Quảng cáo

BIST 500 (XU500)

Istanbul

Tiền tệ tính theo TRY

13.540,93

+65,65(+0,49%)

Đóng cửa·13/11

Biên độ ngày

13.441,43

13.635,25

Biên độ 52 tuần

12.044,12

18.759,12

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	21,70	22,80	21,28	+1,88%	1,75M	aa.aa	13/11
Adese Gayrimenkul	0,530	0,540	0,520	-1,85%	88,18M	aa.aa	13/11
Anadolu Efes Malt	16,55	16,79	16,38	-0,24%	33,27M	aa.aa	13/11
Afyon Cimento	11,97	12,06	11,89	+0,17%	698,76K	aa.aa	13/11
Akbank TAS	69,95	70,75	69,50	-0,21%	73,35M	aa.aa	13/11
Akcansa	192,60	195,90	191,00	-0,47%	142,53K	aa.aa	13/11
Akenerji	6,700	6,790	6,660	0,00%	2,13M	aa.aa	13/11
Akfen GYO	2,250	2,310	2,230	-2,60%	16,39M	aa.aa	13/11
AK Sigorta	4,920	5,020	4,880	-0,40%	6,67M	aa.aa	13/11
Aksa Akrilik	11,05	11,15	10,49	+4,64%	20,43M	aa.aa	13/11
Aksa Enerji Uretim	71,950	73,500	71,450	+0,63%	6,92M	aa.aa	13/11
Aksu Enerji ve Ticaret	14,92	15,47	14,46	+3,18%	1,59M	aa.aa	13/11
Alarko Holding	109,100	111,000	105,900	+2,25%	3,01M	aa.aa	13/11
Albaraka Turk	8,530	8,600	8,480	-0,35%	5,28M	aa.aa	13/11
Alarko Carrier	565,50	582,50	564,00	-1,48%	27,23K	aa.aa	13/11
Alcatel Lucent	70,800	71,250	69,800	+1,14%	113,67K	aa.aa	13/11
Alarko GYO	2,69	2,74	2,66	-1,47%	9,8M	aa.aa	13/11
Alkim Kagit	5,130	5,250	4,900	-0,39%	1,35M	aa.aa	13/11
Alkim Kimya	11,02	11,08	10,76	+2,23%	963,74K	aa.aa	13/11
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ti	3,760	3,760	3,350	+9,94%	9,48M	aa.aa	13/11
Anel Elektrik	11,040	11,040	10,300	+9,96%	4,24M	aa.aa	13/11
Anadolu Hayat	95,00	96,10	94,95	-1,04%	299,29K	aa.aa	13/11
Anadolu Sigorta	22,580	22,900	22,340	+0,53%	1,58M	aa.aa	13/11
Arcelik AS	68,10	69,60	67,70	-2,08%	1,47M	aa.aa	13/11
Arena Bilgisayar	12,650	12,850	12,500	+2,02%	399,96K	aa.aa	13/11
Ingram Micro Bilisim	217,000	225,000	208,400	-1,00%	19,16K	aa.aa	13/11
Arsan Tekstil	3,220	3,300	3,210	-1,53%	4,7M	aa.aa	13/11
Aselsan	345,50	351,00	338,25	+0,22%	36,7M	aa.aa	13/11
Anadolu Isuzu	37,38	37,40	36,90	+0,86%	67,17K	aa.aa	13/11
Avrasya GYO	15,260	15,400	14,200	+3,60%	566,34K	aa.aa	13/11
AVOD	2,120	2,230	2,120	-3,64%	4,79M	aa.aa	13/11
Altin Yunus	322,500	326,500	318,500	-0,23%	29,24K	aa.aa	13/11
Ayen Enerji	24,980	25,100	24,660	+0,81%	177,78K	aa.aa	13/11
Aygaz AS	278,00	285,75	278,00	-0,80%	999,97K	aa.aa	13/11
Bagfas	16,11	16,37	16,10	-0,37%	306,71K	aa.aa	13/11
Banvitas	111,000	114,200	108,600	-1,60%	52,87K	aa.aa	13/11
Bosch Fren	99,60	99,60	98,00	+1,63%	76,87K	aa.aa	13/11
BIM Magazalar	395,50	397,75	385,00	+1,93%	10,59M	aa.aa	13/11
Besiktas	1,180	1,200	1,150	+0,85%	40,3M	aa.aa	13/11
Bilici Yatirim	1,440	1,480	1,440	-1,37%	4,84M	aa.aa	13/11
Borusan Birlesik	637,50	647,50	631,00	-0,23%	1,38M	aa.aa	13/11
Borusan Yatirim	1.224,00	1.238,00	1.219,00	-0,24%	36,28K	aa.aa	13/11
Baticim Cimento	5,350	5,570	5,250	+2,49%	21,61M	aa.aa	13/11
Baticim	1,86	1,97	1,86	-2,62%	135,71M	aa.aa	13/11
Bursa Cimento	4,17	4,21	4,15	-0,24%	2,98M	aa.aa	13/11
Burcelik	21,160	22,260	20,380	+2,32%	4,9M	aa.aa	13/11
CarrefourSA	152,50	157,10	149,30	+0,99%	864,93K	aa.aa	13/11
Coca Cola Icecek	80,30	80,30	76,15	+5,45%	5,94M	aa.aa	13/11
Celik Halat	30,480	30,720	29,460	+1,60%	2,21M	aa.aa	13/11
Cemas	2,250	2,280	2,220	+0,45%	3,91M	aa.aa	13/11
Cemtas	6,380	6,460	6,360	-0,93%	1,27M	aa.aa	13/11
Cimsa	42,32	42,76	41,88	-0,05%	3,2M	aa.aa	13/11
Celebi	1.299,00	1.338,00	1.282,00	-1,29%	18,14K	aa.aa	13/11
Cimbeton	1.057,00	1.062,00	1.031,00	+2,42%	10,81K	aa.aa	13/11
Dagi	6,100	6,300	6,000	-2,09%	3M	aa.aa	13/11
Dardanel Onentas	0,930	0,960	0,920	-1,06%	9,01M	aa.aa	13/11
Deva Holding	77,150	79,650	77,000	-1,47%	268K	aa.aa	13/11
Datagate	48,000	48,100	45,100	+6,19%	1,12M	aa.aa	13/11
Ditas	7,180	7,500	7,090	-0,14%	2,93M	aa.aa	13/11
Demisas	6,340	6,430	6,290	+0,16%	737,2K	aa.aa	13/11
Deniz GYO	7,160	7,190	7,030	+2,29%	2,04M	aa.aa	13/11
Dogus Otomotiv	121,60	125,30	121,60	-2,64%	2,42M	aa.aa	13/11
Big Medya Teknoloji AS	53,050	54,750	50,550	+5,57%	3,73M	aa.aa	13/11
DO & CO	12.925,00	13.060,00	12.787,50	+1,79%	4,65K	aa.aa	13/11
Dogan Holding	16,870	17,000	16,650	-0,71%	15,9M	aa.aa	13/11
DYO Boya	8,620	8,890	8,540	-0,81%	719,09K	aa.aa	13/11
EIS	49,040	50,000	48,960	-1,53%	2,24M	aa.aa	13/11
Eczacibasi Yatirim	157,60	160,80	157,30	-0,51%	213,03K	aa.aa	13/11
Edip Gayrimenkul	23,920	24,420	22,900	0,00%	424,38K	aa.aa	13/11
Ege Endustri	4.730,00	4.930,00	4.727,50	-1,10%	16,57K	aa.aa	13/11
Ege Gubre	79,95	80,70	79,75	-0,31%	201,09K	aa.aa	13/11
Ege Profil	33,480	34,560	33,200	-2,16%	872,17K	aa.aa	13/11
Emlak Konut GYO	18,560	18,960	18,540	-1,33%	70,53M	aa.aa	13/11
EMEK Elektrik	5,720	5,950	5,540	+0,70%	17,57M	aa.aa	13/11
ENKA	83,400	84,100	81,650	+1,28%	7,64M	aa.aa	13/11
Egeplast	4,850	4,950	4,800	-0,82%	1,02M	aa.aa	13/11
