BIST 500 (XU500)

Istanbul

Tiền tệ tính theo TRY

11,090.20

+123.25(+1.12%)

Đóng cửa25/11

Biên độ ngày

11,018.11

11,147.99

Biên độ 52 tuần

8,172.81

12,671.94

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	36.18	37.06	35.96	+0.33%	3.4M	aa.aa	02:59:59
Adese Gayrimenkul	2.020	2.040	2.000	+1.00%	61.04M	aa.aa	02:59:59
Anadolu Efes Malt	218.50	218.50	207.90	+3.07%	5.22M	aa.aa	25/11
Afyon Cimento	14.53	14.79	14.51	+0.21%	16.67M	aa.aa	02:59:59
Akbank TAS	59.60	62.35	59.35	-1.65%	94.3M	aa.aa	25/11
Akcansa	170.20	172.20	160.40	+6.98%	1.65M	aa.aa	02:59:59
Akenerji	11.490	11.730	11.450	-0.26%	9.33M	aa.aa	02:59:59
Akfen GYO	2.230	2.250	2.220	0.00%	23.9M	aa.aa	02:59:59
AK Sigorta	6.040	6.130	5.880	+3.60%	24.83M	aa.aa	02:59:59
Aksa Akrilik	9.03	9.16	9.02	-0.33%	13.68M	aa.aa	25/11
Aksa Enerji Uretim	35.200	35.500	34.840	+0.80%	3.73M	aa.aa	25/11
Aksu Enerji ve Ticaret	12.02	12.39	11.94	-3.06%	1.65M	aa.aa	02:59:59
Alarko Holding	97.600	98.100	96.700	+1.30%	4.19M	aa.aa	02:59:59
Albaraka Turk	6.060	6.280	6.020	-2.73%	18.54M	aa.aa	25/11
Alarko Carrier	1,030.00	1,049.00	1,018.00	+1.38%	49.05K	aa.aa	25/11
Alcatel Lucent	121.500	123.700	121.500	+0.08%	357.61K	aa.aa	02:59:59
Alarko GYO	20.36	20.80	20.26	+0.20%	2.64M	aa.aa	02:59:59
Alkim Kagit	26.200	26.400	25.620	+1.71%	545.05K	aa.aa	02:59:59
Alkim Kimya	33.62	34.08	32.92	+1.76%	2.08M	aa.aa	02:59:59
Altinyag	7.270	7.450	7.260	-1.36%	3.51M	aa.aa	02:59:59
Anel Elektrik	13.720	14.000	13.520	0.00%	456.72K	aa.aa	02:59:59
Anadolu Hayat	94.35	95.20	91.15	+3.68%	1.32M	aa.aa	25/11
Anadolu Sigorta	84.700	86.000	81.800	+3.48%	3.44M	aa.aa	02:59:59
Arcelik AS	144.00	146.00	142.60	+1.05%	5.23M	aa.aa	25/11
Arena Bilgisayar	26.180	26.280	25.700	+2.27%	625.54K	aa.aa	02:59:59
Ingram Micro Bilisim	448.750	452.750	437.000	+2.75%	48.26K	aa.aa	02:59:59
Arsan Tekstil	23.000	23.640	22.740	-2.62%	1.94M	aa.aa	25/11
Aselsan	69.00	69.55	68.10	+0.73%	35.05M	aa.aa	02:59:59
Anadolu Isuzu	66.55	67.10	66.00	+1.45%	935.76K	aa.aa	02:59:59
Akin Tekstil	172.000	173.400	169.100	+0.76%	47.02K	aa.aa	02:59:59
AVOD	2.830	2.850	2.800	+1.43%	4.79M	aa.aa	25/11
Altin Yunus	510.000	516.500	499.750	+2.05%	53.26K	aa.aa	02:59:59
Ayen Enerji	31.240	31.700	31.140	+0.13%	638.99K	aa.aa	02:59:59
Aygaz AS	182.80	182.90	177.10	+2.70%	516.27K	aa.aa	02:59:59
Bagfas	22.16	22.54	22.00	+0.91%	1.25M	aa.aa	02:59:59
Bak Ambalaj	39.700	40.640	39.300	+0.15%	612.14K	aa.aa	02:59:59
Banvitas	335.250	341.500	332.750	-0.37%	477.65K	aa.aa	02:59:59
Bosch Fren	727.50	757.00	727.50	-2.02%	294.08K	aa.aa	02:59:59
BIM Magazalar	478.25	484.00	470.00	+2.14%	6.12M	aa.aa	02:59:59
Ral Yatirim	270.000	279.000	269.250	-2.44%	238.5K	aa.aa	25/11
Bizim	28.44	28.72	27.88	+2.01%	416.23K	aa.aa	02:59:59
Besiktas	4.210	4.240	4.100	-1.41%	28.58M	aa.aa	25/11
Bilici Yatirim	17.720	17.950	17.480	+0.11%	526.13K	aa.aa	02:59:59
Bossa	7.820	7.820	7.470	+9.99%	35.23M	aa.aa	25/11
Berkosan	23.660	24.200	23.400	+1.28%	982.35K	aa.aa	02:59:59
Yesil Yapi	5.330	5.330	4.820	+9.90%	32.05M	aa.aa	02:59:59
Borusan Birlesik	469.00	473.75	459.50	+2.40%	1.12M	aa.aa	02:59:59
Borusan Yatirim	2,075.00	2,114.00	2,019.00	+3.85%	134.43K	aa.aa	02:59:59
Batisoke Soke	52.100	53.800	51.150	-5.44%	5.56M	aa.aa	02:59:59
Baticim	140.50	145.10	139.50	-2.23%	1.36M	aa.aa	02:59:59
Bursa Cimento	7.42	7.45	7.17	+4.07%	10.41M	aa.aa	25/11
Burcelik	208.200	216.200	207.600	-2.39%	447.97K	aa.aa	25/11
Burcelik Vana	129.600	135.800	129.200	-2.48%	417.29K	aa.aa	25/11
CarrefourSA	102.70	103.80	102.00	+0.88%	273.33K	aa.aa	02:59:59
Coca Cola Icecek	52.00	52.90	49.72	+4.46%	14.56M	aa.aa	25/11
Celik Halat	23.100	23.320	22.980	0.00%	561.05K	aa.aa	25/11
Cemas	3.290	3.330	3.250	+1.54%	37.06M	aa.aa	02:59:59
Cemtas	8.830	8.920	8.770	+0.80%	4.11M	aa.aa	02:59:59
Cimsa	40.22	41.34	39.84	+1.72%	12.87M	aa.aa	25/11
Celebi	2,225.00	2,290.00	2,167.00	+0.77%	145.05K	aa.aa	25/11
Cimbeton	2,765.00	2,882.50	2,757.50	-0.54%	58.26K	aa.aa	02:59:59
Doktas Dokumculuk Ticaret ve Sanayi AS	24.000	24.360	23.360	+2.92%	703.13K	aa.aa	02:59:59
Cosmos	117.200	120.600	116.400	-0.85%	264.81K	aa.aa	02:59:59
Creditwest	8.040	8.130	7.610	+4.96%	11.86M	aa.aa	02:59:59
Dagi	13.370	13.700	13.140	+1.91%	1.26M	aa.aa	02:59:59
Dardanel Onentas	5.170	5.190	5.120	+1.17%	2.9M	aa.aa	02:59:59
Derimod	31.98	32.78	31.92	+0.06%	303.38K	aa.aa	25/11
Desa	21.880	21.960	20.600	+6.73%	1.45M	aa.aa	25/11
Despec	49.020	50.050	47.800	+2.77%	391.89K	aa.aa	02:59:59
Deva Holding	70.600	71.150	68.950	+1.22%	820.06K	aa.aa	02:59:59
Datagate	41.680	42.980	41.600	-1.04%	235.51K	aa.aa	02:59:59
Ditas	15.300	15.430	15.190	+1.12%	822.12K	aa.aa	02:59:59
Demisas	6.280	6.360	6.270	-0.63%	2.54M	aa.aa	25/11
Deniz GYO	11.720	11.780	11.130	+5.30%	13.67M	aa.aa	25/11
