BIST 500 (XU500)

Istanbul

Tiền tệ tính theo TRY

11,175.00

-273.57(-2.39%)

Đóng cửa·13/06

Biên độ ngày

10,889.82

11,175.00

Biên độ 52 tuần

9,894.25

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	28.98	28.98	27.64	-0.75%	1.78M	aa.aa	13/06
Adese Gayrimenkul	6.680	7.150	6.450	-6.57%	65.92M	aa.aa	13/06
Anadolu Efes Malt	138.50	138.50	134.20	-2.26%	6.46M	aa.aa	13/06
Afyon Cimento	12.25	12.45	11.97	-4.67%	3.31M	aa.aa	13/06
Akbank TAS	59.50	59.50	56.10	+0.51%	122.19M	aa.aa	13/06
Akcansa	138.70	139.90	135.00	-2.73%	335.96K	aa.aa	13/06
Akenerji	11.270	11.400	10.880	-5.45%	12.43M	aa.aa	13/06
Akfen GYO	2.000	2.050	1.940	-5.66%	87.64M	aa.aa	13/06
AK Sigorta	5.620	5.620	5.420	-2.26%	5.52M	aa.aa	13/06
Aksa Akrilik	9.05	9.12	8.83	-2.58%	10.2M	aa.aa	13/06
Aksa Enerji Uretim	34.000	34.320	30.160	+3.98%	9.69M	aa.aa	13/06
Alarko Holding	78.950	79.250	75.600	-1.68%	6.82M	aa.aa	13/06
Albaraka Turk	6.950	7.010	6.690	-4.53%	28.5M	aa.aa	13/06
Alarko Carrier	852.00	856.50	821.00	-1.90%	30.63K	aa.aa	13/06
Alcatel Lucent	103.000	105.000	98.900	-5.33%	646.58K	aa.aa	13/06
Alarko GYO	18.13	18.28	17.60	-3.00%	1.55M	aa.aa	13/06
Alkim Kagit	6.580	6.590	6.340	-2.81%	2.89M	aa.aa	13/06
Alkim Kimya	13.84	13.97	13.60	-2.95%	1.06M	aa.aa	13/06
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ti	8.910	9.810	8.360	-2.62%	55.08M	aa.aa	13/06
Anel Elektrik	16.250	16.320	15.600	-0.61%	1.4M	aa.aa	13/06
Anadolu Hayat	71.85	72.60	68.05	-1.30%	1.52M	aa.aa	13/06
Anadolu Sigorta	83.450	83.450	78.200	-0.12%	3.74M	aa.aa	13/06
Arcelik AS	109.00	109.00	103.90	-0.82%	2.07M	aa.aa	13/06
Arena Bilgisayar	30.680	31.980	29.920	-7.20%	3.32M	aa.aa	13/06
Ingram Micro Bilisim	355.750	355.750	332.250	+0.49%	54.42K	aa.aa	13/06
Arsan Tekstil	19.050	19.370	18.550	-4.42%	961.43K	aa.aa	13/06
Aselsan	141.50	150.70	140.70	-2.21%	48.7M	aa.aa	13/06
Anadolu Isuzu	53.85	54.30	51.50	-3.15%	537.44K	aa.aa	13/06
AVOD	2.590	2.630	2.510	-3.00%	7.06M	aa.aa	13/06
Altin Yunus	394.000	395.000	378.000	-1.50%	32.88K	aa.aa	13/06
Ayen Enerji	23.300	23.640	22.580	-2.84%	390.43K	aa.aa	13/06
Aygaz AS	129.40	129.80	119.90	+1.33%	930.03K	aa.aa	13/06
Bagfas	25.60	25.94	24.50	-4.12%	2.23M	aa.aa	13/06
Bak Ambalaj	29.420	29.960	27.560	-3.22%	468.71K	aa.aa	13/06
Banvitas	188.500	191.900	185.000	-5.18%	344.91K	aa.aa	13/06
Bosch Fren	156.40	158.50	148.50	-2.98%	369.15K	aa.aa	13/06
BIM Magazalar	495.00	497.00	475.50	-2.08%	6.75M	aa.aa	13/06
Ral Yatirim	100.100	103.000	94.550	-4.21%	3.53M	aa.aa	13/06
Bizim	23.86	23.94	22.38	-3.56%	355.1K	aa.aa	13/06
Besiktas	1.830	1.840	1.750	-2.14%	60.99M	aa.aa	13/06
Bilici Yatirim	15.920	16.190	14.960	-3.57%	991.77K	aa.aa	13/06
Bossa	5.820	5.870	5.680	-3.00%	2.47M	aa.aa	13/06
Yesil Yapi	1.490	1.490	1.420	-3.25%	73.67M	aa.aa	13/06
Borusan Birlesik	316.25	321.25	306.75	-4.67%	474.87K	aa.aa	13/06
Borusan Yatirim	1,750.00	1,758.00	1,690.00	-2.78%	58.66K	aa.aa	13/06
Batisoke Soke	15.630	16.600	15.320	-7.95%	11.42M	aa.aa	13/06
Baticim	5.07	5.22	4.98	-5.76%	87.6M	aa.aa	13/06
Bursa Cimento	6.75	6.75	6.56	-3.57%	5.34M	aa.aa	13/06
Burcelik	15.240	15.310	14.570	-3.42%	3.2M	aa.aa	13/06
CarrefourSA	75.40	75.70	72.50	-2.96%	223.55K	aa.aa	13/06
Coca Cola Icecek	48.66	49.00	47.28	-2.01%	6.01M	aa.aa	13/06
Celik Halat	19.240	19.700	18.180	-4.66%	606.53K	aa.aa	13/06
Cemas	8.960	9.290	8.770	-8.01%	52.08M	aa.aa	13/06
Cemtas	10.660	10.780	9.700	+0.09%	11.37M	aa.aa	13/06
Cimsa	46.00	47.62	45.30	-6.62%	12.94M	aa.aa	13/06
Celebi	1,716.00	1,737.00	1,637.00	-3.92%	86.56K	aa.aa	13/06
Cimbeton	1,925.00	1,994.00	1,895.00	-6.87%	51.13K	aa.aa	13/06
Doktas Dokumculuk Ticaret ve Sanayi AS	20.840	21.000	19.970	+0.19%	384.08K	aa.aa	13/06
Dagi	4.620	4.700	4.490	-3.75%	5.47M	aa.aa	13/06
Dardanel Onentas	1.620	1.670	1.580	-4.71%	43.04M	aa.aa	13/06
Derimod	35.28	36.38	34.00	-5.92%	421.73K	aa.aa	13/06
Desa	9.490	9.500	9.100	-3.56%	1.84M	aa.aa	13/06
Despec	45.000	46.900	43.540	-6.13%	321.36K	aa.aa	13/06
Deva Holding	53.450	54.000	51.000	-4.81%	602.4K	aa.aa	13/06
Datagate	62.400	64.950	60.700	-6.94%	276.09K	aa.aa	13/06