Erdemir	32,700	32,820	31,860	+2,00%	91,57M	aa.aa	13/11
Escort	3,54	3,58	3,48	+0,57%	9,86M	aa.aa	13/11
Fenerbahce	2,10	2,13	2,08	+0,48%	40,95M	aa.aa	13/11
Federal Mogul	218,90	224,00	218,80	-1,26%	59,52K	aa.aa	13/11
Ufuk Yatirim	160,600	160,600	152,700	+10,00%	48,08K	aa.aa	13/11
Frigo Pak	2,140	2,240	2,110	-3,17%	26,94M	aa.aa	13/11
Ford Otosan	73,75	75,05	72,25	+0,55%	18,97M	aa.aa	13/11
Garanti Bank	150,30	154,00	150,10	-1,51%	23,09M	aa.aa	13/11
Garanti Faktoring	22,120	22,220	21,880	+0,18%	463,18K	aa.aa	13/11
Inveo Yatirim	4,080	4,190	4,060	+0,25%	1,67M	aa.aa	13/11
Gedik Yatirim	4,930	5,030	4,900	-1,40%	2,18M	aa.aa	13/11
Gentas	3,060	3,100	3,010	+0,33%	3,31M	aa.aa	13/11
Gersan	22,900	23,240	21,700	+4,19%	13,92M	aa.aa	13/11
Guler Holding	1,290	1,330	1,210	+0,78%	63,36M	aa.aa	13/11
Global Yatirim	16,000	16,110	15,750	+0,76%	3,48M	aa.aa	13/11
Goltas Cimento	232,10	237,30	232,00	-1,40%	54,41K	aa.aa	13/11
Goodyear Lastikleri	1,90	1,92	1,89	+0,53%	4,71M	aa.aa	13/11
Gozde	16,040	16,470	15,980	-2,49%	900,46K	aa.aa	13/11
GSD Holding	4,060	4,070	3,870	+4,91%	7,03M	aa.aa	13/11
GS Sportif	0,720	0,730	0,720	-1,37%	30,93M	aa.aa	13/11
Gubretas	284,50	288,00	280,00	+1,43%	3,2M	aa.aa	13/11
Turkiye Sigorta	3,290	3,360	3,230	+0,92%	243,23M	aa.aa	13/11
Turkiye Halk Bk	42,10	43,18	42,10	-2,37%	13,58M	aa.aa	13/11
Hektas	1,680	1,730	1,660	-1,18%	89,42M	aa.aa	13/11
Hurriyet Gazete	3,840	3,930	3,650	+2,67%	4,06M	aa.aa	13/11
Ihlas Gazetecilik	0,800	0,820	0,790	0,00%	7,82M	aa.aa	13/11
Ihlas Holding	0,740	0,760	0,740	-1,33%	34,2M	aa.aa	13/11
Ihlas Gayrimenkul	1,000	1,020	0,980	+2,04%	11,21M	aa.aa	13/11
Indeks	10,130	10,270	10,060	-0,10%	6,36M	aa.aa	13/11
Info Yatirim	0,870	0,940	0,840	+1,16%	330,29M	aa.aa	13/11
Intema	166,20	172,20	165,50	-1,77%	53,1K	aa.aa	13/11
Dogal Enerji	78,050	78,500	75,400	+3,31%	1,41M	aa.aa	13/11
Turkiye Is Bankasi C	13,550	13,710	13,500	-0,59%	291,23M	aa.aa	13/11
Is Finansal Kiralama	15,440	15,760	15,380	-1,03%	897,47K	aa.aa	13/11
Is Girisim	11,210	11,380	11,120	+0,90%	2,04M	aa.aa	13/11
Is GYO	18,960	19,190	18,900	-0,73%	430,7K	aa.aa	13/11
Is Yatirim Menkul Degerler	27,900	27,960	27,500	+0,50%	2,43M	aa.aa	13/11
Loras Holding AS	1,610	1,640	1,590	+0,63%	5,49M	aa.aa	13/11
IDC	5,710	5,850	5,650	-1,38%	2,32M	aa.aa	13/11
Kaplamin Ambalaj	133,000	137,800	129,900	+3,74%	710,7K	aa.aa	13/11
Karel	4,310	4,430	4,200	+2,62%	6,65M	aa.aa	13/11
Karsan Otomotiv	7,660	7,790	7,470	+1,46%	10,61M	aa.aa	13/11
Kartonsan	109,80	113,70	106,80	-0,18%	1,34M	aa.aa	13/11
Katmerciler	1,140	1,170	1,130	+0,88%	62,43M	aa.aa	13/11
Koc Holding	207,50	210,40	204,70	-0,34%	37,13M	aa.aa	13/11
Besler Gida ve Kimya Sanayi ve Ticaret AS	9,98	10,09	9,98	-0,30%	1,64M	aa.aa	13/11
Doganlar Mobilya Grubu	5,860	6,230	5,850	-4,56%	7,46M	aa.aa	13/11
Kiler GYO	3,880	3,920	3,840	+0,26%	2,75M	aa.aa	13/11
Klimasan Klima	17,700	18,090	17,600	-1,56%	462,56K	aa.aa	13/11
Konfrut	7,06	7,21	7,02	+0,57%	867,12K	aa.aa	13/11
Konya Cimento	3.000,00	3.062,50	2.975,00	-0,33%	5,16K	aa.aa	13/11
Kordsa Global	2,51	2,56	2,50	-1,18%	22,8M	aa.aa	13/11
Anadolu Metal Madencilik	110,800	111,500	108,000	+2,31%	4,2M	aa.aa	13/11
Turk Altin Isletmeleri AS	38,18	38,70	37,74	+1,33%	86,26M	aa.aa	13/11
Kardemir D	38,900	39,260	38,340	+0,05%	33,48M	aa.aa	13/11
Kron Telekom	17,210	17,260	16,760	+0,41%	507,16K	aa.aa	13/11
Kristal Kola	5,650	5,750	5,620	-0,18%	4,91M	aa.aa	13/11
Kutahya Porselen	57,500	58,850	57,300	-1,20%	138,28K	aa.aa	13/11
Link Bilgisayar	2,82	2,84	2,74	+2,92%	13,5M	aa.aa	13/11
Lokman Hekim	11,270	11,700	11,110	-2,09%	2,14M	aa.aa	13/11
Logo Yazilim	123,700	127,000	123,000	-1,83%	266,43K	aa.aa	13/11
Marmaris Altinyunus	798,00	813,00	779,00	-0,56%	27,18K	aa.aa	13/11
MTE	5,750	5,770	5,420	+4,74%	2,02M	aa.aa	13/11
Marti Otel	1,260	1,300	1,250	0,00%	69,02M	aa.aa	13/11
Merko Gida	0,910	0,930	0,900	+1,11%	14,43M	aa.aa	13/11
Metro Holding	9,050	9,200	8,400	+4,99%	10,91M	aa.aa	13/11
Blume Metal	29,780	30,260	29,680	-0,73%	5,03M	aa.aa	13/11
Migros	475,75	480,25	470,00	+0,05%	1,51M	aa.aa	13/11
Lydia Holding AS	22,920	22,920	22,920	+9,98%	68,55K	aa.aa	13/11
Menderes Tekstil	9,110	9,250	9,070	+0,11%	675,23K	aa.aa	13/11
Oyak Cimento	19,600	19,940	19,540	-1,41%	8,99M	aa.aa	13/11
Marti GYO	1,140	1,160	1,120	+1,79%	114,84M	aa.aa	13/11
Marshall	1.152,00	1.175,00	1.130,00	+0,96%	13,58K	aa.aa	13/11
Isiklar Enerji	9,730	9,730	8,350	+9,94%	46,75M	aa.aa	13/11
Netas Telekom	56,60	59,40	56,05	-3,25%	1,12M	aa.aa	13/11
Net Holding	34,440	34,960	34,440	-0,63%	795,99K	aa.aa	13/11
Nurol GYO	5,980	6,190	5,920	-0,99%	840,37K	aa.aa	13/11
Nuh Cimento	166,00	170,50	166,00	-2,35%	163,96K	aa.aa	13/11
Otokar	320,00	327,25	317,50	-2,44%	207,61K	aa.aa	13/11