Dogus Otomotiv	214.00	215.00	209.70	+1.90%	2M	aa.aa	02:59:59
Dogan Burda	164.300	166.400	161.600	+0.37%	124.13K	aa.aa	02:59:59
DO & CO	5,800.00	5,850.00	5,710.00	+1.44%	9.48K	aa.aa	02:59:59
Dogan Holding	14.510	14.530	14.300	+1.97%	24.81M	aa.aa	25/11
DYO Boya	23.000	23.280	22.520	+0.52%	2.23M	aa.aa	02:59:59
EIS	45.780	46.400	45.760	-0.52%	3.15M	aa.aa	02:59:59
Eczacibasi Yatirim	208.50	222.50	208.50	-5.18%	818.51K	aa.aa	02:59:59
Edip Gayrimenkul	25.600	25.720	24.040	+7.11%	2.49M	aa.aa	25/11
Ege Endustri	10,940.00	11,075.00	10,862.50	+1.67%	24.65K	aa.aa	25/11
Ege Gubre	58.70	59.65	58.60	+0.09%	523.24K	aa.aa	02:59:59
Ege Profil	154.800	157.500	154.200	-0.58%	160.44K	aa.aa	25/11
Ege Seramik	3.910	4.290	3.780	-6.90%	85M	aa.aa	02:59:59
Emlak Konut GYO	11.960	12.370	11.840	-1.32%	155.83M	aa.aa	25/11
EMEK Elektirik	14.700	14.970	14.400	+2.65%	2.13M	aa.aa	02:59:59
ENKA	51.900	52.500	51.400	+1.17%	9.31M	aa.aa	25/11
Egeplast	5.680	5.800	5.600	+1.61%	4.87M	aa.aa	02:59:59
ERBOSAN	182.90	186.80	181.70	-0.33%	195.5K	aa.aa	02:59:59
Erdemir	50.700	51.200	50.050	+1.20%	87.48M	aa.aa	02:59:59
ERSU	17.230	17.620	17.180	+0.12%	1.14M	aa.aa	02:59:59
Escort	53.00	54.80	53.00	-0.75%	442.45K	aa.aa	02:59:59
Fenerbahce	114.40	119.90	113.60	+1.24%	3.33M	aa.aa	25/11
Federal Mogul	312.00	315.00	306.75	+2.13%	117.24K	aa.aa	25/11
Ufuk Yatirim	514.000	518.000	476.500	+8.90%	103.08K	aa.aa	02:59:59
Frigo Pak	8.250	8.370	8.200	+0.73%	3.08M	aa.aa	02:59:59
Ford Otosan	993.00	1,014.00	990.50	-0.80%	1.42M	aa.aa	02:59:59
Garanti Bank	120.30	121.60	117.90	+0.67%	29.35M	aa.aa	25/11
Garanti Faktoring	19.980	20.160	19.760	+1.47%	565.87K	aa.aa	02:59:59
Inveo Yatirim	7.390	7.560	7.240	+1.09%	2.73M	aa.aa	02:59:59
Gedik Yatirim	7.320	7.400	7.280	+0.14%	659.75K	aa.aa	02:59:59
Gentas	8.500	8.780	8.280	+1.55%	2.54M	aa.aa	02:59:59
Gersan	9.270	9.420	9.260	-0.32%	4.82M	aa.aa	02:59:59
Guler Holding	11.640	11.800	11.600	-0.68%	2.88M	aa.aa	02:59:59
Global Yatirim	15.850	15.880	15.500	+2.26%	3.54M	aa.aa	02:59:59
Goltas Cimento	468.50	483.00	449.50	+4.87%	865.98K	aa.aa	25/11
Goodyear Lastikleri	16.50	16.61	16.20	+2.10%	1.61M	aa.aa	02:59:59
Gozde	26.180	26.480	26.000	+0.85%	2.31M	aa.aa	02:59:59
GSD Marin	8.090	8.350	8.060	+0.75%	2.8M	aa.aa	25/11
GSD Holding	3.930	3.960	3.910	+0.51%	11.19M	aa.aa	02:59:59
GS Sportif	7.01	7.13	6.97	-0.14%	24.13M	aa.aa	25/11
Gubretas	222.50	232.50	213.90	-3.05%	16.47M	aa.aa	25/11
Turkiye Sigorta	12.700	12.900	12.590	+1.84%	20.06M	aa.aa	02:59:59
Turkiye Halk Bk	16.21	16.66	16.17	-1.22%	45.21M	aa.aa	02:59:59
Hateks	11.930	12.110	11.650	+2.32%	3.03M	aa.aa	25/11
Hektas	3.990	4.120	3.810	+4.72%	549.42M	aa.aa	25/11
Hurriyet Gazete	4.140	4.160	4.080	+1.47%	3.71M	aa.aa	02:59:59
Ihlas Ev Aletleri Imalat	2.740	2.760	2.470	+8.73%	32.12M	aa.aa	25/11
Ihlas Gazetecilik	1.460	1.460	1.320	+9.77%	97.76M	aa.aa	02:59:59
Ihlas Holding	2.720	2.720	2.360	+9.68%	473.33M	aa.aa	25/11
Ihlas Gayrimenkul	1.780	1.780	1.570	+9.88%	202.03M	aa.aa	25/11
Ihlas Yayin	4.870	4.940	4.670	+4.06%	8.6M	aa.aa	25/11
Indeks	6.970	7.060	6.940	+1.75%	3.7M	aa.aa	02:59:59
Info Yatirim	9.180	9.340	9.090	+1.10%	1.75M	aa.aa	02:59:59
Intema	226.50	235.60	226.50	-0.22%	86.05K	aa.aa	02:59:59
Ipek Dogal	51.150	53.500	49.260	+3.13%	25.24M	aa.aa	02:59:59
Turkiye Is Bankasi C	13.500	13.870	13.480	-0.74%	470.81M	aa.aa	25/11
Is Finansal Kiralama	11.350	11.440	11.280	+0.44%	5.19M	aa.aa	02:59:59
Is Girisim	32.320	33.140	31.580	+1.70%	2.25M	aa.aa	02:59:59
Is GYO	19.400	19.500	19.090	+0.26%	7.17M	aa.aa	25/11
Is Yatirim Menkul Degerler	39.220	40.560	39.220	-1.65%	7.34M	aa.aa	02:59:59
Loras Holding AS	2.330	2.360	2.160	+8.37%	25.61M	aa.aa	02:59:59
IDC	5.350	5.430	5.250	+1.52%	8.8M	aa.aa	02:59:59
Kaplamin Ambalaj	203.600	209.800	199.600	+3.35%	258.98K	aa.aa	25/11
Karel	9.130	9.220	8.900	+2.93%	8.4M	aa.aa	02:59:59
Karsan Otomotiv	12.920	13.120	12.880	+0.08%	19.15M	aa.aa	02:59:59
Kartonsan	87.65	88.50	85.95	+1.98%	253.56K	aa.aa	02:59:59
Katmerciler	2.080	2.090	2.050	+1.96%	48.31M	aa.aa	02:59:59
Koc Holding	195.70	198.60	195.70	+0.72%	17.52M	aa.aa	02:59:59
Kerevitas	14.28	14.99	13.64	+3.48%	10.42M	aa.aa	02:59:59
Doganlar Mobilya Grubu	8.720	8.980	8.620	+0.93%	4.21M	aa.aa	02:59:59
Kiler GYO	4.830	4.860	4.550	+6.39%	14.29M	aa.aa	25/11
Klimasan Klima	26.480	26.900	26.080	+0.30%	426.81K	aa.aa	02:59:59
Konfrut	10.41	10.75	10.33	-2.71%	1.74M	aa.aa	02:59:59
Konya Cimento	7,007.50	7,167.50	6,907.50	+3.36%	31.46K	aa.aa	02:59:59
Kordsa Global	72.05	73.55	72.05	-0.28%	2.28M	aa.aa	25/11
Koza Anadolu	71.700	76.200	71.700	-4.59%	20.59M	aa.aa	02:59:59
Koza Altin	21.14	21.84	21.10	-1.21%	131.46M	aa.aa	25/11
Kardemir D	27.400	27.760	26.760	+1.93%	89.87M	aa.aa	25/11
Kron Telekom	22.840	22.960	21.600	+5.25%	1.2M	aa.aa	02:59:59
