29:30
Balsu Gida Sanayi ve Ticaret AS	24.66	25.02	24.54	+0.98%	2.05M	aa.aa	14:29:25
Bulls Girisim Sermayesi Yatirim	37.42	37.48	35.64	+2.69%	4.51M	aa.aa	14:22:26
A1 Yenilenebilir Enerji Uretim AS	31.82	32.20	31.72	+0.51%	446.4K	aa.aa	14:29:27
Tera Yatirim Teknoloji Holding AS	18.97	18.97	17.85	+9.97%	19.29M	aa.aa	14:29:19

VN30

1,738.22

+9.14

+0.53%

VN100

1,716.53

+13.35

+0.78%

HNX30

487.90

+5.16

+1.07%

US 500

6,396.40

+6.9

+0.11%

Dow Jones

44,175.61

+206.97

+0.47%

Hang Seng

24,882.00

+23.18

+0.09%

FTSE 100

9,130.75

+35.02

+0.39%

Chuyển động Thị trường

Tên	Mới nhất	% T.đổi	KL
NHTM Cổ phần Sài Gòn - Hà Nội	19,150.0	+2.68%	110.21M
Hoà Phát	28,250.0	+0.89%	65.22M
TPBank	19,600.0	+1.29%	59.65M
Chứng khoán SSI	37,450.0	+5.49%	57.75M
MBBank	31,850.0	+4.26%	47.46M
Chứng khoán VIX	29,550.0	+3.68%	45.64M
Tập đoàn Masan	82,000	+6.91%	29.72M

Tên	Mới nhất	% T.đổi	KL
Ha Lo Tech	21,000.00	+40.00%	100.00
Xây lắp Thành An 665	6,900	+15.00%	105.00
Hạ tầng nước Sài Gòn	16,100.0	+15.00%	1.30K
VINAFCO	106,900	+14.95%	200.00
Thuongdinh Footwear	12,600.00	+14.55%	2.82K
Son La Water Supply	19,700.00	+14.53%	7.30K
Công trình Đô thị Vũng Tàu	16,700	+14.38%	1.00K

Tên	Mới nhất	% T.đổi	KL
Cảng dịch vụ Dầu khí Đình Vũ	13,200	-22.35%	3.30K
USCO	8,700	-14.71%	3.00K
Xây dựng HUD101	5,800	-14.71%	1.10K
CFM Investment	9,300.00	-14.68%	1.80K
Dược Đăk Lăk	24,000	-14.59%	300.00
Tien Giang Packaging JSC	10,000.00	-14.53%	29.40K
Than Đèo Nai	11,000	-14.06%	200.00

Cổ Phiếu Theo Xu Hướng

Tên	Mới nhất	% T.đổi	KL
Hoà Phát	28,250.0	+0.89%	65.22M
Chứng khoán SSI	37,450.0	+5.49%	57.75M
Vingroup	116,000	-0.85%	3.05M
MBBank	31,850.0	+4.26%	47.46M
Tập đoàn Masan	82,000	+6.91%	29.72M

Hiển thị thêm

Cổ Phiếu Bị Định Giá Thấp

Tên	Mới nhất	Tăng lên	Giá trị hợp lý
Aaaaaa Aaa Aaaaaa	38,550.0	+46.01%	56,286.85
A Aaaaaaaaaa	38,550.0	+46.01%	56,286.85
Aaaaaa Aaaaaaaaaa	33,300.0	+41.33%	47,062.89
Aaaaaaaa	33,300.0	+41.33%	47,062.89
Aaaaaaaaaaa Aaa	188,700	+38.10%	260,594.70
A A A Aaa Aa	188,700	+38.10%	260,594.70
Aaa A	82,000	+33.26%	109,273.20

Tên	Mới nhất	Tăng lên	Giá trị hợp lý
Aaaaaa Aaa Aaaaaa	38,550.0	+46.01%	56,286.85
A Aaaaaaaaaa	38,550.0	+46.01%	56,286.85
Aaaaaa Aaaaaaaaaa	33,300.0	+41.33%	47,062.89
Aaaaaaaa	33,300.0	+41.33%	47,062.89
Aaaaaaaaaaa Aaa	188,700	+38.10%	260,594.70
A A A Aaa Aa	188,700	+38.10%	260,594.70
Aaa A	82,000	+33.26%	109,273.20