Ozderici GYO	1,460	1,490	1,450	0,00%	4,22M	aa.aa	13/11
Parsan	50,700	52,000	50,500	-0,59%	96,96K	aa.aa	13/11
Penguen Gida	6,470	6,540	6,430	+0,31%	827,14K	aa.aa	13/11
Petkim	16,660	16,940	16,610	-0,77%	56,32M	aa.aa	13/11
Pinar Et Ve Un	9,73	9,99	9,49	+2,42%	1,58M	aa.aa	13/11
Pinar Su	7,360	7,470	7,290	-0,14%	1,24M	aa.aa	13/11
Plastikkart	77,550	78,350	76,500	+0,06%	174,61K	aa.aa	13/11
Petrokent Turizm	108,40	111,50	108,00	-1,90%	225,35K	aa.aa	13/11
Pinar Sut Mamulleri	9,26	9,38	9,19	+0,87%	595,42K	aa.aa	13/11
Turk Prysmian	18,800	18,990	18,560	+0,43%	374,74K	aa.aa	13/11
Park Elektrik	11,600	11,680	11,370	+0,87%	782,08K	aa.aa	13/11
Ray Sigorta	111,900	123,300	111,300	-0,27%	374,18K	aa.aa	13/11
Icu Girisim Sermayesi Yatirim Ortakligi AS	1,340	1,430	1,290	+3,08%	53,88M	aa.aa	13/11
Reysas GYO	47,140	47,980	46,360	+1,68%	1,5M	aa.aa	13/11
Reysas	25,500	25,840	25,320	-0,47%	2,64M	aa.aa	13/11
Sabanci Holding	85,20	85,40	84,10	+0,83%	24,72M	aa.aa	13/11
Sarkuysan	16,310	16,510	16,240	-0,73%	2,74M	aa.aa	13/11
SASA Polyester	1,590	1,610	1,580	-0,63%	1,29B	aa.aa	13/11
Selcuk Ecza Deposu	101,600	101,600	93,250	+9,96%	5,29M	aa.aa	13/11
Dunya Holding AS	16,310	16,310	15,440	+9,98%	2,07M	aa.aa	13/11
Sisecam	35,860	36,380	35,600	-0,44%	30,76M	aa.aa	13/11
Sekerbank	3,740	3,860	3,710	-2,09%	56,83M	aa.aa	13/11
Soktas	1,300	1,320	1,270	+1,56%	10,33M	aa.aa	13/11
Sinpas GYO	2,660	2,720	2,620	0,00%	17,43M	aa.aa	13/11
TAV Havalimanlar	302,25	303,25	298,00	+0,42%	2,71M	aa.aa	13/11
T Tuborg	122,900	123,900	121,500	+0,74%	66,55K	aa.aa	13/11
Turkcell	97,00	97,85	95,45	+0,57%	16,43M	aa.aa	13/11
ICBC Turkey	12,940	13,710	12,650	-3,86%	3,29M	aa.aa	13/11
Tek-Art Insaat	4,070	4,070	3,820	+6,54%	5,86M	aa.aa	13/11
THY	320,25	323,50	315,00	+0,39%	29,61M	aa.aa	13/11
Tekfen Holding	190,00	214,00	190,00	-7,23%	5,39M	aa.aa	13/11
Tofas	243,00	243,60	235,30	+2,10%	5,02M	aa.aa	13/11
Turcas Petrol	43,820	44,900	43,440	-0,18%	565,86K	aa.aa	13/11
Torunlar	86,20	87,65	85,50	-0,58%	962,51K	aa.aa	13/11
Industrial Dev Bank of Turkey	10,510	10,720	10,510	-1,78%	14,6M	aa.aa	13/11
Trabzonspor Sportif	0,750	0,750	0,730	+1,35%	95,89M	aa.aa	13/11
Turk Telekom	51,40	52,15	50,40	+1,68%	20,25M	aa.aa	13/11
Turk Traktor	364,75	370,25	363,00	-0,41%	56,26K	aa.aa	13/11
Tukas Gida	1,980	2,250	1,980	-9,59%	371,67M	aa.aa	13/11
Turkiye Petrol	359,00	364,50	357,00	+0,56%	24,69M	aa.aa	13/11
Ulker Biskuvi	74,45	75,20	74,30	-0,73%	2,81M	aa.aa	13/11
Vakif Bankasi	33,240	33,680	33,000	-1,13%	18,79M	aa.aa	13/11
Vakif Leasing	0,860	0,860	0,840	+2,38%	29,11M	aa.aa	13/11
Vakko	47,520	48,420	47,260	+0,08%	185,07K	aa.aa	13/11
Vestel Beyaz	3,680	4,050	3,650	-2,39%	18,12M	aa.aa	13/11
Vestel	13,710	15,250	13,650	-2,63%	18,03M	aa.aa	13/11
Vakif GYO	1,550	1,580	1,550	-0,64%	4,92M	aa.aa	13/11
Yaprak Sut	7,460	7,720	7,440	-1,32%	2,33M	aa.aa	13/11
Yatas	21,240	21,560	21,200	-0,65%	1,24M	aa.aa	13/11
Ag Anadolu Grubu	27,70	28,10	27,40	-1,00%	2,82M	aa.aa	13/11
Yapi ve Kredi Bankasi	37,780	38,240	37,500	-0,32%	157,05M	aa.aa	13/11
Yapi Kredi Koray	7,510	7,750	7,400	0,00%	8,36M	aa.aa	13/11
Yunsa	6,150	6,300	6,050	-1,76%	2,04M	aa.aa	13/11
Zorlu Enerji	1,490	1,600	1,480	+1,36%	88,66M	aa.aa	13/11
Us Yatirim	66,500	66,500	61,100	+6,91%	2,08M	aa.aa	13/11
Beyaz Filo	14,080	14,350	13,850	-0,07%	240,81K	aa.aa	13/11
Denge Yatirim	1,340	1,380	1,310	+2,29%	8,4M	aa.aa	13/11
Nigbas Nigde Beton	2,450	2,520	2,430	+0,82%	4,4M	aa.aa	13/11
Orge	19,350	19,610	19,030	-0,36%	5,64M	aa.aa	13/11
Osmanli Menkul Degerler	5,010	5,220	4,980	-2,91%	2,09M	aa.aa	13/11
Ostim	1,010	1,030	1,010	0,00%	9,62M	aa.aa	13/11
Ozak GYO	12,570	12,760	12,500	-0,40%	3,09M	aa.aa	13/11
Polisan Holding	14,340	14,900	14,290	-1,17%	302,16K	aa.aa	13/11
Sanifoam	5,000	5,170	4,950	-1,57%	4,33M	aa.aa	13/11
Teknosa	11,860	11,860	11,240	+5,05%	2,25M	aa.aa	13/11
Yesil Yatirim	0,770	0,800	0,770	-2,53%	8,79M	aa.aa	13/11
Avrupa Yatirim	26,900	27,460	26,900	-1,39%	1M	aa.aa	13/11
Etiler Inci Bufe Gida	6,160	6,280	6,160	-1,00%	2,52M	aa.aa	13/11
Halk GYO	3,650	3,700	3,640	-1,08%	10,24M	aa.aa	13/11
Jantsa	11,420	11,630	11,330	-0,26%	1,46M	aa.aa	13/11
Bera	10,200	10,430	10,170	-0,68%	5,36M	aa.aa	13/11
Kuyas Yatirim AS	11,250	11,440	10,790	+3,50%	42,54M	aa.aa	13/11
Merit Turizm	11,770	11,950	11,720	-0,68%	1,74M	aa.aa	13/11
Pegasus	155,300	158,000	155,100	-1,83%	7,14M	aa.aa	13/11
Prizma Pres	8,860	8,860	8,130	+9,93%	19,43M	aa.aa	13/11
TGS	114,500	114,500	106,200	+4,38%	790,26K	aa.aa	13/11
Lydia Yesil Enerji Kaynaklari AS	2.069,000	2.069,000	2.069,000	+9,99%	1,03K	aa.aa	13/11
Tumosan	49,500	50,700	49,320	-0,84%	323,2K	aa.aa	13/11
ODAS Elektrik	4,840	4,880	4,760	+0,83%	30,21M	aa.aa	13/11
Turker Proje	24,16	24,58	23,72	-1,06%	185,37K	aa.aa	13/11