Kristal Kola	5.790	5.830	5.710	+1.40%	4.6M	aa.aa	02:59:59
Karsu Tekstil	29.560	30.260	29.320	-0.94%	639.36K	aa.aa	25/11
Kutahya Porselen	74.550	75.300	72.800	+3.40%	630.63K	aa.aa	25/11
Link Bilgisayar	543.50	550.00	510.00	+7.94%	211.1K	aa.aa	02:59:59
Lokman Hekim	17.310	17.600	17.160	+0.35%	1.09M	aa.aa	25/11
Logo Yazilim	111.000	112.800	109.400	+1.28%	548.9K	aa.aa	25/11
Luks Kadife	92.250	94.000	91.000	+0.76%	163.66K	aa.aa	02:59:59
Marmaris Altinyunus	868.50	889.00	862.00	+0.70%	36.89K	aa.aa	02:59:59
MTE	6.200	6.380	6.110	-2.05%	5.52M	aa.aa	02:59:59
Marti Otel	3.340	3.380	3.260	+2.45%	65.94M	aa.aa	02:59:59
Mepet Metro	9.570	9.570	9.190	+4.59%	3.16M	aa.aa	02:59:59
Merko Gida	15.690	16.000	15.050	+1.03%	4.92M	aa.aa	02:59:59
Metro Holding	2.370	2.400	2.350	0.00%	5.3M	aa.aa	02:59:59
Metemtur Yatırım	14.000	14.490	14.000	-2.71%	2.27M	aa.aa	02:59:59
Migros	481.25	482.00	467.00	+3.55%	2.27M	aa.aa	25/11
Lydia Holding AS	106.900	106.900	98.000	+9.92%	902.96K	aa.aa	02:59:59
Menderes Tekstil	11.170	11.340	11.050	+1.09%	4.26M	aa.aa	25/11
Oyak Cimento	68.300	70.950	67.950	+2.02%	6.08M	aa.aa	25/11
Marti GYO	4.800	4.850	4.730	+2.13%	14.88M	aa.aa	02:59:59
Marshall	1,617.00	1,665.00	1,608.00	-0.61%	46K	aa.aa	02:59:59
Isiklar Enerji	11.290	11.310	10.680	+7.52%	24.35M	aa.aa	02:59:59
Netas Telekom	72.70	73.95	71.50	+1.82%	2.14M	aa.aa	02:59:59
Net Holding	46.860	48.100	46.700	-1.35%	2.13M	aa.aa	02:59:59
Nurol GYO	8.250	8.320	7.940	+4.17%	4.48M	aa.aa	02:59:59
Nuh Cimento	309.00	325.25	309.00	-1.36%	306.85K	aa.aa	02:59:59
Otokar	453.25	465.75	453.25	-1.09%	435.75K	aa.aa	25/11
Ozderici GYO	5.660	5.710	5.610	+0.89%	1.84M	aa.aa	25/11
Parsan	89.900	89.900	85.000	+9.97%	1.8M	aa.aa	02:59:59
Pera GYO	1.730	1.750	1.720	+0.58%	79.08M	aa.aa	02:59:59
Penguen Gida	6.720	6.840	6.610	-0.44%	4.18M	aa.aa	02:59:59
Petkim	18.570	18.630	18.290	+1.20%	71.02M	aa.aa	25/11
Pinar Et Ve Un	10.57	10.71	10.56	+0.38%	1.67M	aa.aa	02:59:59
Pinar Su	6.590	6.700	6.560	-0.90%	1.32M	aa.aa	02:59:59
Plastikkart	62.000	63.300	61.200	+1.06%	249.56K	aa.aa	25/11
Petrokent Turizm	240.30	247.20	237.40	+1.22%	179.31K	aa.aa	02:59:59
Pinar Sut Mamulleri	10.12	10.27	10.04	+0.30%	1.01M	aa.aa	02:59:59
Turk Prysmian	29.720	30.080	29.620	+0.13%	595.33K	aa.aa	02:59:59
Park Elektrik	17.840	17.900	17.560	+1.71%	495.53K	aa.aa	02:59:59
Ray Sigorta	477.750	477.750	421.000	+9.95%	939.81K	aa.aa	02:59:59
Icu Girisim Sermayesi Yatirim Ortakligi AS	29.720	30.000	28.060	+4.13%	4.68M	aa.aa	02:59:59
Reysas GYO	13.540	14.020	13.540	-1.74%	12.45M	aa.aa	25/11
Reysas	17.420	18.240	17.380	-3.06%	5.48M	aa.aa	25/11
Sabanci Holding	90.75	93.05	90.65	-1.04%	22.26M	aa.aa	25/11
Saray	18.250	18.380	18.150	+0.33%	1.85M	aa.aa	02:59:59
Sanko Pazarlama	25.680	25.760	25.020	+2.64%	593.25K	aa.aa	02:59:59
Sarkuysan	19.520	20.420	19.520	-0.56%	8.19M	aa.aa	02:59:59
SASA Polyester	4.230	4.390	4.120	+1.44%	1.09B	aa.aa	25/11
Seker Leasing	8.200	8.270	7.860	+4.33%	10.02M	aa.aa	02:59:59
Selcuk Ecza Deposu	79.750	81.000	79.050	+0.06%	2.02M	aa.aa	02:59:59
Selcuk Gida	45.240	46.000	44.560	+0.53%	118.72K	aa.aa	02:59:59
Silverline	20.920	21.380	20.660	-0.10%	1.58M	aa.aa	02:59:59
Sisecam	41.040	41.680	40.760	+0.74%	36.53M	aa.aa	02:59:59
Sekerbank	4.240	4.310	4.210	-0.70%	49.77M	aa.aa	25/11
Soktas	4.700	4.750	4.650	+0.86%	6.04M	aa.aa	25/11
Sinpas GYO	9.270	9.460	9.140	-0.32%	10.14M	aa.aa	25/11
TAV Havalimanlar	276.75	280.50	270.50	+2.50%	3.48M	aa.aa	25/11
Turkcell	93.40	94.25	92.60	+0.27%	23.72M	aa.aa	25/11
ICBC Turkey	14.000	14.440	13.970	-1.06%	1.1M	aa.aa	02:59:59
Tek-Art Insaat	4.620	4.720	4.420	+4.76%	12.92M	aa.aa	02:59:59
THY	296.25	300.25	281.00	+5.99%	61.86M	aa.aa	02:59:59
Mondi Turkey	5.770	5.860	5.770	-0.52%	1.51M	aa.aa	02:59:59
Tekfen Holding	77.40	82.95	77.10	-6.12%	5.8M	aa.aa	25/11
Tofas	205.70	210.50	204.60	-0.87%	14.79M	aa.aa	02:59:59
Turcas Petrol	23.420	23.680	22.400	+5.02%	2.83M	aa.aa	02:59:59
Torunlar GYO	55.80	58.40	55.75	-3.79%	2.12M	aa.aa	02:59:59
TSKB GYO	9.250	9.470	9.250	-1.28%	12.56M	aa.aa	02:59:59
TSKB	12.590	13.000	12.480	-0.71%	26.81M	aa.aa	02:59:59
Trabzonspor Sportif	0.960	0.970	0.940	+2.13%	234.42M	aa.aa	25/11
Turk Telekom	46.54	47.20	46.28	-0.39%	21.52M	aa.aa	25/11
Turk Traktor	773.50	773.50	752.50	+3.34%	864.71K	aa.aa	25/11
Tukas Gida	6.700	6.740	6.620	+0.90%	12.82M	aa.aa	02:59:59
Tupras Turkiye	148.50	150.00	146.50	+1.43%	26.56M	aa.aa	25/11
Ulker Biskuvi	110.30	112.60	103.90	+6.78%	14.94M	aa.aa	02:59:59
Usak Seramik	11.390	11.540	11.270	+1.15%	7.75M	aa.aa	02:59:59
Zedur Enerji	8.080	8.210	8.040	+0.62%	764.47K	aa.aa	02:59:59
Vakif Bankasi	24.540	26.080	24.460	-3.84%	32.95M	aa.aa	25/11
Vakif Leasing	1.710	1.770	1.680	-1.72%	105.85M	aa.aa	02:59:59
Vakko	95.200	95.200	87.900	+9.99%	2.84M	aa.aa	25/11