Ditas	17.560	18.210	16.990	-4.36%	1.15M	aa.aa	13/06
Demisas	6.700	6.750	6.550	-1.03%	2.7M	aa.aa	13/06
Deniz GYO	5.730	5.760	5.480	-3.70%	4.38M	aa.aa	13/06
Dogus Otomotiv	175.80	176.20	167.80	-1.18%	1.49M	aa.aa	13/06
Dogan Burda	315.250	325.000	305.000	-3.00%	406.07K	aa.aa	13/06
DO & CO	7,790.00	8,097.50	7,655.00	-3.20%	12.29K	aa.aa	13/06
Dogan Holding	14.640	14.640	13.820	-0.27%	16.3M	aa.aa	13/06
Duran Dogan	3.150	3.160	2.870	-0.32%	2.11M	aa.aa	13/06
DYO Boya	12.360	12.720	12.100	-5.86%	3.3M	aa.aa	13/06
EIS	42.800	43.100	41.660	-2.95%	2.06M	aa.aa	13/06
Eczacibasi Yatirim	171.00	173.80	166.40	-3.66%	178.21K	aa.aa	13/06
Edip Gayrimenkul	28.580	28.780	26.300	-1.79%	4.41M	aa.aa	13/06
Ege Endustri	7,850.00	7,850.00	7,610.00	-2.00%	17.61K	aa.aa	13/06
Ege Gubre	91.35	91.40	84.00	-0.33%	857.47K	aa.aa	13/06
Ege Profil	19.000	19.060	18.010	-3.55%	1.46M	aa.aa	13/06
Ege Seramik	2.940	3.050	2.850	-4.85%	6.45M	aa.aa	13/06
Emlak Konut GYO	15.180	15.300	14.820	-3.62%	245.68M	aa.aa	13/06
EMEK Elektirik	37.000	37.500	35.080	-2.63%	12.83M	aa.aa	13/06
ENKA	62.550	62.550	59.150	-0.24%	12.47M	aa.aa	13/06
Egeplast	4.780	4.870	4.630	-3.04%	2.91M	aa.aa	13/06
ERBOSAN	143.90	145.00	138.00	-1.71%	55.73K	aa.aa	13/06
Erdemir	24.800	24.880	23.880	-0.40%	251.92M	aa.aa	13/06
Escort	2.74	3.00	2.54	-2.84%	65.83M	aa.aa	13/06
Fenerbahce	50.80	50.80	48.10	+0.49%	8.51M	aa.aa	13/06
Federal Mogul	275.50	283.00	270.00	-4.42%	87.28K	aa.aa	13/06
Ufuk Yatirim	940.000	940.000	860.000	+2.84%	54.96K	aa.aa	13/06
Frigo Pak	6.190	6.750	6.070	-2.37%	12.02M	aa.aa	13/06
Ford Otosan	82.75	82.75	79.50	-0.84%	13.5M	aa.aa	13/06
Garanti Bank	117.20	117.20	112.00	-1.51%	30.12M	aa.aa	13/06
Garanti Faktoring	22.080	22.700	21.500	-7.23%	2.15M	aa.aa	13/06
Inveo Yatirim	7.000	8.020	6.910	-5.02%	58.25M	aa.aa	13/06
Gedik Yatirim	11.200	11.200	9.530	+9.91%	17.25M	aa.aa	13/06
Gentas	22.000	23.120	21.500	-7.09%	4.31M	aa.aa	13/06
Gersan	13.400	13.730	12.760	-2.47%	20.39M	aa.aa	13/06
Guler Holding	3.570	3.670	3.220	+1.71%	41.82M	aa.aa	13/06
Global Yatirim	7.410	7.470	7.110	-2.88%	23.31M	aa.aa	13/06
Goltas Cimento	323.50	329.50	317.00	-4.92%	161.68K	aa.aa	13/06
Goodyear Lastikleri	15.72	15.80	15.28	-4.44%	1.98M	aa.aa	13/06
Gozde	16.500	17.090	16.280	-5.71%	3.17M	aa.aa	13/06
GSD Marin	8.090	8.140	7.610	-4.26%	2.86M	aa.aa	13/06
GSD Holding	3.590	3.600	3.510	-4.01%	11.38M	aa.aa	13/06
GS Sportif	1.68	1.69	1.63	-2.33%	136.36M	aa.aa	13/06
Gubretas	228.90	239.80	228.90	-9.97%	5.79M	aa.aa	13/06
Turkiye Sigorta	7.730	7.800	7.500	-2.77%	24.41M	aa.aa	13/06
Turkiye Halk Bk	20.06	20.12	19.41	-4.48%	42.49M	aa.aa	13/06
Hektas	2.980	2.990	2.900	-2.93%	67.23M	aa.aa	13/06
Hurriyet Gazete	6.220	6.560	6.110	-7.99%	4.64M	aa.aa	13/06
Ihlas Ev Aletleri Imalat	1.960	2.000	1.900	-4.39%	1.8M	aa.aa	13/06
Ihlas Gazetecilik	1.310	1.310	1.230	-2.96%	51.82M	aa.aa	13/06
Ihlas Holding	2.040	2.080	1.980	-7.27%	114.06M	aa.aa	13/06
Ihlas Gayrimenkul	1.790	1.820	1.730	-6.28%	72.43M	aa.aa	13/06
Ihlas Yayin	2.000	2.110	1.920	-5.21%	25.71M	aa.aa	13/06
Indeks	6.240	6.270	6.040	-2.50%	8.66M	aa.aa	13/06
Info Yatirim	2.500	2.690	2.460	-6.72%	60.47M	aa.aa	13/06
Intema	179.60	181.00	172.00	-2.18%	80.63K	aa.aa	13/06
Ipek Dogal	65.050	65.450	62.000	-3.63%	3.53M	aa.aa	13/06
Turkiye Is Bankasi C	11.350	11.350	10.820	-1.39%	468.75M	aa.aa	13/06
Is Finansal Kiralama	12.100	12.120	11.300	+0.25%	4.49M	aa.aa	13/06
Is Girisim	33.260	33.400	31.700	-2.18%	1.35M	aa.aa	13/06
Is GYO	15.300	15.310	14.690	-1.92%	5.38M	aa.aa	13/06
Is Yatirim Menkul Degerler	33.380	33.480	32.020	-2.91%	9.48M	aa.aa	13/06
Loras Holding AS	4.960	5.200	4.820	-7.29%	24.8M	aa.aa	13/06
IDC	5.010	5.090	4.800	-1.96%	5.1M	aa.aa	13/06
Kaplamin Ambalaj	219.000	219.000	208.200	-4.58%	198.6K	aa.aa	13/06
Karel	7.990	8.000	7.700	-2.68%	4.53M	aa.aa	13/06
Karsan Otomotiv	9.410	9.570	9.230	-4.66%	13.1M	aa.aa	13/06
Kartonsan	79.60	80.90	75.05	-4.33%	204.88K	aa.aa	13/06
Katmerciler	1.680	1.780	1.640	-6.67%	179.98M	aa.aa	13/06
Koc Holding	145.40	145.40	139.40	-1.49%	29.52M	aa.aa	13/06