Akis GYO	9,250	9,520	9,250	-1,28%	2,77M	aa.aa	13/11
Otto Holding AS	86,300	92,250	85,150	-1,26%	379,16K	aa.aa	13/11
Verusa Holding	512,00	512,00	470,25	+8,94%	49,94K	aa.aa	13/11
Yayla Enerji	11,290	11,640	11,250	-0,09%	536,68K	aa.aa	13/11
Temapol	75,40	75,40	71,35	+9,99%	2,13M	aa.aa	13/11
Tat Gida Sanayi	14,500	14,800	14,500	-1,16%	1,23M	aa.aa	13/11
Gediz Ambalaj	19,21	19,49	18,70	-0,47%	138,59K	aa.aa	13/11
Korfez GYO	3,460	3,780	3,410	-8,47%	46,43M	aa.aa	13/11
Lider Faktoring	1,700	1,740	1,690	-1,73%	6,81M	aa.aa	13/11
RTA	2,00	2,02	1,98	0,00%	13,49M	aa.aa	13/11
Servet GYO	1,860	1,900	1,850	+0,54%	4,2M	aa.aa	13/11
Tugcelik Aluminyum	2,240	2,270	2,200	-0,44%	8,5M	aa.aa	13/11
Yeni Gimat	184,90	190,00	181,00	+0,98%	115,68K	aa.aa	13/11
Agesa Hayat ve Emeklilik AS	213,60	214,40	211,20	-0,19%	164,73K	aa.aa	13/11
Ulusoy Un	6,060	6,260	6,050	-0,33%	5,73M	aa.aa	13/11
Ulusoy Elektrik	147,00	151,50	146,70	-1,54%	141,26K	aa.aa	13/11
HEDEF Girisim	1,270	1,330	1,230	+3,25%	194,64M	aa.aa	13/11
Politeknik Metal	2.642,50	2.685,00	2.562,50	+3,12%	8,33K	aa.aa	13/11
Say Yenilenebilir Enerji Ekipmanları	43,180	44,420	40,200	+3,45%	1,79M	aa.aa	13/11
Bantas Bandirma	5,170	5,250	5,150	0,00%	1,24M	aa.aa	13/11
Verusaturk	24,54	24,60	23,90	+1,24%	193,1K	aa.aa	13/11
Iskenderun	52,100	52,600	51,100	+1,26%	976,78K	aa.aa	13/11
Izmir Firca	12,70	13,55	12,15	-0,31%	12,67M	aa.aa	13/11
Mistral GYO	4,42	4,50	4,35	-0,23%	392,33K	aa.aa	13/11
Fonet Bilgi	3,97	4,11	3,95	-1,49%	12,73M	aa.aa	13/11
Mavi Giyim Sanayi	36,16	36,16	35,10	+1,80%	3,09M	aa.aa	13/11
Safkar Ege Sogutmacilik	13,51	13,78	13,14	-0,95%	2,4M	aa.aa	13/11
Enerjisa Enerji	122,30	122,30	118,10	+3,21%	4,17M	aa.aa	13/11
MLP Saglik	466,00	467,75	448,75	+2,98%	736,07K	aa.aa	13/11
Peker Gayrimenkul Yatirim Ortakligi	1,51	1,51	1,46	+9,42%	58,45M	aa.aa	13/11
Sok Marketler	45,02	45,90	44,10	-0,92%	9,48M	aa.aa	13/11
Kafein Yazilim	5,27	5,34	5,20	0,00%	1,68M	aa.aa	13/11
Formet Celik Kapi	0,960	0,970	0,920	+2,13%	14,19M	aa.aa	13/11
Smartiks Yazilim	16,52	17,60	15,83	+3,19%	8,47M	aa.aa	13/11
Derluks Yatirim Holding AS	1,33	1,34	1,30	+3,10%	6,17M	aa.aa	13/11
Naturel Enerji	3,18	3,20	3,07	+2,91%	8,25M	aa.aa	13/11
Papilon Guvenlik	5,98	6,07	5,90	+0,50%	1,73M	aa.aa	13/11
Ard Grup Bilisim	52,60	54,80	51,85	-1,22%	6,59M	aa.aa	13/11
Bayrak	3,02	3,11	3,02	-0,98%	2,19M	aa.aa	13/11
Dinamik Isi Makina Yalitim Malzemeleri	4,01	4,30	4,00	+0,25%	1,22M	aa.aa	13/11
Esenboga Elektrik	2,23	2,25	2,12	+4,69%	24,36M	aa.aa	13/11
Kervan Gıda	1,97	1,97	1,95	+0,51%	4,48M	aa.aa	13/11
Arzum Elektrikli Ev Aletleri Sanayi ve Ticaret	1,000	1,030	0,940	+4,17%	12,58M	aa.aa	13/11
Isik Plastik Sanayi ve Dis Ticaret Pazarlama AS	2,93	3,05	2,86	-0,68%	50,78M	aa.aa	13/11
Naturelgaz Sanayi ve Ticaret AS	8,43	8,57	8,39	-0,82%	2,92M	aa.aa	13/11
Tureks Turizm Tasimacilik AS	5,15	5,20	5,14	+0,19%	5,37M	aa.aa	13/11
Qua Granite Hayal	1,65	1,74	1,61	+2,48%	53,06M	aa.aa	13/11
Matriks Bilgi Dagitim Hizmetleri AS	15,67	15,94	15,54	0,00%	465,6K	aa.aa	13/11
Galata Wind	19,28	19,58	19,23	-0,67%	1,15M	aa.aa	13/11
Biotrend Cevre ve Enerji Yatirimlari AS	13,33	13,55	12,82	+4,14%	5,36M	aa.aa	13/11
Aydem Yenilenebilir Enerji AS	22,90	23,18	22,22	+1,51%	2,34M	aa.aa	13/11
Can2 Termik AS	1,010	1,020	0,990	0,00%	73,73M	aa.aa	13/11
Ziraat Gayrimenkul Yatirim Ortakligi AS	17,30	17,46	17,12	+3,04%	1,11M	aa.aa	13/11
Kalekim Kimyevi Maddeler Sanayi Ticaret AS	20,22	20,34	19,98	+1,00%	604,7K	aa.aa	13/11
Penta Teknoloji Urunleri Dagitim Ticaret AS	8,78	8,88	8,71	+0,69%	595,05K	aa.aa	13/11
Mercan Kimya Sanayi ve Ticaret AS	3,34	3,42	3,32	-0,30%	8,97M	aa.aa	13/11
Atp Ticari Bilgisayar Ağı ve Elektrik	190,80	202,20	189,10	-4,74%	1,32M	aa.aa	13/11
BMS Celik Hasir Sanayi ve Ticaret AS	8,53	8,85	8,53	-1,84%	994,23K	aa.aa	13/11
Bogazici Beton Sanayi ve Ticaret AS	16,05	16,18	15,85	-0,31%	1,14M	aa.aa	13/11
Unlu Yatirim Holding AS	9,04	9,35	9,03	-0,88%	2,35M	aa.aa	13/11
Başkent Doğalgaz Dağıtım Gayrimenkul	36,08	36,80	35,84	-0,61%	397,07K	aa.aa	13/11
EData Teknoloji Pazarlama AS	3,77	3,85	3,56	+5,31%	17,68M	aa.aa	13/11
Kutahya Seker Fabrikasi AS	52,95	54,45	51,90	+1,83%	201,88K	aa.aa	13/11
Selva Gida Sanayi AS	0,990	1,010	0,980	0,00%	9,39M	aa.aa	13/11
Vbt Yazilim AS	21,28	21,80	21,14	+0,09%	805,71K	aa.aa	13/11
Escar Turizm Tasimacilik Ticaret AS	11,96	11,96	10,30	+9,93%	6,49M	aa.aa	13/11
Manas Enerji Yonetimi Sanayi Ticaret AS	3,56	3,56	3,40	+9,88%	35,46M	aa.aa	13/11
Gen İlaç ve Sağlık Ürünleri	5,04	5,07	4,60	+9,33%	73,05M	aa.aa	13/11
Kizilbuk Gayrimenkul Yatirim Ortakligi AS	1,20	1,22	1,19	+0,84%	24,47M	aa.aa	13/11
Birleşim Mühendislik Isıtma Soğutma	9,08	9,43	8,82	+2,95%	3,69M	aa.aa	13/11
Girisim Elektrik Taahhut Ticaret Sanayi AS	35,80	36,04	33,58	+6,11%	18,16M	aa.aa	13/11