Vestel Beyaz	17.120	17.240	16.950	+0.82%	10.31M	aa.aa	02:59:59
Vestel	62.250	64.050	61.950	+2.22%	5.54M	aa.aa	02:59:59
Vakif GYO	2.130	2.160	2.110	+0.47%	70.56M	aa.aa	02:59:59
Yaprak Sut	515.000	515.000	469.000	+7.52%	214.8K	aa.aa	02:59:59
Yatas	27.020	27.420	26.700	+1.50%	2.19M	aa.aa	02:59:59
AG Anadolu Group Holding	340.00	343.00	337.75	+1.80%	731.8K	aa.aa	25/11
Yesil GYO	9.850	9.850	8.960	+9.93%	33.82M	aa.aa	02:59:59
Yapi ve Kredi Bankasi	29.320	29.880	28.960	+0.41%	244.86M	aa.aa	25/11
Yapi Kredi Koray	45.800	46.820	45.100	+1.33%	378.23K	aa.aa	02:59:59
Yunsa	6.390	6.420	6.220	+2.40%	7.25M	aa.aa	25/11
Zorlu Enerji	4.310	4.340	4.270	+1.17%	85.88M	aa.aa	25/11
Brisa	98.00	99.95	94.05	+2.08%	892.89K	aa.aa	02:59:59
Beyaz Filo	26.000	26.680	25.820	+0.70%	1.18M	aa.aa	25/11
Denge Yatirim	2.910	2.930	2.820	+2.83%	22.19M	aa.aa	25/11
Hub Girisim Sermayesi	9.750	10.290	9.530	+3.94%	7.86M	aa.aa	25/11
Skyalp Finansal Teknolojiler ve Danismanlik AS	87.250	88.350	84.550	+3.19%	252.53K	aa.aa	25/11
Nigbas Nigde Beton	19.040	19.210	18.920	+0.16%	1.58M	aa.aa	25/11
Orge	83.950	84.550	82.800	+0.30%	923.57K	aa.aa	25/11
Osmanli Menkul Degerler	9.400	9.600	9.280	0.00%	3.41M	aa.aa	25/11
Ostim	7.330	7.530	7.270	0.00%	6.33M	aa.aa	25/11
Oylum Sinai Yatirimlar	8.170	8.350	8.160	-0.49%	1.22M	aa.aa	25/11
Ozak GYO	12.550	12.810	12.390	-0.08%	8.41M	aa.aa	25/11
Polisan Holding	10.820	10.870	10.490	+3.44%	3.63M	aa.aa	25/11
Sanifoam	33.440	33.720	32.540	+1.39%	1.23M	aa.aa	25/11
Teknosa	28.680	29.380	28.560	+0.56%	2.1M	aa.aa	25/11
Yesil Yatirim	1.600	1.600	1.460	+9.59%	79.75M	aa.aa	25/11
Akdeniz Yatirim	3.230	3.270	3.030	+7.31%	24.46M	aa.aa	25/11
Avrupa Yatirim	36.740	37.460	36.140	+0.49%	1.16M	aa.aa	25/11
Etiler Inci Bufe Gida	45.200	45.200	42.680	+5.02%	4.64M	aa.aa	25/11
Flap Kongre	8.980	9.130	8.760	+2.63%	6.58M	aa.aa	25/11
Halk GYO	2.580	2.640	2.570	+0.39%	24.01M	aa.aa	25/11
Jantsa	27.000	27.120	26.540	+1.89%	4.15M	aa.aa	25/11
Bera	14.880	14.960	14.730	+0.95%	6.55M	aa.aa	25/11
Kuyas Yatirim AS	73.750	74.950	73.000	+0.20%	969.93K	aa.aa	25/11
Merit Turizm	200.000	208.000	196.400	+0.30%	312.16K	aa.aa	25/11
Pegasus	228.800	235.400	222.000	+3.53%	25.28M	aa.aa	25/11
Prizma Pres	31.500	31.500	30.260	+3.28%	834.75K	aa.aa	25/11
TGS	57.550	58.150	56.950	+0.26%	195.22K	aa.aa	25/11
Tumosan	113.900	115.000	112.900	+0.89%	904.19K	aa.aa	25/11
ODAS Elektrik	6.490	6.570	6.310	+2.37%	31.13M	aa.aa	25/11
Turker Proje	514.50	519.50	504.50	+0.78%	34.06K	aa.aa	25/11
Aciselsan	107.000	109.000	105.500	+0.66%	120.88K	aa.aa	25/11
Akis GYO	7.060	7.250	7.000	-0.14%	4.09M	aa.aa	25/11
Sekuro Plastik Ambalaj	13.880	13.940	13.530	+3.04%	1.23M	aa.aa	25/11
Iz Yatirim Holding	47.300	49.980	47.020	-0.92%	460.39K	aa.aa	25/11
Verusa Holding	264.50	266.75	262.25	+0.09%	35.59K	aa.aa	25/11
Yayla Enerji	13.250	13.500	13.200	-0.08%	2.09M	aa.aa	25/11
Temapol	69.50	69.80	68.55	+0.80%	134.03K	aa.aa	25/11
Tat Gida Sanayi	22.560	22.840	22.500	0.00%	726.76K	aa.aa	25/11
Gediz Ambalaj	19.92	20.20	19.51	+1.12%	779.62K	aa.aa	25/11
Korfez GYO	36.980	37.000	36.760	+0.16%	1.17M	aa.aa	25/11
Lider Faktoring	3.060	3.090	3.040	+0.66%	6.98M	aa.aa	25/11
RTA	15.70	16.08	15.65	-0.13%	10.77M	aa.aa	25/11
Servet GYO	295.000	300.000	291.500	+1.99%	253.12K	aa.aa	25/11
Tugcelik Aluminyum	10.420	10.520	10.280	+1.56%	4.65M	aa.aa	25/11
Yeni Gimat	60.10	61.20	59.95	-1.07%	189.69K	aa.aa	25/11
Pamel Yenilenebilir Elektrik Uretim AS	92.70	93.00	91.65	+0.65%	79.39K	aa.aa	25/11
Agesa Hayat ve Emeklilik AS	136.50	137.00	131.60	+3.41%	556.09K	aa.aa	25/11
Pergamon Status	78.55	80.30	78.20	-0.19%	250.45K	aa.aa	25/11
Ulusoy Un	6.400	6.500	6.340	+0.16%	8.26M	aa.aa	25/11
Ulusoy Elektrik	180.50	184.60	179.50	+0.28%	96.52K	aa.aa	25/11
HEDEF Girisim	1.490	1.500	1.460	+2.76%	8.27M	aa.aa	25/11
Ozerden Plastik	8.940	9.040	8.590	+3.71%	1.89M	aa.aa	25/11
Politeknik Metal	7,177.50	7,177.50	6,525.00	+10.00%	12.64K	aa.aa	25/11
Say Yenilenebilir Enerji Ekipmanları	44.160	44.220	43.720	+0.59%	1.15M	aa.aa	25/11
Bantas Bandirma	11.440	11.600	11.280	-0.17%	3.99M	aa.aa	25/11
Seyitler Kimya	3.940	4.030	3.920	-1.50%	9.96M	aa.aa	25/11
Verusaturk	38.90	39.34	38.66	+0.67%	260.79K	aa.aa	25/11
Cuhadaroglu	21.00	21.36	20.64	+1.25%	480.32K	aa.aa	25/11
Iskenderun	37.480	37.800	37.260	+0.32%	3.27M	aa.aa	25/11
Izmir Firca	61.50	63.45	59.20	-2.38%	3.78M	aa.aa	25/11
Fonet Bilgi	17.51	17.87	17.50	-0.34%	5.62M	aa.aa	25/11
Mavi Giyim Sanayi	80.60	81.20	77.30	+4.27%	7.55M	aa.aa	25/11
Safkar Ege Sogutmacilik	60.50	64.75	59.50	-4.87%	1.03M	aa.aa	25/11
Trabzon Liman Isletmeciligi	97.05	98.70	96.45	-0.56%	261.74K	aa.aa	25/11
Enerjisa Enerji	60.70	61.50	60.10	+1.17%	4.07M	aa.aa	25/11
MLP Saglik	380.75	390.75	379.25	-0.59%	618.76K	aa.aa	25/11