Besler Gida ve Kimya Sanayi ve Ticaret AS	13.52	13.93	12.96	-4.25%	2.94M	aa.aa	13/06
Doganlar Mobilya Grubu	6.610	6.720	5.620	+8.18%	9.79M	aa.aa	13/06
Kiler GYO	5.170	5.190	4.800	-1.52%	25.74M	aa.aa	13/06
Klimasan Klima	22.200	22.340	21.540	-4.39%	462.7K	aa.aa	13/06
Konfrut	9.90	10.10	9.51	-5.80%	1.97M	aa.aa	13/06
Konya Cimento	5,000.00	5,095.00	4,865.00	-4.40%	12.99K	aa.aa	13/06
Kordsa Global	53.80	54.00	52.65	-4.01%	685.68K	aa.aa	13/06
Koza Anadolu	89.800	91.000	87.550	-2.76%	4.7M	aa.aa	13/06
Koza Altin	24.20	24.38	23.50	-2.81%	47.38M	aa.aa	13/06
Kardemir D	21.800	22.400	21.160	-5.87%	101.58M	aa.aa	13/06
Kron Telekom	7.600	7.980	7.540	-7.65%	2.5M	aa.aa	13/06
Kristal Kola	6.020	6.070	5.700	-4.14%	6.4M	aa.aa	13/06
Karsu Tekstil	23.360	23.960	22.800	-4.42%	578K	aa.aa	13/06
Kutahya Porselen	79.350	80.000	77.450	-5.08%	487.5K	aa.aa	13/06
Link Bilgisayar	576.00	599.50	550.00	-4.48%	152.28K	aa.aa	13/06
Lokman Hekim	14.740	14.750	13.860	-0.14%	3M	aa.aa	13/06
Logo Yazilim	152.600	152.700	144.600	-1.23%	1M	aa.aa	13/06
Luks Kadife	76.000	77.500	73.250	-2.94%	194.12K	aa.aa	13/06
Marmaris Altinyunus	632.00	641.00	619.00	-3.51%	30.06K	aa.aa	13/06
MTE	12.010	12.300	11.500	-5.51%	13.12M	aa.aa	13/06
Marti Otel	2.930	2.980	2.790	-5.18%	25.74M	aa.aa	13/06
Merko Gida	13.600	13.950	12.380	+2.10%	6.42M	aa.aa	13/06
Metro Holding	2.940	2.950	2.770	-1.34%	11.77M	aa.aa	13/06
Metemtur Yatırım	26.300	26.300	24.000	+2.57%	11.85M	aa.aa	13/06
Migros	475.75	484.25	463.50	-3.69%	2.16M	aa.aa	13/06
Lydia Holding AS	89.050	91.000	86.500	-4.35%	593.83K	aa.aa	13/06
Menderes Tekstil	10.300	10.600	9.850	-4.10%	3.75M	aa.aa	13/06
Oyak Cimento	21.160	21.160	19.860	-4.08%	21.84M	aa.aa	13/06
Marti GYO	1.750	1.770	1.670	-5.41%	88.35M	aa.aa	13/06
Marshall	1,306.00	1,314.00	1,261.00	-2.97%	16.36K	aa.aa	13/06
Isiklar Enerji	13.660	14.060	13.050	-5.79%	6.35M	aa.aa	13/06
Netas Telekom	47.32	48.58	45.94	-5.36%	583.72K	aa.aa	13/06
Net Holding	42.240	42.780	39.200	+1.64%	2.6M	aa.aa	13/06
Nurol GYO	7.020	7.200	6.840	-5.26%	3.4M	aa.aa	13/06
Nuh Cimento	204.20	208.90	200.00	-4.49%	205.43K	aa.aa	13/06
Otokar	375.00	396.25	365.25	-3.35%	600.06K	aa.aa	13/06
Ozderici GYO	6.300	6.560	5.990	-4.11%	13.02M	aa.aa	13/06
Parsan	81.850	82.000	77.500	-0.43%	325.96K	aa.aa	13/06
Pera GYO	15.580	16.540	15.390	-8.84%	108.89M	aa.aa	13/06
Penguen Gida	7.450	7.590	7.250	-5.10%	3.86M	aa.aa	13/06
Petkim	16.160	16.200	15.670	-1.34%	24.66M	aa.aa	13/06
Pinar Et Ve Un	8.84	8.85	8.48	-1.56%	1.44M	aa.aa	13/06
Pinar Su	5.730	5.800	5.500	-2.72%	2.87M	aa.aa	13/06
Plastikkart	66.250	68.350	63.750	-6.43%	612.96K	aa.aa	13/06
Petrokent Turizm	202.30	203.50	195.00	-2.51%	171.99K	aa.aa	13/06
Pinar Sut Mamulleri	8.68	8.68	8.36	-1.59%	1.34M	aa.aa	13/06
Turk Prysmian	25.880	26.200	25.080	-3.50%	424.81K	aa.aa	13/06
Park Elektrik	16.390	16.680	15.900	-2.85%	735.46K	aa.aa	13/06
Ray Sigorta	224.600	226.000	217.000	-4.83%	489.3K	aa.aa	13/06
Icu Girisim Sermayesi Yatirim Ortakligi AS	12.100	12.250	11.540	-5.17%	10.91M	aa.aa	13/06
Reysas GYO	15.320	15.400	14.180	+2.68%	15.77M	aa.aa	13/06
Reysas	13.390	13.390	12.740	-0.15%	4.26M	aa.aa	13/06
Sabanci Holding	80.90	80.90	76.05	-0.74%	29.56M	aa.aa	13/06
Saray	17.300	18.000	15.790	-1.37%	3.48M	aa.aa	13/06
Sanko Pazarlama	18.990	19.050	18.390	-3.11%	327.07K	aa.aa	13/06
Sarkuysan	17.590	17.870	17.170	-2.87%	952.22K	aa.aa	13/06
SASA Polyester	3.110	3.120	3.040	-4.01%	335.02M	aa.aa	13/06
Selcuk Ecza Deposu	79.200	80.300	77.750	-2.28%	3.52M	aa.aa	13/06
Sisecam	32.900	32.900	31.940	-1.79%	22.99M	aa.aa	13/06
Sekerbank	4.580	4.590	4.400	-1.72%	13.47M	aa.aa	13/06
Soktas	4.940	4.980	4.750	-5.36%	3.24M	aa.aa	13/06
Sinpas GYO	3.780	3.800	3.570	-2.07%	34.18M	aa.aa	13/06
TAV Havalimanlar	242.80	245.00	229.70	-0.49%	4.14M	aa.aa	13/06
T Tuborg	171.000	173.900	165.400	-2.40%	69.24K	aa.aa	13/06
Turkcell	92.50	93.40	88.60	-3.34%	37.51M	aa.aa	13/06
ICBC Turkey	14.970	15.000	14.270	-1.90%	3.38M	aa.aa	13/06
Tek-Art Insaat	5.890	5.980	5.610	-5.15%	22.87M	aa.aa	13/06
THY	263.75	266.50	258.50	-5.38%	37.72M	aa.aa	13/06