Nasmed Ozel Saglik Hizmetleri Ticaret AS	4,86	5,12	4,50	+3,40%	10,18M	aa.aa	13/11
Yeo Teknoloji Enerji ve Endustri AS	27,86	28,76	26,54	+2,28%	19,41M	aa.aa	13/11
Europap Tezol Kagit Sanayi Ve Ticaret AS	7,40	7,43	6,98	+6,78%	4,58M	aa.aa	13/11
Ersan Alışveriş Hizmetleri ve Gıda	10,70	11,20	10,50	-0,19%	2,9M	aa.aa	13/11
Margun Enerji Uretim Sanayi ve Ticaret	6,98	6,98	6,35	+9,92%	37,77M	aa.aa	13/11
Anatolia Tanı ve Biyoteknoloji	6,17	6,17	6,03	+2,32%	860,51K	aa.aa	13/11
Hedef Holdings AS	7,09	7,26	6,61	+7,42%	246,47M	aa.aa	13/11
Gelecek Varlik Yonetimi AS	34,50	34,70	33,28	+0,64%	532,19K	aa.aa	13/11
Ihlas Haber Ajansi AS	11,66	12,70	11,57	-3,48%	6,23M	aa.aa	13/11
Ulusal Faktoring AS	1,52	1,56	1,51	-1,30%	12,56M	aa.aa	13/11
Dogu Aras Enerji Yatirimlari AS	62,95	63,80	61,30	+0,08%	761,69K	aa.aa	13/11
Elite Naturel Organik Gida Sanayi ve Ticaret AS	18,41	18,73	18,20	+0,33%	482,23K	aa.aa	13/11
Gimat Magazacilik Sanayi ve Ticaret AS	48,68	49,36	48,00	+1,67%	1,48M	aa.aa	13/11
Mia Teknoloji AS	23,82	24,94	23,76	-0,50%	13,05M	aa.aa	13/11
Konya Kagit Sanayi ve Ticaret AS	6,78	6,93	6,77	-0,73%	832,57K	aa.aa	13/11
Mobiltel İletişim Hizmetleri	8,75	8,85	8,32	+5,29%	3,87M	aa.aa	13/11
Pc İletişim ve Medya Hizmetleri	27,22	28,58	27,22	-3,48%	1,29M	aa.aa	13/11
Pasifik Gayrimenkul Yatirim Ortakligi AS	1,53	1,58	1,45	+4,79%	85,82M	aa.aa	13/11
Erciyas Celik Boru Sanayi AS	30,08	30,48	29,90	+0,33%	298,6K	aa.aa	13/11
Panelsan Cati Cephe Sistemleri	32,20	33,06	31,92	+0,63%	645,09K	aa.aa	13/11
Hun Yenilenebilir Enerji Uretim AS	3,94	3,97	3,79	+2,87%	28,29M	aa.aa	13/11
Dap Gayrimenkul Gelistirme AS	2,84	2,95	2,73	+4,03%	67,64M	aa.aa	13/11
Investco Holding AS	697,50	713,50	674,00	+3,49%	14,76K	aa.aa	13/11
Hitit Bilgisayar Hizmetleri AS	29,62	30,98	29,44	-3,46%	444,25K	aa.aa	13/11
Koleksiyon Mobilya Sanayi AS	15,62	16,06	15,07	+3,38%	3,58M	aa.aa	13/11
Gezinomi Seyahat Turizm Ticaret AS	20,00	21,10	19,79	-0,40%	1,74M	aa.aa	13/11
GurSel Turizm Tasimacilik Ve	253,50	255,50	251,00	+0,10%	119,54K	aa.aa	13/11
Ensari Deri Gida Sanayi ve Ticaret	2,70	2,83	2,63	+2,66%	17,89M	aa.aa	13/11
Smart Gunes Enerjisi Teknolojileri	4,31	4,41	4,28	+0,70%	15,57M	aa.aa	13/11
LDR Turizm AS	8,14	8,14	7,55	+10,00%	26,42M	aa.aa	13/11
Suwen Tekstil Sanayi Pazarlama AS	5,32	5,34	5,11	+3,50%	935,33K	aa.aa	13/11
Consus Enerji Isletmeciligi ve	1,44	1,47	1,41	+2,13%	4,99M	aa.aa	13/11
Bms Birlesik Metal Sanayi ve	35,30	36,58	35,16	-3,02%	1,59M	aa.aa	13/11
Kimteks Poliuretan Sanayi ve	12,18	12,29	11,93	+0,74%	1,41M	aa.aa	13/11
Imas Makina Sanayi AS	1,37	1,39	1,35	+0,74%	6,38M	aa.aa	13/11
Yayla Agro Gida Sanayi ve Ticaret	6,68	6,86	6,50	+2,30%	7,59M	aa.aa	13/11
Sun Tekstil Sanayi ve Ticaret AS	15,68	16,35	15,45	+0,51%	1,36M	aa.aa	13/11
Seker Gayrimenkul Yatirim	2,89	2,97	2,82	+2,12%	18,43M	aa.aa	13/11
Europen Endustri Insaat Sanayi Ve	2,51	2,56	2,46	+1,62%	17,26M	aa.aa	13/11
Pardus Girisim Sermayesi Yatirim	3,55	3,65	3,42	-1,66%	3,67M	aa.aa	13/11
Makim Makina Teknolojileri Sanayi	13,03	13,23	13,00	-0,53%	986,7K	aa.aa	13/11
Kocaer Celik Sanayi ve Ticaret AS	10,14	10,51	10,14	-0,59%	9,38M	aa.aa	13/11
Rubenis Tekstil Sanayi Ticaret AS	13,47	13,72	13,30	-0,74%	1,75M	aa.aa	13/11
Kiler Holding AS	11,85	11,85	10,82	+9,93%	22,79M	aa.aa	13/11
Aztek Teknoloji Urunleri Ticaret AS	2,76	2,82	2,70	+0,36%	1,17M	aa.aa	13/11
Hidropar Hareket Kontrol	12,04	12,44	11,87	-0,99%	2,58M	aa.aa	13/11
Alfa Solar Enerji AS	24,92	25,60	24,88	-0,40%	1,59M	aa.aa	13/11
Sanica Isi Sanayi AS	2,24	2,30	2,22	-1,75%	2,82M	aa.aa	13/11
Ozsu Balik Uretim AS	32,06	32,46	31,60	-1,23%	928,26K	aa.aa	13/11
Platform Turizm Tasimacilik Gida	14,98	15,27	14,74	-0,73%	1,13M	aa.aa	13/11
Birikim Varlik Yonetim AS	36,50	39,76	35,60	+0,94%	2,12M	aa.aa	13/11
Ahlatci Dogal Gaz Dagitim Enerji	46,24	46,56	45,96	+0,09%	2,77M	aa.aa	13/11
Eyg Gayrimenkul Yatirim Ortakligi	1,79	1,82	1,78	+0,56%	2,37M	aa.aa	13/11
Oncosem Onkolojik Sistemler Sanayi	101,10	106,70	101,10	-2,98%	1,23M	aa.aa	13/11
Sdt Uzay ve Savunma Teknolojileri	11,55	12,00	11,41	-1,37%	2,9M	aa.aa	13/11
Soke Degirmencilik Sanayi ve	7,39	7,60	7,10	+4,08%	3,46M	aa.aa	13/11
Tapdi Oksijen Ozel Saglik Egitim	22,06	22,36	21,72	+0,27%	1,26M	aa.aa	13/11
Astor Enerji AS	163,80	179,60	162,70	-7,56%	60,59M	aa.aa	13/11
Mackolik Internet Hizmetleri	23,74	23,96	23,24	+1,02%	506,88K	aa.aa	13/11
Bulbuloglu Vinc Sanayi ve Ticaret	63,00	63,95	58,15	+8,34%	1,4M	aa.aa	13/11
Goknur Gida Maddeleri	12,16	12,45	12,07	-1,86%	3,94M	aa.aa	13/11
Akfen Yenilenebilir Enerji AS	3,02	3,08	2,99	-1,63%	36,1M	aa.aa	13/11
Eksun Gida Tarim	4,00	4,04	3,80	+4,99%	2,93M	aa.aa	13/11
Koza Polyester Sanayi ve Ticaret AS	3,05	3,11	3,03	0,00%	6,81M	aa.aa	13/11