Peker Gayrimenkul Yatirim Ortakligi	4.27	4.30	4.19	+1.67%	22.32M	aa.aa	25/11
Sok Marketler	40.70	40.92	40.18	+2.06%	9.53M	aa.aa	25/11
Kafein Yazilim	87.95	89.10	87.05	+0.98%	427.49K	aa.aa	25/11
Formet Celik Kapi	6.84	6.86	6.61	+3.17%	27.87M	aa.aa	25/11
Smartiks Yazilim	28.92	29.56	28.90	-0.89%	1.09M	aa.aa	25/11
CEO Event Medya	29.40	29.40	26.46	+9.95%	4.77M	aa.aa	25/11
Derluks Yatirim Holding AS	11.28	12.13	11.28	-2.34%	5.27M	aa.aa	25/11
Naturel Enerji	50.50	52.00	50.50	-0.98%	861.99K	aa.aa	25/11
Yukselen Celik	7.33	7.42	7.24	+1.38%	1.23M	aa.aa	25/11
Papilon Guvenlik	62.30	63.95	60.95	+0.32%	2.12M	aa.aa	25/11
Ard Grup Bilisim	37.44	38.66	36.24	+3.48%	3.91M	aa.aa	25/11
Bayrak	17.80	18.03	17.76	-0.17%	2.77M	aa.aa	25/11
Fade Gida	15.82	16.21	15.80	+0.19%	1.55M	aa.aa	25/11
Dinamik Isi Makina Yalitim Malzemeleri	23.36	25.00	23.10	-3.87%	4.42M	aa.aa	25/11
Esenboga Elektrik	20.80	20.96	20.34	+1.86%	2.93M	aa.aa	25/11
Kontrolmatik Teknoloji	48.20	48.40	47.64	+0.54%	8.87M	aa.aa	25/11
Kervan Gıda	2.23	2.25	2.21	+0.90%	6.83M	aa.aa	25/11
Arzum Elektrikli Ev Aletleri Sanayi ve Ticaret	40.84	41.48	40.50	-0.83%	1.03M	aa.aa	25/11
Isik Plastik Sanayi ve Dis Ticaret Pazarlama AS	18.98	19.20	18.35	+2.21%	1.6M	aa.aa	25/11
Turk Ilac ve Serum Sanayi AS	18.98	19.10	18.84	-0.16%	5.09M	aa.aa	25/11
Naturelgaz Sanayi ve Ticaret AS	5.80	5.90	5.72	+1.22%	7.81M	aa.aa	25/11
Tureks Turizm Tasimacilik AS	112.00	113.20	109.90	-0.88%	973.29K	aa.aa	25/11
Qua Granite Hayal	2.71	2.74	2.64	+2.65%	17.37M	aa.aa	25/11
Matriks Bilgi Dagitim Hizmetleri AS	45.78	46.90	43.30	+6.22%	2.02M	aa.aa	25/11
Galata Wind Enerji Anonim Sirket	25.00	25.50	24.74	+1.21%	1.98M	aa.aa	25/11
Biotrend Cevre ve Enerji Yatirimlari AS	17.88	18.50	17.88	-1.05%	3.8M	aa.aa	25/11
Aydem Yenilenebilir Enerji AS	24.96	25.28	24.86	+0.81%	2.1M	aa.aa	25/11
Can2 Termik AS	1.55	1.60	1.55	0.00%	206.8M	aa.aa	25/11
Ziraat Gayrimenkul Yatirim Ortakligi AS	13.53	13.80	12.62	+7.81%	9.49M	aa.aa	25/11
Kalekim Kimyevi Maddeler Sanayi Ticaret AS	30.08	31.76	30.02	-4.45%	8.54M	aa.aa	25/11
Penta Teknoloji Urunleri Dagitim Ticaret AS	14.88	15.03	14.83	+0.68%	1.54M	aa.aa	25/11
Mercan Kimya Sanayi ve Ticaret AS	13.20	13.59	13.20	-1.57%	3.73M	aa.aa	25/11
Atp Ticari Bilgisayar Ağı ve Elektrik	96.70	99.75	96.10	-0.82%	457.09K	aa.aa	25/11
BMS Celik Hasir Sanayi ve Ticaret AS	33.06	35.24	32.50	-3.11%	993.48K	aa.aa	25/11
Bogazici Beton Sanayi ve Ticaret AS	22.30	22.90	21.86	+5.19%	10.09M	aa.aa	25/11
Unlu Yatirim Holding AS	14.49	14.86	14.01	+2.40%	1.19M	aa.aa	25/11
Başkent Doğalgaz Dağıtım Gayrimenkul	29.60	29.98	28.86	+2.56%	1.01M	aa.aa	25/11
Oyak Yatirim Menkul Degerler AS	34.82	36.44	34.82	-2.90%	1.01M	aa.aa	25/11
EData Teknoloji Pazarlama AS	13.67	14.08	13.65	+0.66%	4.73M	aa.aa	25/11
Kutahya Seker Fabrikasi AS	64.55	65.80	64.40	+0.55%	273.01K	aa.aa	25/11
Selva Gida Sanayi AS	10.46	10.58	10.29	+1.45%	3.54M	aa.aa	25/11
Vbt Yazilim AS	25.50	25.92	25.48	-0.16%	1M	aa.aa	25/11
Escar Turizm Tasimacilik Ticaret AS	405.00	412.25	400.00	-0.49%	64.83K	aa.aa	25/11
Meditera Tibbi Malzeme Sanayi ve Ticaret AS	51.85	52.30	50.45	+1.67%	282.2K	aa.aa	25/11
Manas Enerji Yonetimi Sanayi Ticaret AS	16.63	17.45	16.55	-2.46%	4.77M	aa.aa	25/11
Kartal Yenilenebilir Enerji Uretim AS	28.00	28.40	27.92	+0.14%	1.52M	aa.aa	25/11
Gen İlaç ve Sağlık Ürünleri	107.20	107.80	105.50	+1.52%	893.06K	aa.aa	25/11
Kizilbuk Gayrimenkul Yatirim Ortakligi AS	28.62	29.62	28.54	+0.21%	1.96M	aa.aa	25/11
Birleşim Mühendislik Isıtma Soğutma	15.15	15.40	15.00	+0.87%	2.89M	aa.aa	25/11
Girisim Elektrik Taahhut Ticaret Sanayi AS	48.32	49.12	47.94	-0.58%	4.91M	aa.aa	25/11
Nasmed Ozel Saglik Hizmetleri Ticaret AS	23.34	23.88	23.14	-0.93%	841.93K	aa.aa	25/11
Orcay Ortakoy Cay Sanayi Ticaret AS	9.45	9.66	9.31	+1.18%	6.32M	aa.aa	25/11
Yeo Teknoloji Enerji ve Endustri AS	211.00	212.20	203.70	+1.54%	1.66M	aa.aa	25/11
Europap Tezol Kagit Sanayi Ve Ticaret AS	17.26	17.51	17.23	+0.35%	1.92M	aa.aa	25/11
Ersan Alışveriş Hizmetleri ve Gıda	9.81	9.94	9.56	+2.40%	4.4M	aa.aa	25/11
Margun Enerji Uretim Sanayi ve Ticaret	19.18	19.36	19.01	0.00%	2.99M	aa.aa	25/11
Anatolia Tanı ve Biyoteknoloji	13.25	13.50	13.19	-0.23%	4.45M	aa.aa	25/11
Hedef Holdings AS	3.02	3.03	2.94	+2.72%	2.68M	aa.aa	25/11
Gelecek Varlik Yonetimi AS	45.70	46.40	45.52	-0.04%	239.52K	aa.aa	25/11
Ihlas Haber Ajansi AS	20.00	20.20	19.39	+2.67%	2.82M	aa.aa	25/11
Ulusal Faktoring AS	15.11	15.31	14.95	-0.53%	1.27M	aa.aa	25/11
Dogu Aras Enerji Yatirimlari AS	51.15	51.50	50.85	+0.39%	812.56K	aa.aa	25/11
Elite Naturel Organik Gida Sanayi ve Ticaret AS	37.30	37.86	35.92	+3.55%	2.85M	aa.aa	25/11
Isbir Sentetik Dokuma Sanayi AS	9.18	9.32	9.13	+0.77%	1.85M	aa.aa	25/11
Gimat Magazacilik Sanayi ve Ticaret AS	10.29	10.82	10.11	-1.25%	5.82M	aa.aa	25/11