Mondi Turkey	5.310	5.380	5.190	-3.80%	2.47M	aa.aa	13/06
Tekfen Holding	123.00	123.00	113.10	+1.07%	2.86M	aa.aa	13/06
Tofas	184.90	184.90	177.00	-2.07%	6.2M	aa.aa	13/06
Turcas Petrol	27.600	27.760	26.200	-1.00%	1.74M	aa.aa	13/06
Torunlar GYO	63.05	63.70	60.65	-1.33%	2.16M	aa.aa	13/06
TSKB GYO	6.040	6.050	5.730	-4.13%	4.3M	aa.aa	13/06
TSKB	11.120	12.010	10.590	-2.71%	51.59M	aa.aa	13/06
Trabzonspor Sportif	0.790	0.790	0.760	-3.66%	247.09M	aa.aa	13/06
Turk Telekom	56.20	56.65	54.15	-3.27%	10.94M	aa.aa	13/06
Turk Traktor	581.00	582.00	563.00	-1.69%	173.68K	aa.aa	13/06
Tukas Gida	2.600	2.630	2.520	-3.70%	71.83M	aa.aa	13/06
Tupras Turkiye	131.30	133.00	126.50	+0.23%	29.52M	aa.aa	13/06
Ulker Biskuvi	108.40	108.50	104.60	-1.63%	6.96M	aa.aa	13/06
Usak Seramik	5.080	5.130	4.810	-4.33%	62.45M	aa.aa	13/06
Zedur Enerji	7.020	7.120	6.800	-4.62%	3.2M	aa.aa	13/06
Vakif Bankasi	23.560	23.800	22.280	-2.89%	20.78M	aa.aa	13/06
Vakif Leasing	2.120	2.190	2.060	-2.75%	108.71M	aa.aa	13/06
Vakko	54.000	54.800	52.400	-3.91%	685.44K	aa.aa	13/06
Vestel Beyaz	8.860	8.920	8.560	-2.85%	6.81M	aa.aa	13/06
Vestel	32.760	33.000	31.320	-4.15%	7.09M	aa.aa	13/06
Vakif GYO	1.920	1.940	1.850	-4.95%	50.62M	aa.aa	13/06
Yaprak Sut	263.250	273.750	254.000	-5.81%	493.33K	aa.aa	13/06
Yatas	24.760	24.760	23.780	-2.90%	1.17M	aa.aa	13/06
AG Anadolu Group Holding	247.00	247.00	238.80	-2.27%	997.86K	aa.aa	13/06
Yapi ve Kredi Bankasi	27.500	27.500	25.900	-0.58%	245.64M	aa.aa	13/06
Yapi Kredi Koray	3.400	3.400	3.220	-2.30%	6.61M	aa.aa	13/06
Yunsa	5.000	5.030	4.700	-2.34%	4.52M	aa.aa	13/06
Zorlu Enerji	2.950	2.980	2.810	-1.34%	45.71M	aa.aa	13/06
Brisa	70.35	71.45	68.10	-2.63%	162.1K	aa.aa	13/06
Marka Yatirim	51.000	52.700	49.480	-3.68%	622.98K	aa.aa	13/06
Beyaz Filo	19.770	20.780	19.440	-5.86%	1.76M	aa.aa	13/06
Denge Yatirim	2.050	2.120	1.990	-6.39%	48.06M	aa.aa	13/06
Skyalp Finansal Teknolojiler ve Danismanlik AS	78.050	80.100	73.900	-4.93%	341.19K	aa.aa	13/06
Nigbas Nigde Beton	17.570	18.080	17.240	-6.59%	2M	aa.aa	13/06
Orge	72.350	72.850	70.150	-2.89%	1.56M	aa.aa	13/06
Osmanli Menkul Degerler	7.390	7.440	7.090	-5.26%	4.27M	aa.aa	13/06
Ostim	4.050	4.150	3.820	-3.80%	17.94M	aa.aa	13/06
Ozak GYO	10.530	10.590	10.200	-3.92%	6.68M	aa.aa	13/06
Polisan Holding	19.050	19.320	17.930	-0.16%	5.3M	aa.aa	13/06
Sanifoam	15.100	16.560	14.510	-4.73%	13.34M	aa.aa	13/06
Teknosa	21.340	22.680	20.860	-5.91%	11.06M	aa.aa	13/06
Yesil Yatirim	1.400	1.410	1.330	-2.10%	30.29M	aa.aa	13/06
Avrupa Yatirim	39.000	39.980	37.240	-4.88%	2.93M	aa.aa	13/06
Etiler Inci Bufe Gida	8.750	8.890	8.480	-3.95%	8.92M	aa.aa	13/06
Flap Kongre	8.570	8.660	8.220	-2.61%	2.43M	aa.aa	13/06
Halk GYO	2.640	2.660	2.550	-4.69%	33.8M	aa.aa	13/06
Jantsa	19.760	19.900	19.070	-4.17%	2.34M	aa.aa	13/06
Bera	13.870	13.950	13.450	-3.61%	6.1M	aa.aa	13/06
Kuyas Yatirim AS	56.000	58.000	54.900	-7.44%	8.56M	aa.aa	13/06
Merit Turizm	12.520	12.750	11.630	0.00%	4.4M	aa.aa	13/06
Pegasus	242.500	244.500	236.000	-5.46%	11.69M	aa.aa	13/06
Lydia Yesil Enerji Kaynaklari AS	12,877.500	13,167.500	12,275.000	-3.38%	4.09K	aa.aa	13/06
Tumosan	101.500	102.000	97.550	-2.96%	1.88M	aa.aa	13/06
ODAS Elektrik	4.760	4.760	4.500	-2.46%	28.31M	aa.aa	13/06
Panora GYO	70.700	71.900	67.000	-2.35%	143.51K	aa.aa	13/06
Turker Proje	459.75	469.50	445.25	-4.02%	36.41K	aa.aa	13/06
Aciselsan	100.400	101.700	96.050	-2.24%	147.6K	aa.aa	13/06
Akis GYO	6.320	6.350	6.100	-2.32%	7.04M	aa.aa	13/06
Verusa Holding	231.00	234.00	225.10	-1.37%	45.7K	aa.aa	13/06
Yayla Enerji	22.800	22.800	21.620	-0.87%	733.79K	aa.aa	13/06
Temapol	69.80	69.90	66.95	-2.85%	181.86K	aa.aa	13/06
Tat Gida Sanayi	11.310	11.410	11.000	-2.84%	1.4M	aa.aa	13/06
Gediz Ambalaj	20.24	20.34	19.18	-2.22%	908.69K	aa.aa	13/06
Korfez GYO	8.910	9.040	8.460	+0.22%	16.96M	aa.aa	13/06
Lider Faktoring	3.500	3.570	3.430	-5.15%	15.49M	aa.aa	13/06
RTA	2.76	2.85	2.65	-4.50%	30.84M	aa.aa	13/06
Servet GYO	2.540	2.630	2.450	-5.58%	25.08M	aa.aa	13/06
Tugcelik Aluminyum	8.590	8.700	8.290	-6.73%	11.31M	aa.aa	13/06
Yeni Gimat	80.50	80.85	75.35	+2.03%	163.79K	aa.aa	13/06