Cvk Maden Isletmeleri Sanayi ve	13,27	13,46	12,82	+0,08%	29,01M	aa.aa	13/11
Europower Enerji ve Otomasyon	40,98	40,98	37,28	+9,98%	40,26M	aa.aa	13/11
Grainturk Holding AS	73,90	80,75	73,65	-7,86%	1,43M	aa.aa	13/11
Cw Enerji Muhendislik Ticaret ve	17,50	18,50	16,83	+3,98%	65,84M	aa.aa	13/11
Buyuk Sefler Gida Turizm Tekstil	2,59	2,64	2,52	+1,57%	3,03M	aa.aa	13/11
Bien Yapi Urunleri Sanayi Turizm	13,49	14,83	13,49	-6,90%	2,52M	aa.aa	13/11
Kayseri Seker Fabrikasi AS	2,35	2,41	2,34	-0,42%	5,79M	aa.aa	13/11
Katilimevim Tasarruf Finansman AS	7,41	7,41	7,01	+9,94%	423,35M	aa.aa	13/11
Pasifik Eurasia Lojistik Dis	39,86	39,86	36,74	+9,99%	25,12M	aa.aa	13/11
A1 Capital Yatirim Menkul Degerler	3,26	3,29	3,12	+2,84%	10,08M	aa.aa	13/11
Forte Bilgi Iletisim Teknolojileri	93,00	93,60	86,60	+3,33%	1,13M	aa.aa	13/11
Atakey Patates Gida Sanayi ve	39,16	39,80	38,52	+1,77%	211,13K	aa.aa	13/11
Kaleseramik Canakkale Kalebodur	15,80	16,00	14,75	+7,56%	1,78M	aa.aa	13/11
Fuzul Gayrimenkul Yatirim	7,08	7,28	6,92	+2,46%	22,29M	aa.aa	13/11
Asce Gayrimenkul Yatirim Ortakligi	9,35	9,55	9,35	-0,64%	465,26K	aa.aa	13/11
Izdemir Enerji Elektrik Uretim AS	4,05	4,21	4,00	-0,74%	16,23M	aa.aa	13/11
Ofis Yem Gida Sanayi Ticaret AS	45,50	48,40	45,28	-3,11%	386,12K	aa.aa	13/11
Tatlipinar Enerji Uretim AS	4,21	4,21	4,06	+4,47%	17,58M	aa.aa	13/11
Enerya Enerji AS	14,60	14,63	14,46	+1,04%	23,15M	aa.aa	13/11
Kuzugrup Gayrimenkul Yatirim	16,17	16,33	15,86	+0,56%	621,01K	aa.aa	13/11
Ebebek Magazacilik AS	76,65	77,70	76,55	-1,48%	248,93K	aa.aa	13/11
Tarkim Bitki Koruma Sanayi ve	335,75	337,00	328,25	+1,28%	59,02K	aa.aa	13/11
Gipta Ofis Kirtasiye Ve Promosyon	28,82	28,82	27,98	+10,00%	2,16M	aa.aa	13/11
Reeder Teknoloji Sanayi Ve Ticaret	2,62	2,77	2,60	-1,13%	17,19M	aa.aa	13/11
HatSan Gemi Insaa Bakim Onarim	24,96	25,50	23,82	+1,05%	2,02M	aa.aa	13/11
Adra Gayrimenkul Yatirim Ortakligi	54,00	55,00	52,70	+1,31%	400,98K	aa.aa	13/11
Dmr Unlu Mamuller Uretim Gida Toptan Perakende Ihr	7,27	7,31	6,72	+2,39%	56,73M	aa.aa	13/11
Meka Beton Santralleri	1,60	1,64	1,58	+1,27%	5,62M	aa.aa	13/11
Dofer Yapi Malzemeleri Sanayi ve	18,63	18,88	18,40	+0,65%	221K	aa.aa	13/11
Mhr Gayrimenkul Yatirim Ortakligi	1,71	1,72	1,69	0,00%	2,56M	aa.aa	13/11
Borlease Otomotiv AS	1,90	1,94	1,79	+6,15%	37,85M	aa.aa	13/11
Tab Gida Sanayi ve Ticaret AS	195,50	195,50	190,70	+1,19%	325,94K	aa.aa	13/11
Vera Konsept Gayrimenkul Yatirim	1,000	1,070	0,970	+2,04%	30,92M	aa.aa	13/11
Tureks Turunc Madencilik Ic ve Dis	8,75	9,10	8,60	+0,57%	1,3M	aa.aa	13/11
1000 Yatirimlar Holding AS	4,14	4,24	3,98	+1,97%	35,99M	aa.aa	13/11
Ekos Teknoloji ve Elektrik AS	2,67	2,69	2,61	+1,14%	7,33M	aa.aa	13/11
Agrotech Yuksek Teknoloji	1,20	1,24	1,15	-0,83%	17,81M	aa.aa	13/11
Seker Yatirim Menkul Degerler AS	10,39	11,10	10,39	-5,97%	5,81M	aa.aa	13/11
Cates Elektrik Uretim AS	28,70	30,38	28,54	-2,25%	1,55M	aa.aa	13/11
Bati Ege Gayrimenkul Yatirim	2,90	2,92	2,86	+0,69%	2,82M	aa.aa	13/11
Kuzey Boru AS	10,55	10,85	10,40	+0,09%	6,95M	aa.aa	13/11
Mega Metal Sanayi ve Ticaret AS	3,76	3,84	3,71	-1,57%	25,9M	aa.aa	13/11
Sur Tatil Evleri Gayrimenkul	16,90	17,40	16,82	-1,86%	1,15M	aa.aa	13/11
Avrupakent Gayrimenkul Yatirim	48,30	48,54	47,80	-0,04%	262,34K	aa.aa	13/11
Pasifik Teknoloji	9,41	9,70	8,93	+5,38%	29,74M	aa.aa	13/11
Bor Seker AS	4,84	4,90	4,82	0,00%	1,72M	aa.aa	13/11
Limak Dogu Anadolu Cimento Sanayi	22,34	22,46	21,72	+2,01%	1,83M	aa.aa	13/11
Oba Makarnacilik Sanayi ve Ticaret	3,64	3,71	3,62	-0,27%	12,01M	aa.aa	13/11
Artemis Hali AS	25,94	26,88	25,40	-2,11%	1,19M	aa.aa	13/11
Mogan Enerji Yatirim Holding AS	9,48	9,87	9,42	-2,47%	6,22M	aa.aa	13/11
Odine Solutions Teknoloji Ticaret	82,30	82,30	77,90	+9,95%	2,76M	aa.aa	13/11
Ic Enterra Yenilenebilir Enerji AS	4,60	4,81	4,58	-1,71%	6,29M	aa.aa	13/11
Ronesans Gayrimenkul Yatirim AS	169,40	169,40	164,50	+2,17%	1,33M	aa.aa	13/11
Lila Kagit Sanayi ve Ticaret AS	19,00	19,19	18,86	+0,32%	1,25M	aa.aa	13/11
Koton Magazacilik Tekstil Sanayi	8,73	8,88	8,72	+0,11%	747K	aa.aa	13/11
Altinay Savunma Teknolojileri AS	11,45	11,45	11,20	+1,33%	12,23M	aa.aa	13/11
Koc Metalurji AS	2,55	2,66	2,54	-1,92%	25,3M	aa.aa	13/11
Hareket Proje Tasimaciligi ve Yuk	6,69	7,51	6,69	-9,96%	42,96M	aa.aa	13/11
Onur Yuksek Teknoloji AS	8,22	8,30	8,05	+0,86%	1,11M	aa.aa	13/11
Ozyasar Tel ve Galvanizleme Sanayi	13,80	13,86	13,37	+3,37%	1,75M	aa.aa	13/11
Altinkilic Gida ve Sut Sanayi Ticaret AS	28,34	28,34	26,78	+9,93%	1,27M	aa.aa	13/11
Yigit AKU Malzemeleri Nakliyat	13,55	13,65	13,39	+0,97%	1,21M	aa.aa	13/11
Horoz Lojistik Kargo Hizmetleri ve	38,08	38,08	38,08	+9,99%	347,46K	aa.aa	13/11
Segmen Kardesler Gida Uretim ve	15,18	15,18	13,80	+10,00%	4,55M	aa.aa	13/11