Xem danh sách đầy đủ

Cài Đặt Ứng Dụng của Chúng TôiQuét mã QR để cài đặt ứng dụng

Công Bố Rủi Ro: Giao dịch các công cụ tài chính và/hoặc tiền điện tử tiềm ẩn mức độ rủi ro cao, bao gồm rủi ro mất một phần hoặc toàn bộ vốn đầu tư, và có thể không phù hợp với mọi nhà đầu tư. Giá cả tiền điện tử có độ biến động mạnh và có thể chịu tác động từ các yếu tố bên ngoài như các sự kiện tài chính, pháp lý hoặc chính trị. Việc giao dịch theo mức ký quỹ gia tăng rủi ro tài chính.
Trước khi quyết định giao dịch công cụ tài chính hoặc tiền điện tử, bạn cần nắm toàn bộ thông tin về rủi ro và chi phí đi kèm với việc giao dịch trên các thị trường tài chính, thận trọng cân nhắc đối tượng đầu tư, mức độ kinh nghiệm, khẩu vị rủi ro và xin tư vấn chuyên môn nếu cần.
Fusion Media xin nhắc bạn rằng dữ liệu có trên trang web này không nhất thiết là theo thời gian thực hay chính xác. Dữ liệu và giá cả trên trang web không nhất thiết là thông tin do bất kỳ thị trường hay sở giao dịch nào cung cấp, nhưng có thể được cung cấp bởi các nhà tạo lập thị trường, vì vậy, giá cả có thể không chính xác và có khả năng khác với mức giá thực tế tại bất kỳ thị trường nào, điều này có nghĩa các mức giá chỉ là minh họa và không phù hợp cho mục đích giao dịch. Fusion Media và bất kỳ nhà cung cấp dữ liệu nào có trên trang web này đều không chấp nhận bất cứ nghĩa vụ nào trước bất kỳ tổn thất hay thiệt hại nào xảy ra từ kết quả giao dịch của bạn, hoặc trước việc bạn dựa vào thông tin có trong trang web này.
Bạn không được phép sử dụng, lưu trữ, sao chép, hiển thị, sửa đổi, truyền hay phân phối dữ liệu có trên trang web này và chưa nhận được sự cho phép rõ ràng bằng văn bản của Fusion Media và/hoặc nhà cung cấp. Tất cả các quyền sở hữu trí tuệ đều được bảo hộ bởi các nhà cung cấp và/hoặc sở giao dịch cung cấp dữ liệu có trên trang web này.
Fusion Media có thể nhận thù lao từ các đơn vị quảng cáo xuất hiện trên trang web, dựa trên tương tác của bạn với các quảng cáo hoặc đơn vị quảng cáo đó.
Phiên bản tiếng Anh của thỏa thuận này là phiên bản chính, sẽ luôn được ưu tiên để đối chiếu khi có sự khác biệt giữa phiên bản tiếng Anh và phiên bản tiếng Việt.

Hãy thử tìm kiếm với từ khóa khác

BIST 500 (XU500)

Thành phần BIST 500

Adel

Adese Gayrimenkul

Anadolu Efes Malt

Afyon Cimento

Akbank TAS

Akcansa

Akenerji

Akfen GYO

AK Sigorta

Aksa Akrilik

Aksa Enerji Uretim

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

AVOD

Altin Yunus

Ayen Enerji

Aygaz AS

Bagfas

Bak Ambalaj

Banvitas

Bosch Fren

BIM Magazalar

Ral Yatirim

Bizim

Besiktas

Bilici Yatirim

Bossa

Yesil Yapi

Borusan Birlesik

Borusan Yatirim

Batisoke Soke

Baticim

Bursa Cimento

Burcelik

CarrefourSA

Coca Cola Icecek

Celik Halat

Cemas

Cemtas

Cimsa

Celebi

Cimbeton

Doktas Dokumculuk Ticaret ve Sanayi AS

Dagi

Dardanel Onentas

Derimod

Desa

Despec

Deva Holding

Datagate

Ditas

Demisas

Deniz GYO

Dogus Otomotiv

Dogan Burda

DO & CO

Dogan Holding

Duran Dogan

DYO Boya

EIS

Eczacibasi Yatirim

Edip Gayrimenkul