Pamel Yenilenebilir Elektrik Uretim AS	80.00	80.50	74.85	-1.84%	140.22K	aa.aa	13/06
Agesa Hayat ve Emeklilik AS	147.00	148.20	142.20	-1.47%	313.58K	aa.aa	13/06
Ulusoy Un	6.250	6.250	6.000	-2.19%	4.82M	aa.aa	13/06
Ulusoy Elektrik	156.10	169.90	142.90	+0.64%	1.35M	aa.aa	13/06
HEDEF Girisim	1.270	1.280	1.220	-3.79%	89.91M	aa.aa	13/06
Politeknik Metal	5,960.00	6,005.00	5,710.00	-2.09%	4.34K	aa.aa	13/06
Say Yenilenebilir Enerji Ekipmanları	46.040	47.360	44.020	-5.54%	2.33M	aa.aa	13/06
Bantas Bandirma	6.220	6.340	6.050	-5.18%	6.13M	aa.aa	13/06
Seyitler Kimya	2.880	3.070	2.780	-2.37%	1.73M	aa.aa	13/06
Verusaturk	29.90	30.06	28.60	-3.49%	253.97K	aa.aa	13/06
Cuhadaroglu	18.80	19.01	18.27	-4.81%	509.51K	aa.aa	13/06
Iskenderun	34.540	34.600	33.800	-1.48%	1.88M	aa.aa	13/06
Izmir Firca	119.00	121.00	112.80	+0.85%	819.76K	aa.aa	13/06
Mistral GYO	3.88	3.98	3.75	-4.67%	5.47M	aa.aa	13/06
Fonet Bilgi	13.18	13.18	12.45	-3.37%	3.5M	aa.aa	13/06
Mavi Giyim Sanayi	35.60	35.80	33.62	-0.84%	25.81M	aa.aa	13/06
Safkar Ege Sogutmacilik	104.80	105.80	101.20	-2.33%	394.66K	aa.aa	13/06
Trabzon Liman Isletmeciligi	77.20	80.05	74.95	-3.56%	129.69K	aa.aa	13/06
Enerjisa Enerji	54.80	55.00	52.30	-1.70%	4.24M	aa.aa	13/06
MLP Saglik	335.00	335.50	322.50	-1.33%	328.89K	aa.aa	13/06
Peker Gayrimenkul Yatirim Ortakligi	1.96	2.05	1.69	+4.81%	2.73B	aa.aa	13/06
Sok Marketler	32.66	32.66	31.84	-3.77%	8.95M	aa.aa	13/06
Kafein Yazilim	89.80	93.95	88.40	-7.37%	1.07M	aa.aa	13/06
Formet Celik Kapi	3.72	3.81	3.61	-3.38%	44.41M	aa.aa	13/06
Smartiks Yazilim	22.72	23.00	21.66	-3.97%	573.41K	aa.aa	13/06
CEO Event Medya	23.74	24.50	22.74	-6.02%	1.12M	aa.aa	13/06
Derluks Yatirim Holding AS	35.14	35.60	35.14	-9.99%	4.11M	aa.aa	13/06
Naturel Enerji	48.66	49.62	46.90	-4.87%	3.63M	aa.aa	13/06
Yukselen Celik	4.76	4.79	4.42	-2.46%	3.57M	aa.aa	13/06
Papilon Guvenlik	34.26	38.10	34.10	-5.72%	37.55M	aa.aa	13/06
Ard Grup Bilisim	26.04	26.50	25.20	-4.12%	2.1M	aa.aa	13/06
Bayrak	22.40	23.02	20.00	+3.32%	15.77M	aa.aa	13/06
Fade Gida	12.48	12.78	12.19	-4.15%	1.17M	aa.aa	13/06
Dinamik Isi Makina Yalitim Malzemeleri	21.36	21.50	20.22	-3.44%	1.58M	aa.aa	13/06
Esenboga Elektrik	73.30	73.30	67.60	-0.27%	1.29M	aa.aa	13/06
Kontrolmatik Teknoloji	22.46	23.08	21.64	-4.18%	20.95M	aa.aa	13/06
Kervan Gıda	1.94	1.96	1.88	-3.00%	13.69M	aa.aa	13/06
Arzum Elektrikli Ev Aletleri Sanayi ve Ticaret	4.27	4.27	3.97	-0.93%	5.1M	aa.aa	13/06
Isik Plastik Sanayi ve Dis Ticaret Pazarlama AS	28.80	29.90	27.92	-6.49%	1.51M	aa.aa	13/06
Turk Ilac ve Serum Sanayi AS	19.45	19.81	18.65	-4.00%	3.68M	aa.aa	13/06
Naturelgaz Sanayi ve Ticaret AS	8.80	9.08	8.50	-5.17%	6.61M	aa.aa	13/06
Tureks Turizm Tasimacilik AS	16.50	16.68	15.50	-2.94%	44.17M	aa.aa	13/06
Qua Granite Hayal	6.00	6.05	5.82	-3.38%	54.82M	aa.aa	13/06
Matriks Bilgi Dagitim Hizmetleri AS	18.55	18.80	17.65	-3.44%	1.06M	aa.aa	13/06
Galata Wind Enerji Anonim Sirket	22.16	22.88	21.56	-4.24%	3.06M	aa.aa	13/06
Biotrend Cevre ve Enerji Yatirimlari AS	21.06	21.16	20.34	-1.03%	5.11M	aa.aa	13/06
Aydem Yenilenebilir Enerji AS	16.42	16.70	16.10	-1.91%	1.98M	aa.aa	13/06
Can2 Termik AS	1.49	1.50	1.44	-5.10%	146.88M	aa.aa	13/06
Ziraat Gayrimenkul Yatirim Ortakligi AS	23.42	23.60	22.38	-1.93%	3.7M	aa.aa	13/06
Kalekim Kimyevi Maddeler Sanayi Ticaret AS	27.66	27.90	26.70	-3.49%	2.31M	aa.aa	13/06
Penta Teknoloji Urunleri Dagitim Ticaret AS	12.40	12.50	12.20	-3.50%	2.9M	aa.aa	13/06
Mercan Kimya Sanayi ve Ticaret AS	15.40	15.50	14.36	-3.45%	2.75M	aa.aa	13/06
Atp Ticari Bilgisayar Ağı ve Elektrik	78.25	79.30	75.65	-3.87%	656.45K	aa.aa	13/06
BMS Celik Hasir Sanayi ve Ticaret AS	12.19	12.30	11.00	+1.16%	666.42K	aa.aa	13/06
Bogazici Beton Sanayi ve Ticaret AS	20.50	20.86	20.14	-5.27%	6.4M	aa.aa	13/06
Unlu Yatirim Holding AS	15.07	15.70	14.50	-5.81%	1.05M	aa.aa	13/06
Başkent Doğalgaz Dağıtım Gayrimenkul	34.58	34.58	32.96	-2.32%	1.68M	aa.aa	13/06
Oyak Yatirim Menkul Degerler AS	27.60	27.72	26.50	-4.23%	316.02K	aa.aa	13/06
EData Teknoloji Pazarlama AS	4.10	4.32	3.81	-0.97%	26.1M	aa.aa	13/06