Efor Yatırım Sanayi	10,53	12,03	10,53	-10,00%	71,25M	aa.aa	13/11
Dct Trading Dis Ticaret AS	3,66	3,83	3,52	-0,54%	8,05M	aa.aa	13/11
Bahadir Kimya Sanayi ve Ticaret AS	163,50	165,80	151,00	+4,21%	1,02M	aa.aa	13/11
Kirac Galvaniz Telekominikasyon	130,80	135,40	123,40	+4,22%	4,61M	aa.aa	13/11
Gundogdu Gida Sut Urunleri Sanayi	116,00	116,00	109,10	+9,95%	193K	aa.aa	13/11
Ahes Gayrimenkul Yatirim Ortakligi	7,35	7,35	6,52	+9,87%	4,49M	aa.aa	13/11
Ozata Denizcilik Sanayi ve Ticaret	90,10	90,10	90,10	+9,95%	386,14K	aa.aa	13/11
Cem Zeytin AS	8,08	8,33	7,90	+0,87%	26,48M	aa.aa	13/11
Durukan Sekerleme Sanayi ve	8,20	8,27	8,04	+1,23%	1,32M	aa.aa	13/11
Bin Ulasim ve Akilli Sehir Teknolojileri AS	39,24	39,24	36,76	+9,98%	1,81M	aa.aa	13/11
Cagdas Cam Sanayi ve Ticaret AS	18,20	18,56	18,00	+1,17%	1,9M	aa.aa	13/11
Sumer Varlik Yonetim AS	5,29	5,29	4,93	+9,98%	10,4M	aa.aa	13/11
Armada Gida Ticaret Sanayi Anonim	115,50	116,50	110,10	+1,49%	987,89K	aa.aa	13/11
Egeyapi Avrupa Gayrimenkul Yatirim Ortakligi AS	16,48	16,72	16,29	-0,12%	1,84M	aa.aa	13/11
Gulermak Agir Sanayi Insaat ve Taahhut AS	116,30	118,00	110,70	+4,03%	11,74M	aa.aa	13/11
Akfen Insaat Turizm ve Ticaret AS	15,10	15,16	14,20	+4,28%	12,31M	aa.aa	13/11
Mopas Marketcilik	16,17	16,59	16,17	-1,40%	864,05K	aa.aa	13/11
Destek Finans Faktoring	83,80	83,80	80,00	+9,97%	336,5K	aa.aa	13/11
Seranit Granit Seramik Sanayi ve Ticaret AS	5,12	5,19	5,00	+0,20%	1,89M	aa.aa	13/11
Birleşim Grup Enerji A.Ş	9,94	9,94	9,53	+9,96%	4M	aa.aa	13/11
Visne Madencilik Uretim	22,22	22,56	21,18	+4,12%	1,45M	aa.aa	13/11
Enda Enerji Holding As	10,15	10,81	10,03	-5,05%	3,92M	aa.aa	13/11
Kalyon Gunes Teknolojileri Uretim	49,74	50,15	49,26	+0,81%	875,71K	aa.aa	13/11
Balsu Gida Sanayi ve Ticaret AS	6,83	7,02	6,79	-1,59%	19,99M	aa.aa	13/11
Bulls Girisim Sermayesi Yatirim	7,16	7,16	6,89	+9,98%	1,82M	aa.aa	13/11
A1 Yenilenebilir Enerji Uretim AS	1,56	1,61	1,53	+0,65%	24,28M	aa.aa	13/11
Tera Yatirim Teknoloji Holding AS	1,82	1,82	1,82	+9,64%	17,17M	aa.aa	13/11
Dof Robotik Sanayi AS	58,60	59,65	57,60	+1,47%	1,47M	aa.aa	13/11
Marmara Holding AS	1,21	1,24	1,19	+0,83%	38,45M	aa.aa	13/11
Ecogreen Enerji	20,44	20,64	20,10	+2,30%	2,32M	aa.aa	13/11
Vakif Faktoring	9,18	9,35	9,10	-0,54%	2,7M	aa.aa	13/11
Pasifik Holding	0,820	0,840	0,800	+1,23%	191,87M	aa.aa	13/11
Zeray Gayrimenkul Yatirim	5,23	5,36	5,06	+3,16%	17,28M	aa.aa	13/11
Arf Bio Yenilenebilir	10,35	10,51	10,20	+1,37%	1,17M	aa.aa	13/11
Meysu Gida San	8,19	8,43	8,00	+0,49%	5,49M	aa.aa	13/11
Z Gayrimenkul Yatirim Ortakligi	14,84	16,62	14,84	-7,02%	10,07M	aa.aa	13/11
Formul Plastik ve Metal Sanayi	19,65	20,40	19,65	-1,21%	1,17M	aa.aa	13/11
Ucay Eng Energy	12,50	12,65	12,01	+3,56%	3,78M	aa.aa	13/11
Akhan Un Fabrikasi	28,02	28,40	27,86	-0,64%	971,27K	aa.aa	13/11
Netcad Yazilim	92,75	97,55	92,20	-2,98%	2,62M	aa.aa	13/11
Best Brands	17,00	17,32	16,72	+0,59%	4,44M	aa.aa	13/11
Ata Turizm Isletmecilik Tasimacilik	5,03	5,03	4,59	+9,83%	30,15M	aa.aa	13/11
Empa Elektronik Sanayi	39,90	40,78	38,98	-0,20%	4,32M	aa.aa	13/11
Savur Gayrimenkul Yatirim	3,14	3,14	3,00	+9,79%	19,07M	aa.aa	13/11
Gentas Kimya Sanayi	6,64	6,73	6,56	+1,07%	2,9M	aa.aa	13/11
Luxera Gayrimenkul Yatrm	5,69	5,79	5,49	+2,89%	4,31M	aa.aa	13/11
Metropal Kurumsal Hizmetler	120,60	124,50	117,60	-0,33%	1,9M	aa.aa	13/11
Agaoglu Avrasya Gayrimenkul Yatirim Ortakligi AS	7,72	7,76	7,58	+1,31%	5,11M	aa.aa	13/11
Ekinciler Demir	24,02	24,34	23,80	+0,76%	1,1M	aa.aa	13/11
Beta Enerji ve Teknoloji	49,78	51,95	48,80	+0,36%	10,75M	aa.aa	13/11
Soho Giyim ve Enerji AS	7,55	7,66	7,50	+0,13%	2,43M	aa.aa	13/11
Orzaks Ilac ve Kimya Sanayi Ticaret AS	68,10	72,90	66,80	-3,54%	4,27M	aa.aa	13/11
Isvea Seramik ve Banyo Urunleri Sanayi AS	23,48	23,48	21,48	+9,93%	13,71M	aa.aa	13/11
Golda Gida Sanayi ve Ticaret AS	6,17	6,29	6,05	+1,98%	4,03M	aa.aa	13/11
Ekim Turizm Ticaret ve Sanayi AS	15,91	16,18	15,52	+0,82%	5,65M	aa.aa	13/11
SA RA Enerji Insaat Ticaret ve	40,16	40,16	38,42	+9,97%	3,74M	aa.aa	13/11
Saat ve Saat Sanayi ve Ticaret AS	23,00	23,78	22,66	+0,35%	1,17M	aa.aa	13/11
Metgun Enerji Yatirimlari AS	20,72	21,14	20,70	-0,77%	5,21M	aa.aa	13/11
Albayrak Hazir Beton Sanayi ve	21,74	22,32	21,74	-2,16%	2,6M	aa.aa	13/11
Kardemir Celik Sanayi AS	55,65	55,65	53,70	+9,98%	1,02M	aa.aa	13/11
Masfen Enerji AS	35,02	35,98	35,02	-2,12%	1,66M	aa.aa	13/11
Quick Sigorta AS	44,98	45,26	43,42	+3,40%	1,16M	aa.aa	13/11
Citlekci Magazacilik Gida AS	99,00	99,00	99,00	+10,00%	441,25K	aa.aa	13/11
Kapeks Kimya Sanayi AS	53,45	55,55	51,25	+4,19%	2,63M	aa.aa	13/11
Teknika Plast Teknik Kalip Plastik	37,62	37,62	35,40	+10,00%	4,67M	aa.aa	13/11
Turker Vangolu Enerji Yatirim AS	62,60	62,60	57,25	+9,92%	2,34M	aa.aa	13/11