Mia Teknoloji AS	43.66	44.22	42.90	+1.21%	11.46M	aa.aa	25/11
Konya Kagit Sanayi ve Ticaret AS	39.54	40.10	39.04	+0.36%	563.23K	aa.aa	25/11
Mobiltel İletişim Hizmetleri	4.17	4.19	4.12	+1.21%	6.75M	aa.aa	25/11
Pc İletişim ve Medya Hizmetleri	17.16	17.49	17.02	+0.88%	2.28M	aa.aa	25/11
Rainbow Polikarbonat Sanayi Ticaret AS	26.56	26.68	25.70	+3.35%	493.38K	aa.aa	25/11
Pasifik Gayrimenkul Yatirim Ortakligi AS	1.56	1.59	1.54	+1.30%	84.96M	aa.aa	25/11
Erciyas Celik Boru Sanayi AS	94.70	95.50	94.05	+0.74%	443.92K	aa.aa	25/11
Panelsan Cati Cephe Sistemleri	39.96	41.00	39.90	+0.15%	570.85K	aa.aa	25/11
Hun Yenilenebilir Enerji Uretim AS	3.22	3.25	3.20	+0.94%	6.8M	aa.aa	25/11
Dap Gayrimenkul Gelistirme AS	5.60	5.75	5.58	-2.10%	20.58M	aa.aa	25/11
Investco Holding AS	315.25	316.75	312.25	+0.56%	13.12K	aa.aa	25/11
Hitit Bilgisayar Hizmetleri AS	78.45	80.85	78.40	-1.81%	425.34K	aa.aa	25/11
Koleksiyon Mobilya Sanayi AS	5.46	5.55	5.44	0.00%	1.05M	aa.aa	25/11
Gezinomi Seyahat Turizm Ticaret AS	59.00	60.00	57.00	+2.08%	925.01K	aa.aa	25/11
GurSel Turizm Tasimacilik Ve	170.70	170.70	165.80	+1.07%	1.01M	aa.aa	25/11
Ensari Deri Gida Sanayi ve Ticaret	19.41	19.90	19.28	+0.31%	1.49M	aa.aa	25/11
Smart Gunes Enerjisi Teknolojileri	40.56	40.56	38.34	+6.35%	4.5M	aa.aa	25/11
LDR Turizm AS	128.30	128.70	123.90	+2.72%	243.56K	aa.aa	25/11
Suwen Tekstil Sanayi Pazarlama AS	29.40	29.56	28.72	+0.41%	848.38K	aa.aa	25/11
Consus Enerji Isletmeciligi ve	2.67	2.74	2.63	+2.69%	12.43M	aa.aa	25/11
Bms Birlesik Metal Sanayi ve	62.95	65.35	61.70	+2.19%	3.86M	aa.aa	25/11
Kimteks Poliuretan Sanayi ve	19.33	19.35	18.48	+4.60%	3.35M	aa.aa	25/11
Imas Makina Sanayi AS	2.98	3.06	2.97	-1.32%	17.96M	aa.aa	25/11
Yayla Agro Gida Sanayi ve Ticaret	9.94	10.06	9.80	+1.74%	7.07M	aa.aa	25/11
Sun Tekstil Sanayi ve Ticaret AS	30.20	30.52	29.22	+3.07%	1.84M	aa.aa	25/11
Seker Gayrimenkul Yatirim	4.36	4.37	4.23	+3.56%	10.18M	aa.aa	25/11
Europen Endustri Insaat Sanayi Ve	11.10	11.21	11.10	-0.18%	6.93M	aa.aa	25/11
Pardus Girisim Sermayesi Yatirim	5.48	5.50	5.39	+1.11%	2.13M	aa.aa	25/11
Makim Makina Teknolojileri Sanayi	25.66	26.14	25.48	-0.93%	602.51K	aa.aa	25/11
Kocaer Celik Sanayi ve Ticaret AS	40.08	40.78	39.60	+0.75%	3.14M	aa.aa	25/11
Rubenis Tekstil Sanayi Ticaret AS	28.04	28.76	27.86	-1.20%	1.07M	aa.aa	25/11
Kiler Holding AS	29.76	30.90	29.18	+1.16%	858.91K	aa.aa	25/11
Koroplast Temizlik Ambalaj	7.31	7.34	7.18	+1.95%	1.13M	aa.aa	25/11
Obase Bilgisayar ve Danismanlik	31.74	32.76	31.58	+0.51%	562.23K	aa.aa	25/11
Barem Ambalaj Sanayi Ve Ticaret AS	17.08	17.34	16.94	+0.35%	1.29M	aa.aa	25/11
Aztek Teknoloji Urunleri Ticaret AS	47.12	47.88	46.90	-0.17%	1.21M	aa.aa	25/11
Hidropar Hareket Kontrol	15.51	15.69	15.46	+0.06%	1.96M	aa.aa	25/11
Alfa Solar Enerji AS	53.05	53.80	53.05	+0.28%	4.43M	aa.aa	25/11
Sanica Isi Sanayi AS	5.25	5.31	5.23	+0.77%	7.98M	aa.aa	25/11
Ozsu Balik Uretim AS	32.36	33.16	31.48	+4.25%	2.05M	aa.aa	25/11
Platform Turizm Tasimacilik Gida	25.88	26.44	25.70	-1.22%	3.57M	aa.aa	25/11
Birikim Varlik Yonetim AS	47.98	49.46	47.88	-0.91%	720.41K	aa.aa	25/11
Ahlatci Dogal Gaz Dagitim Enerji	19.65	19.94	18.91	-0.51%	7.42M	aa.aa	25/11
Tera Yatirim Menkul Degerler AS	27.68	28.46	27.58	-3.22%	877.48K	aa.aa	25/11
Eyg Gayrimenkul Yatirim Ortakligi	7.49	7.58	7.46	0.00%	1.35M	aa.aa	25/11
Oncosem Onkolojik Sistemler Sanayi	97.20	98.30	96.70	+0.10%	674.5K	aa.aa	25/11
Sdt Uzay ve Savunma Teknolojileri	226.50	236.40	226.50	-2.87%	1.12M	aa.aa	25/11
Soke Degirmencilik Sanayi ve	13.89	14.12	13.87	-0.79%	2.29M	aa.aa	25/11
Tapdi Oksijen Ozel Saglik Egitim	62.35	63.45	62.35	-0.56%	594.22K	aa.aa	25/11
Astor Enerji AS	98.65	99.40	95.85	+2.18%	18.17M	aa.aa	25/11
Mackolik Internet Hizmetleri	92.00	93.05	90.35	-0.54%	214.28K	aa.aa	25/11
Bulbuloglu Vinc Sanayi ve Ticaret	92.20	94.50	92.00	-0.32%	499.97K	aa.aa	25/11
Goknur Gida Maddeleri	26.98	27.40	26.78	-0.30%	3.53M	aa.aa	25/11
Akfen Yenilenebilir Enerji AS	19.20	19.22	18.90	+1.86%	5.89M	aa.aa	25/11
Eksun Gida Tarim	5.62	5.67	5.58	+0.72%	3.97M	aa.aa	25/11
Koza Polyester Sanayi ve Ticaret AS	34.30	34.82	33.80	+0.12%	4.46M	aa.aa	25/11
Cvk Maden Isletmeleri Sanayi ve	299.75	310.75	299.75	-1.48%	594.62K	aa.aa	25/11
Europower Enerji ve Otomasyon	36.08	36.18	35.60	+0.45%	5.24M	aa.aa	25/11
Grainturk Holding AS	125.00	129.50	113.30	-0.64%	3.77M	aa.aa	25/11
Cw Enerji Muhendislik Ticaret ve	210.00	219.90	205.90	-1.41%	2.84M	aa.aa	25/11
Buyuk Sefler Gida Turizm Tekstil	29.00	30.00	29.00	-2.55%	2M	aa.aa	25/11
Bien Yapi Urunleri Sanayi Turizm	32.44	32.86	31.86	+1.95%	1.22M	aa.aa	25/11
Kayseri Seker Fabrikasi AS	19.46	19.75	19.39	+0.93%	2.81M	aa.aa	25/11
Katilimevim Tasarruf Finansman AS	55.55	56.25	55.20	-0.09%	3.86M	aa.aa	25/11