Kutahya Seker Fabrikasi AS	57.05	57.30	55.05	-1.30%	461.48K	aa.aa	13/06
Vbt Yazilim AS	19.99	20.88	19.65	-1.72%	3.16M	aa.aa	13/06
Escar Turizm Tasimacilik Ticaret AS	71.80	71.95	69.00	-1.64%	560.6K	aa.aa	13/06
Meditera Tibbi Malzeme Sanayi ve Ticaret AS	27.68	29.04	26.76	-6.74%	1.06M	aa.aa	13/06
Manas Enerji Yonetimi Sanayi Ticaret AS	5.09	5.17	4.92	-4.50%	5.88M	aa.aa	13/06
Gen İlaç ve Sağlık Ürünleri	137.80	145.00	133.60	-7.14%	1.27M	aa.aa	13/06
Kizilbuk Gayrimenkul Yatirim Ortakligi AS	10.71	10.93	10.10	-4.20%	16.8M	aa.aa	13/06
Birleşim Mühendislik Isıtma Soğutma	15.04	15.25	14.60	-7.05%	4.21M	aa.aa	13/06
Girisim Elektrik Taahhut Ticaret Sanayi AS	39.70	39.74	38.10	-3.36%	4.25M	aa.aa	13/06
Nasmed Ozel Saglik Hizmetleri Ticaret AS	6.24	6.31	6.01	-1.73%	3.96M	aa.aa	13/06
Yeo Teknoloji Enerji ve Endustri AS	38.00	38.54	36.12	-5.05%	4.2M	aa.aa	13/06
Europap Tezol Kagit Sanayi Ve Ticaret AS	16.71	17.48	16.12	-6.70%	5.93M	aa.aa	13/06
Ersan Alışveriş Hizmetleri ve Gıda	11.80	12.00	11.29	-5.30%	1.6M	aa.aa	13/06
Margun Enerji Uretim Sanayi ve Ticaret	32.50	35.10	32.00	-7.41%	4.43M	aa.aa	13/06
Anatolia Tanı ve Biyoteknoloji	9.99	10.24	9.81	-4.22%	1.89M	aa.aa	13/06
Hedef Holdings AS	9.03	9.18	8.53	-4.65%	13.54M	aa.aa	13/06
Gelecek Varlik Yonetimi AS	56.70	57.90	54.05	-4.30%	1.34M	aa.aa	13/06
Ihlas Haber Ajansi AS	24.56	25.56	23.40	-5.47%	3.2M	aa.aa	13/06
Ulusal Faktoring AS	3.58	3.67	3.38	-0.83%	22.83M	aa.aa	13/06
Dogu Aras Enerji Yatirimlari AS	47.58	48.82	45.96	-5.60%	1.25M	aa.aa	13/06
Elite Naturel Organik Gida Sanayi ve Ticaret AS	33.14	33.70	32.02	-5.48%	1.62M	aa.aa	13/06
Isbir Sentetik Dokuma Sanayi AS	7.14	7.32	7.00	-5.43%	1.15M	aa.aa	13/06
Gimat Magazacilik Sanayi ve Ticaret AS	16.15	16.52	15.56	-3.64%	1.64M	aa.aa	13/06
Mia Teknoloji AS	30.48	30.54	29.50	-3.67%	8.46M	aa.aa	13/06
Konya Kagit Sanayi ve Ticaret AS	31.44	31.56	29.36	-3.14%	288.48K	aa.aa	13/06
Mobiltel İletişim Hizmetleri	6.39	6.62	6.22	-5.61%	10.69M	aa.aa	13/06
Pc İletişim ve Medya Hizmetleri	12.57	12.80	12.25	-3.08%	2.9M	aa.aa	13/06
Pasifik Gayrimenkul Yatirim Ortakligi AS	1.82	1.82	1.72	-3.70%	227.23M	aa.aa	13/06
Erciyas Celik Boru Sanayi AS	66.30	67.05	62.85	-4.47%	429.5K	aa.aa	13/06
Panelsan Cati Cephe Sistemleri	37.60	37.90	34.50	+2.40%	1.57M	aa.aa	13/06
Hun Yenilenebilir Enerji Uretim AS	3.33	3.35	3.20	-4.03%	15.18M	aa.aa	13/06
Dap Gayrimenkul Gelistirme AS	8.68	8.90	8.42	-5.86%	15.32M	aa.aa	13/06
Investco Holding AS	225.00	238.90	220.00	-3.02%	70K	aa.aa	13/06
Hitit Bilgisayar Hizmetleri AS	37.00	38.50	35.82	-4.98%	663.05K	aa.aa	13/06
Koleksiyon Mobilya Sanayi AS	5.33	5.36	5.14	-2.20%	3.88M	aa.aa	13/06
Gezinomi Seyahat Turizm Ticaret AS	200.40	204.10	199.00	-3.28%	525.52K	aa.aa	13/06
GurSel Turizm Tasimacilik Ve	244.50	251.50	237.10	-5.87%	2.02M	aa.aa	13/06
Ensari Deri Gida Sanayi ve Ticaret	18.44	19.00	18.00	-3.00%	975.97K	aa.aa	13/06
Smart Gunes Enerjisi Teknolojileri	26.80	27.94	25.28	-3.46%	4.38M	aa.aa	13/06
LDR Turizm AS	227.00	229.40	220.60	-2.16%	226.96K	aa.aa	13/06
Suwen Tekstil Sanayi Pazarlama AS	14.00	14.23	13.17	-3.85%	6.03M	aa.aa	13/06
Consus Enerji Isletmeciligi ve	2.98	3.01	2.83	-3.25%	10.26M	aa.aa	13/06
Bms Birlesik Metal Sanayi ve	42.86	45.24	39.94	+1.47%	11.98M	aa.aa	13/06
Kimteks Poliuretan Sanayi ve	13.71	14.30	13.32	-6.10%	2.61M	aa.aa	13/06
Imas Makina Sanayi AS	2.86	2.88	2.72	-4.35%	33.61M	aa.aa	13/06
Yayla Agro Gida Sanayi ve Ticaret	9.61	9.61	9.24	-2.24%	6.4M	aa.aa	13/06
Sun Tekstil Sanayi ve Ticaret AS	34.46	34.76	31.32	+1.65%	2.95M	aa.aa	13/06
Seker Gayrimenkul Yatirim	3.76	3.79	3.67	-3.34%	7.63M	aa.aa	13/06
Europen Endustri Insaat Sanayi Ve	5.81	6.00	5.79	-5.83%	112.17M	aa.aa	13/06
Pardus Girisim Sermayesi Yatirim	5.62	5.80	5.44	-5.23%	7.09M	aa.aa	13/06
Makim Makina Teknolojileri Sanayi	18.97	19.09	18.40	-3.46%	2.41M	aa.aa	13/06
Kocaer Celik Sanayi ve Ticaret AS	13.12	13.29	12.62	-4.93%	14.51M	aa.aa	13/06
Rubenis Tekstil Sanayi Ticaret AS	18.30	18.60	17.65	-4.84%	1.31M	aa.aa	13/06
Kiler Holding AS	66.30	68.00	60.00	+1.61%	3.16M	aa.aa	13/06