VN30

1.844,91

+5,48

+0,30%

VN100

1.771,65

+4,51

+0,26%

HNX30

487,90

+5,16

+1,07%

US 500

7.541,00

-51,9

-0,68%

Dow Jones

52.347,55

+50,46

+0,10%

Hang Seng

23.637,60

-370,95

-1,55%

FTSE 100

10.902,56

+39,47

+0,36%

Quảng cáo

Chuyển động Thị trường

Tên	Mới nhất	% thay đổi	KL
FPT	50.100,0	+1,11%	14,37 Triệu
Vingroup	243.000	0,00%	1,49 Triệu
Chứng khoán VIX	13.050,0	0,00%	26,72 Triệu
HDBank	22.600,0	+0,44%	13,23 Triệu
Gemadept	55.000,0	+2,42%	5,21 Triệu
Sahabank	10.900,0	-0,91%	24,35 Triệu
Gelex Group	21.500,0	-2,05%	12,12 Triệu

Tên	Mới nhất	% thay đổi	KL
Xây lắp Dầu khí Miền Trung	400	+33,33%	6,20 Ngàn
Lilama 5	400,00	+33,33%	10,20 Ngàn
Khoáng sản Á Cường	500,00	+25,00%	2,15 Triệu
PVC-IC	500,0	+25,00%	70,50 Ngàn
PETEC	5.200,00	+20,93%	2,30 Ngàn
APT CO	1.400,00	+16,67%	400,00
Dầu khí Nghệ An	700	+16,67%	100,00

Tên	Mới nhất	% thay đổi	KL
Đô thị Việt Nam	35.000	-29,72%	300,00
PV Shipyard	1.300,00	-27,78%	15,40 Ngàn
CTCP NTACO	300	-25,00%	119,00 Ngàn
Cáp Nhựa Vĩnh Khánh	900,0	-18,18%	153,00 Ngàn
EDX Holding JSC	500	-16,67%	36,50 Ngàn
CTCP SDP	500	-16,67%	100,00
DALATURBANCO	3.400,00	-15,00%	100,00

Cổ phiếu nổi bật theo xu hướng

Tên	Mới nhất	% thay đổi	KL
FPT	50.100,0	+1,11%	14,37 Triệu
PNJ	14.950,0	0,00%	5,39 Triệu
Vingroup	243.000	0,00%	1,49 Triệu
Petrovietnam RP	25.350	-0,59%	3,71 Triệu
Novaland	10.400	0,00%	14,27 Triệu

Hiển thị thêm

Cổ Phiếu Bị Định Giá Thấp

Tên	Mới nhất	Tăng lên	Giá trị hợp lý
Aaaaaaaaaaaaaa	3.460,0	+70,76%	5.908,2
Aaaaaa	3.460,0	+70,76%	5.908,2
Aaaaaaaaa	14.950,0	+66,58%	24.903,6
Aa Aaaaa A Aaaaaaa	14.950,0	+66,58%	24.903,6
Aaaaaaaaaaa	14.950,0	+61,45%	24.137,0
Aaaaa Aaa Aaa	14.950,0	+61,45%	24.137,0
Aaa Aaaaaa Aa	12.300,0	+57,75%	19.402,9

Tên	Mới nhất	Tăng lên	Giá trị hợp lý
Aaaaaaaaaaaaaa	3.460,0	+70,76%	5.908,2
Aaaaaa	3.460,0	+70,76%	5.908,2
Aaaaaaaaa	14.950,0	+66,58%	24.903,6
Aa Aaaaa A Aaaaaaa	14.950,0	+66,58%	24.903,6
Aaaaaaaaaaa	14.950,0	+61,45%	24.137,0
Aaaaa Aaa Aaa	14.950,0	+61,45%	24.137,0
Aaa Aaaaaa Aa	12.300,0	+57,75%	19.402,9

Xem danh sách đầy đủ

Quảng cáo

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

Theo dõi Chúng tôi

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.

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

Aksu Enerji ve Ticaret

Alarko Holding

Albaraka Turk

Alarko Carrier

Alcatel Lucent

Alarko GYO

Alkim Kagit

Alkim Kimya

Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ti

Anel Elektrik

Anadolu Hayat

Anadolu Sigorta

Arcelik AS

Arena Bilgisayar

Ingram Micro Bilisim

Arsan Tekstil

Aselsan

Anadolu Isuzu

Avrasya GYO

AVOD

Altin Yunus

Ayen Enerji

Aygaz AS

Bagfas

Banvitas

Bosch Fren

BIM Magazalar

Besiktas

Bilici Yatirim

Borusan Birlesik

Borusan Yatirim

Baticim Cimento

Baticim

Bursa Cimento

Burcelik

CarrefourSA

Coca Cola Icecek

Celik Halat

Cemas

Cemtas

Cimsa

Celebi

Cimbeton

Dagi

Dardanel Onentas

Deva Holding

Datagate

Ditas

Demisas

Deniz GYO

Dogus Otomotiv

Big Medya Teknoloji AS

DO & CO

Dogan Holding

DYO Boya

EIS

Eczacibasi Yatirim

Edip Gayrimenkul

Ege Endustri

Ege Gubre

Ege Profil

Emlak Konut GYO

EMEK Elektrik

ENKA

Egeplast

Erdemir

Escort