Pasifik Eurasia Lojistik Dis	26.30	26.40	25.62	+1.86%	3.71M	aa.aa	25/11
A1 Capital Yatirim Menkul Degerler	24.10	24.20	23.76	+1.09%	721.79K	aa.aa	25/11
Forte Bilgi Iletisim Teknolojileri	48.50	49.78	48.00	+1.59%	1.16M	aa.aa	25/11
Atakey Patates Gida Sanayi ve	48.76	49.54	47.92	+1.58%	596.72K	aa.aa	25/11
Kaleseramik Canakkale Kalebodur	35.32	37.18	35.32	-2.32%	7.94M	aa.aa	25/11
Fuzul Gayrimenkul Yatirim	21.10	21.90	20.82	-0.19%	3.08M	aa.aa	25/11
Asce Gayrimenkul Yatirim Ortakligi	12.21	12.64	12.11	+0.25%	4.74M	aa.aa	25/11
Izdemir Enerji Elektrik Uretim AS	20.42	20.80	20.24	+1.09%	3.31M	aa.aa	25/11
Ofis Yem Gida Sanayi Ticaret AS	37.74	38.70	37.52	+0.59%	608.05K	aa.aa	25/11
Tatlipinar Enerji Uretim AS	35.94	36.38	35.72	+0.11%	2.23M	aa.aa	25/11
Baydoner Restoranlari AS	20.68	22.94	20.30	-0.86%	2.23M	aa.aa	25/11
Enerya Enerji AS	271.00	280.25	269.50	-2.87%	922.77K	aa.aa	25/11
Kuzugrup Gayrimenkul Yatirim	23.58	24.52	23.52	-1.26%	3.09M	aa.aa	25/11
Ebebek Magazacilik AS	49.70	51.50	49.70	-3.50%	1.13M	aa.aa	25/11
Tarkim Bitki Koruma Sanayi ve	458.00	471.50	457.25	-1.72%	174.04K	aa.aa	25/11
Gipta Ofis Kirtasiye Ve Promosyon	30.30	31.08	28.66	+5.21%	5.3M	aa.aa	25/11
Reeder Teknoloji Sanayi Ve Ticaret	14.47	14.66	14.17	+1.33%	42.3M	aa.aa	25/11
HatSan Gemi Insaa Bakim Onarim	47.78	48.34	47.18	-1.04%	1.97M	aa.aa	25/11
Adra Gayrimenkul Yatirim Ortakligi	30.76	31.30	30.54	+0.52%	900.79K	aa.aa	25/11
Dmr Unlu Mamuller Uretim Gida Toptan Perakende Ihr	11.61	11.67	11.40	+1.04%	1.78M	aa.aa	25/11
Meka Beton Santralleri	42.46	43.06	41.60	-1.26%	1.05M	aa.aa	25/11
Dofer Yapi Malzemeleri Sanayi ve	30.12	31.38	30.02	-2.84%	802.57K	aa.aa	25/11
Mhr Gayrimenkul Yatirim Ortakligi	4.95	4.99	4.87	+1.85%	3.7M	aa.aa	25/11
Borlease Otomotiv AS	49.80	50.70	48.62	-0.80%	3.12M	aa.aa	25/11
Tab Gida Sanayi ve Ticaret AS	148.10	150.70	143.30	+2.85%	1.41M	aa.aa	25/11
Vera Konsept Gayrimenkul Yatirim	2.67	2.70	2.62	+1.52%	21.73M	aa.aa	25/11
Tureks Turunc Madencilik Ic ve Dis	12.58	12.67	12.21	+2.36%	2.94M	aa.aa	25/11
1000 Yatirimlar Holding AS	291.50	296.00	289.00	+1.04%	312.19K	aa.aa	25/11
Ekos Teknoloji ve Elektrik AS	26.06	26.36	25.88	+0.54%	1.53M	aa.aa	25/11
Agrotech Yuksek Teknoloji	11.58	12.05	11.58	-1.61%	21.56M	aa.aa	25/11
Seker Yatirim Menkul Degerler AS	10.97	11.10	10.66	+0.46%	1.75M	aa.aa	25/11
Cates Elektrik Uretim AS	38.08	38.40	37.34	+2.37%	979.4K	aa.aa	25/11
Bati Ege Gayrimenkul Yatirim	4.10	4.15	4.06	+0.74%	37.54M	aa.aa	25/11
Kuzey Boru AS	83.30	83.30	81.85	+0.97%	1.51M	aa.aa	25/11
Mega Metal Sanayi ve Ticaret AS	30.86	31.24	30.80	+0.46%	2.14M	aa.aa	25/11
Sur Tatil Evleri Gayrimenkul	40.14	41.00	37.62	+4.91%	2.17M	aa.aa	25/11
Avrupakent Gayrimenkul Yatirim	55.40	57.35	55.30	-3.15%	4.16M	aa.aa	25/11
Pasifik Donanim ve Yazilim Bilgi	89.70	90.20	88.25	+0.67%	2.23M	aa.aa	25/11
Bor Seker AS	23.00	23.28	22.76	+1.41%	2.23M	aa.aa	25/11
Limak Dogu Anadolu Cimento Sanayi	27.12	27.50	26.82	+1.57%	5.01M	aa.aa	25/11
Alves Kablo Sanayi ve Ticaret AS	31.70	31.88	31.50	+0.83%	2.22M	aa.aa	25/11
Oba Makarnacilik Sanayi ve Ticaret	42.02	42.90	39.18	+7.74%	20.61M	aa.aa	25/11
Artemis Hali AS	31.76	32.08	31.58	+0.19%	833.87K	aa.aa	25/11
Mogan Enerji Yatirim Holding AS	10.16	10.29	10.11	+0.49%	6.58M	aa.aa	25/11
Odine Solutions Teknoloji Ticaret	115.90	117.50	106.40	+6.82%	4.47M	aa.aa	25/11
Ic Enterra Yenilenebilir Enerji AS	8.01	8.03	7.93	+1.01%	13.37M	aa.aa	25/11
Ronesans Gayrimenkul Yatirim AS	119.80	120.90	116.80	+2.04%	1.09M	aa.aa	25/11
Lila Kagit Sanayi ve Ticaret AS	27.98	28.30	26.58	+5.27%	14.07M	aa.aa	25/11
Koton Magazacilik Tekstil Sanayi	19.41	19.68	18.96	+2.16%	6.7M	aa.aa	25/11
Altinay Savunma Teknolojileri AS	91.15	94.85	89.50	+2.53%	13.27M	aa.aa	25/11
Koc Metalurji AS	15.15	15.40	15.07	-0.98%	11.08M	aa.aa	25/11
Hareket Proje Tasimaciligi ve Yuk	72.85	73.20	68.70	+6.43%	4.12M	aa.aa	25/11
Onur Yuksek Teknoloji AS	75.65	77.25	74.50	+1.82%	2.31M	aa.aa	25/11
Ozyasar Tel ve Galvanizleme Sanayi	25.38	26.34	25.16	-0.63%	2.61M	aa.aa	25/11
Altinkilic Gida ve Sut Sanayi Ticaret AS	28.76	29.26	28.58	+0.70%	8.63M	aa.aa	25/11
Yigit AKU Malzemeleri Nakliyat	33.90	34.42	33.40	+1.50%	7.41M	aa.aa	25/11
Horoz Lojistik Kargo Hizmetleri ve	57.20	57.80	56.45	+1.60%	1.59M	aa.aa	25/11
Segmen Kardesler Gida Uretim ve	18.20	18.46	18.05	+0.78%	803.82K	aa.aa	25/11
Efor Cay Sanayi Tic	40.28	40.98	39.18	+1.16%	3.76M	aa.aa	25/11
Dct Trading Dis Ticaret AS	23.76	25.44	23.60	-3.02%	4.2M	aa.aa	25/11
Kirac Galvaniz Telekominikasyon	26.28	26.92	25.60	+2.18%	8.21M	aa.aa	25/11
Ahes Gayrimenkul Yatirim Ortakligi	21.68	22.40	21.22	+1.88%	4.44M	aa.aa	25/11
Ozata Denizcilik Sanayi ve Ticaret	93.00	95.90	90.90	+4.49%	6.36M	aa.aa	25/11
Cem Zeytin AS	9.85	10.05	9.67	+1.86%	12.4M	aa.aa	25/11