Koroplast Temizlik Ambalaj	6.59	6.79	6.29	-3.51%	1.65M	aa.aa	13/06
Obase Bilgisayar ve Danismanlik	29.22	29.92	28.44	-7.06%	831.09K	aa.aa	13/06
Barem Ambalaj Sanayi Ve Ticaret AS	16.68	16.86	16.30	-4.47%	1.19M	aa.aa	13/06
Aztek Teknoloji Urunleri Ticaret AS	36.38	36.86	35.10	-5.21%	1.17M	aa.aa	13/06
Hidropar Hareket Kontrol	9.99	10.14	9.76	-4.49%	2.4M	aa.aa	13/06
Alfa Solar Enerji AS	41.50	42.16	39.74	-4.16%	1.58M	aa.aa	13/06
Sanica Isi Sanayi AS	4.47	4.50	4.07	+2.52%	25.67M	aa.aa	13/06
Ozsu Balik Uretim AS	22.68	23.20	21.90	-3.49%	942.76K	aa.aa	13/06
Platform Turizm Tasimacilik Gida	23.70	23.82	22.44	-4.74%	2.84M	aa.aa	13/06
Birikim Varlik Yonetim AS	62.40	65.45	60.30	-6.31%	1.07M	aa.aa	13/06
Ahlatci Dogal Gaz Dagitim Enerji	28.06	28.28	26.16	-0.85%	3.59M	aa.aa	13/06
Tera Yatirim Menkul Degerler AS	251.00	256.50	230.90	-2.14%	3.82M	aa.aa	13/06
Eyg Gayrimenkul Yatirim Ortakligi	2.21	2.23	2.11	-2.64%	4.27M	aa.aa	13/06
Oncosem Onkolojik Sistemler Sanayi	80.70	82.95	76.15	-3.58%	291.22K	aa.aa	13/06
Sdt Uzay ve Savunma Teknolojileri	194.00	200.00	189.00	+6.30%	3M	aa.aa	13/06
Soke Degirmencilik Sanayi ve	10.19	10.34	9.89	-3.23%	1.61M	aa.aa	13/06
Tapdi Oksijen Ozel Saglik Egitim	34.10	37.94	32.00	-1.16%	1.18M	aa.aa	13/06
Astor Enerji AS	92.40	92.45	87.60	-1.81%	10.07M	aa.aa	13/06
Mackolik Internet Hizmetleri	40.78	41.70	38.62	-4.85%	1.7M	aa.aa	13/06
Bulbuloglu Vinc Sanayi ve Ticaret	84.55	87.60	82.50	-5.27%	564.18K	aa.aa	13/06
Goknur Gida Maddeleri	21.70	22.08	20.74	-5.24%	4.81M	aa.aa	13/06
Akfen Yenilenebilir Enerji AS	15.99	16.04	15.20	-1.17%	3.86M	aa.aa	13/06
Eksun Gida Tarim	5.27	5.33	5.13	-4.87%	6.4M	aa.aa	13/06
Koza Polyester Sanayi ve Ticaret AS	4.75	4.80	4.58	-4.43%	10.22M	aa.aa	13/06
Cvk Maden Isletmeleri Sanayi ve	11.54	11.60	10.90	-4.63%	22.01M	aa.aa	13/06
Europower Enerji ve Otomasyon	25.08	25.28	23.98	-4.64%	4.64M	aa.aa	13/06
Grainturk Holding AS	345.50	374.00	345.50	-9.97%	685.65K	aa.aa	13/06
Cw Enerji Muhendislik Ticaret ve	14.18	14.35	13.73	-4.19%	7.48M	aa.aa	13/06
Buyuk Sefler Gida Turizm Tekstil	41.50	42.52	38.42	-2.08%	2.66M	aa.aa	13/06
Bien Yapi Urunleri Sanayi Turizm	42.96	43.70	41.64	-2.59%	3.02M	aa.aa	13/06
Kayseri Seker Fabrikasi AS	18.26	18.41	17.56	-4.65%	4.11M	aa.aa	13/06
Katilimevim Tasarruf Finansman AS	7.30	7.33	6.88	-1.35%	79.94M	aa.aa	13/06
Pasifik Eurasia Lojistik Dis	79.00	79.00	69.60	+2.66%	3.38M	aa.aa	13/06
A1 Capital Yatirim Menkul Degerler	8.16	8.52	7.50	+0.12%	68.61M	aa.aa	13/06
Forte Bilgi Iletisim Teknolojileri	68.50	75.90	68.00	-6.74%	1.12M	aa.aa	13/06
Atakey Patates Gida Sanayi ve	38.84	38.84	37.04	-1.62%	350.9K	aa.aa	13/06
Kaleseramik Canakkale Kalebodur	28.00	28.50	26.84	-3.45%	1.88M	aa.aa	13/06
Fuzul Gayrimenkul Yatirim	34.86	35.02	31.52	-0.46%	5.21M	aa.aa	13/06
Asce Gayrimenkul Yatirim Ortakligi	10.40	10.58	10.27	-3.70%	4.5M	aa.aa	13/06
Izdemir Enerji Elektrik Uretim AS	6.21	6.37	6.05	-6.48%	30.56M	aa.aa	13/06
Ofis Yem Gida Sanayi Ticaret AS	38.72	38.98	37.10	-3.92%	1.25M	aa.aa	13/06
Tatlipinar Enerji Uretim AS	41.28	41.74	39.74	-2.92%	1.85M	aa.aa	13/06
Baydoner Restoranlari AS	19.02	19.43	18.54	-5.75%	1.14M	aa.aa	13/06
Enerya Enerji AS	6.09	6.09	5.70	+0.16%	87.35M	aa.aa	13/06
Kuzugrup Gayrimenkul Yatirim	20.66	21.40	19.81	-4.00%	1.82M	aa.aa	13/06
Ebebek Magazacilik AS	42.80	42.80	39.20	-0.65%	810.03K	aa.aa	13/06
Tarkim Bitki Koruma Sanayi ve	298.00	305.00	288.25	-2.93%	120.64K	aa.aa	13/06
Gipta Ofis Kirtasiye Ve Promosyon	102.50	102.50	96.00	+3.17%	2.88M	aa.aa	13/06
Reeder Teknoloji Sanayi Ve Ticaret	9.83	10.07	9.52	-6.38%	46.1M	aa.aa	13/06
HatSan Gemi Insaa Bakim Onarim	36.82	37.22	35.04	-4.01%	1.06M	aa.aa	13/06
Adra Gayrimenkul Yatirim Ortakligi	31.36	31.50	28.48	+2.89%	2.02M	aa.aa	13/06
Dmr Unlu Mamuller Uretim Gida Toptan Perakende Ihr	26.98	28.00	25.38	-0.44%	3.68M	aa.aa	13/06
Meka Beton Santralleri	37.92	38.40	36.54	-4.10%	645.04K	aa.aa	13/06
Dofer Yapi Malzemeleri Sanayi ve	28.00	29.08	27.14	-7.10%	2.25M	aa.aa	13/06
Mhr Gayrimenkul Yatirim Ortakligi	5.21	5.48	4.96	-2.98%	7.18M	aa.aa	13/06