VN30

1,291.94

+5.87

+0.46%

VN100

1,277.14

+6.27

+0.49%

HNX30

471.74

+3.77

+0.81%

US 500

5,962.00

-25.4

-0.42%

Dow Jones

44,736.57

+440.06

+0.99%

Hang Seng

19,150.99

-78.98

-0.41%

FTSE 100

8,291.68

+29.60

+0.36%

Chuyển động Thị trường

Tên	Mới nhất	% T.đổi	KL
Đất Xanh	17,000.0	+1.19%	14.78M
Hoà Phát	26,300.0	+0.77%	12.83M
Chứng khoán SSI	24,500.0	+0.62%	10.16M
Hà Đô	28,550.0	+1.06%	9.89M
Tập đoàn Masan	72,200	+1.69%	4.92M
Thế giới Di động	59,000	0.00%	4.57M
FPT	142,150.0	+6.16%	1.85M

Tên	Mới nhất	% T.đổi	KL
Xi măng Cần Thơ	50,500	+17.44%	0.00
ORD	6,300.00	+14.55%	200.00
Hoi An Tourist Service	19,300.00	+14.20%	115.00
Petec Trading Investment	5,700.00	+14.00%	200.00
Dược Phẩm TW 25	11,300	+13.00%	100.00
Cơ khí Lắp máy Lilama	6,100.0	+12.96%	100.00
Domenal	6,100.00	+12.96%	9.86K

Tên	Mới nhất	% T.đổi	KL
Đầu tư Đức Quân	800.00	-72.13%	64.32K
In Hàng không	13,800	-48.51%	900.00
Cấp thoát Nước Lạng Sơn	4,845	-23.09%	0.00
Quang Ninh Port	29,000.00	-15.94%	67.03K
Gia Lai Water Supply Sewerage	10,200.00	-15.00%	100.00
Soc Trang Water Supply	28,800.00	-14.79%	400.00
Traco Transport No1	15,200.00	-14.61%	100.00

Cổ Phiếu Theo Xu Hướng

Tên	Mới nhất	% T.đổi	KL
FPT	142,150.0	+6.16%	1.85M
Hoà Phát	26,300.0	+0.77%	12.83M
PVPower	12,150.0	+6.58%	18.61M
Vinhomes	42,700	+2.64%	4.40M
Tập đoàn Masan	72,200	+1.69%	4.92M

Hiển thị thêm

Cổ Phiếu Bị Định Giá Thấp

Tên	Mới nhất	Tăng lên	Giá trị hợp lý
A Aaaaaaaaaa	12,100.0	+39.76%	16,910.96
Aaa Aaaaaaa A Aaa	12,100.0	+39.76%	16,910.96
Aaaaaaaa	34,200.0	+30.16%	44,514.72
Aaaa Aaaa Aaaaaaaa A	34,200.0	+30.16%	44,514.72
Aaaaa Aa A Aa	46,100.0	+28.20%	59,100.20
Aaaa Aaaaaa Aa	46,100.0	+28.20%	59,100.20
Aaaaaaaaa Aaa	38,700.0	+26.20%	48,839.40

Tên	Mới nhất	Tăng lên	Giá trị hợp lý
A Aaaaaaaaaa	12,100.0	+39.76%	16,910.96
Aaa Aaaaaaa A Aaa	12,100.0	+39.76%	16,910.96
Aaaaaaaa	34,200.0	+30.16%	44,514.72
Aaaa Aaaa Aaaaaaaa A	34,200.0	+30.16%	44,514.72
Aaaaa Aa A Aa	46,100.0	+28.20%	59,100.20
Aaaa Aaaaaa Aa	46,100.0	+28.20%	59,100.20
Aaaaaaaaa Aaa	38,700.0	+26.20%	48,839.40

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

Aksu Enerji ve Ticaret

Alarko Holding

Albaraka Turk

Alarko Carrier

Alcatel Lucent

Alarko GYO

Alkim Kagit

Alkim Kimya

Altinyag

Anel Elektrik

Anadolu Hayat

Anadolu Sigorta

Arcelik AS

Arena Bilgisayar

Ingram Micro Bilisim

Arsan Tekstil

Aselsan

Anadolu Isuzu

Akin Tekstil

AVOD

Altin Yunus

Ayen Enerji

Aygaz AS

Bagfas

Bak Ambalaj

Banvitas

Bosch Fren

BIM Magazalar

Ral Yatirim

Bizim

Besiktas

Bilici Yatirim

Bossa

Berkosan

Yesil Yapi

Borusan Birlesik

Borusan Yatirim

Batisoke Soke

Baticim

Bursa Cimento

Burcelik

Burcelik Vana

CarrefourSA

Coca Cola Icecek

Celik Halat

Cemas

Cemtas

Cimsa

Celebi

Cimbeton

Doktas Dokumculuk Ticaret ve Sanayi AS

Cosmos

Creditwest

Dagi

Dardanel Onentas

Derimod

Desa

Despec

Deva Holding

Datagate

Ditas

Demisas

Deniz GYO

Dogus Otomotiv

Dogan Burda

DO & CO