Borlease Otomotiv AS	94.60	95.30	89.20	-2.52%	1.31M	aa.aa	13/06
Tab Gida Sanayi ve Ticaret AS	170.00	170.00	160.40	-0.58%	714.22K	aa.aa	13/06
Vera Konsept Gayrimenkul Yatirim	2.45	2.50	2.36	-6.49%	41.03M	aa.aa	13/06
Tureks Turunc Madencilik Ic ve Dis	13.48	14.13	13.44	-5.73%	4.45M	aa.aa	13/06
1000 Yatirimlar Holding AS	190.50	192.50	182.80	-4.80%	2.95M	aa.aa	13/06
Ekos Teknoloji ve Elektrik AS	22.30	22.78	22.12	-4.62%	3.05M	aa.aa	13/06
Agrotech Yuksek Teknoloji	7.06	7.20	6.84	-4.72%	12.77M	aa.aa	13/06
Seker Yatirim Menkul Degerler AS	10.77	11.14	10.31	-3.67%	7.51M	aa.aa	13/06
Cates Elektrik Uretim AS	27.60	28.00	27.28	-5.48%	1.16M	aa.aa	13/06
Bati Ege Gayrimenkul Yatirim	8.14	8.18	7.75	-4.24%	6.59M	aa.aa	13/06
Kuzey Boru AS	11.81	11.84	11.25	-4.60%	12.51M	aa.aa	13/06
Mega Metal Sanayi ve Ticaret AS	26.62	26.98	25.86	-5.20%	4.12M	aa.aa	13/06
Sur Tatil Evleri Gayrimenkul	50.05	51.00	48.68	-6.27%	1.7M	aa.aa	13/06
Avrupakent Gayrimenkul Yatirim	57.15	57.35	53.05	+1.51%	1.69M	aa.aa	13/06
Pasifik Donanim ve Yazilim Bilgi	19.30	20.42	18.81	-6.31%	48.81M	aa.aa	13/06
Bor Seker AS	19.95	20.30	19.46	-2.49%	1.59M	aa.aa	13/06
Limak Dogu Anadolu Cimento Sanayi	26.48	26.74	24.54	-2.65%	4.97M	aa.aa	13/06
Alves Kablo Sanayi ve Ticaret AS	28.28	29.42	27.60	-5.48%	2.19M	aa.aa	13/06
Oba Makarnacilik Sanayi ve Ticaret	49.16	49.46	46.00	-0.45%	9.66M	aa.aa	13/06
Artemis Hali AS	27.40	27.62	26.22	-4.20%	1.66M	aa.aa	13/06
Mogan Enerji Yatirim Holding AS	7.80	7.83	7.67	-2.86%	7.82M	aa.aa	13/06
Odine Solutions Teknoloji Ticaret	75.25	75.65	72.00	-0.86%	1.1M	aa.aa	13/06
Ic Enterra Yenilenebilir Enerji AS	8.71	8.76	8.43	-3.22%	13.59M	aa.aa	13/06
Ronesans Gayrimenkul Yatirim AS	130.20	132.00	127.60	-3.84%	644.28K	aa.aa	13/06
Lila Kagit Sanayi ve Ticaret AS	22.36	22.40	21.12	-0.18%	5.06M	aa.aa	13/06
Koton Magazacilik Tekstil Sanayi	14.05	14.10	13.66	-3.64%	3.36M	aa.aa	13/06
Altinay Savunma Teknolojileri AS	84.55	89.20	84.40	+1.14%	18.55M	aa.aa	13/06
Koc Metalurji AS	12.09	12.12	11.58	-2.74%	4.19M	aa.aa	13/06
Hareket Proje Tasimaciligi ve Yuk	80.75	81.20	75.30	-0.55%	3.19M	aa.aa	13/06
Onur Yuksek Teknoloji AS	66.70	68.65	65.30	+1.37%	5.03M	aa.aa	13/06
Ozyasar Tel ve Galvanizleme Sanayi	26.18	26.80	25.80	-3.68%	1.56M	aa.aa	13/06
Altinkilic Gida ve Sut Sanayi Ticaret AS	41.60	42.88	40.50	-3.03%	1.52M	aa.aa	13/06
Yigit AKU Malzemeleri Nakliyat	23.30	23.86	22.74	-4.59%	3.06M	aa.aa	13/06
Horoz Lojistik Kargo Hizmetleri ve	47.78	49.40	44.72	-0.04%	1.48M	aa.aa	13/06
Segmen Kardesler Gida Uretim ve	22.60	22.92	21.60	-3.09%	2.32M	aa.aa	13/06
Efor Cay Sanayi Tic	109.40	111.10	107.00	-2.32%	779.62K	aa.aa	13/06
Dct Trading Dis Ticaret AS	35.30	35.98	33.40	-4.75%	3.58M	aa.aa	13/06
Bahadir Kimya Sanayi ve Ticaret AS	41.02	41.20	39.68	-1.91%	554.61K	aa.aa	13/06
Kirac Galvaniz Telekominikasyon	36.44	36.86	34.62	-4.00%	1.81M	aa.aa	13/06
Gundogdu Gida Sut Urunleri Sanayi	57.75	58.85	54.20	+1.05%	1.7M	aa.aa	13/06
Ahes Gayrimenkul Yatirim Ortakligi	20.76	21.90	19.68	-1.61%	4.19M	aa.aa	13/06
Ozata Denizcilik Sanayi ve Ticaret	138.00	138.50	131.30	-1.00%	518.03K	aa.aa	13/06
Cem Zeytin AS	15.21	15.80	14.79	-5.65%	4.32M	aa.aa	13/06
Durukan Sekerleme Sanayi ve	14.05	14.20	13.30	-4.81%	3.58M	aa.aa	13/06
Bin Ulasim ve Akilli Sehir Teknolojileri AS	239.00	247.00	230.10	-5.35%	575.39K	aa.aa	13/06
Cagdas Cam Sanayi ve Ticaret AS	26.18	26.70	25.38	-4.87%	3.38M	aa.aa	13/06
Sumer Varlik Yonetim AS	174.00	189.20	173.00	-9.47%	1.69M	aa.aa	13/06
Armada Gida Ticaret Sanayi Anonim	34.84	35.00	33.50	-2.19%	2.08M	aa.aa	13/06
Egeyapi Avrupa Gayrimenkul Yatirim Ortakligi AS	21.20	21.52	19.70	+2.91%	5.26M	aa.aa	13/06
Gulermak Agir Sanayi Insaat ve Taahhut AS	132.00	132.00	125.90	-1.57%	2.12M	aa.aa	13/06
Akfen Insaat Turizm ve Ticaret AS	25.00	26.50	22.88	+3.48%	98.71M	aa.aa	13/06
Mopas Marketcilik	28.30	28.88	27.18	-5.54%	2.66M	aa.aa	13/06
Destek Finans Faktoring	288.75	288.75	268.25	+0.26%	1.44M	aa.aa	13/06
Seranit Granit Seramik Sanayi ve Ticaret AS	10.25	10.50	9.96	-6.99%	20.67M	aa.aa	13/06
Birleşim Grup Enerji A.Ş	15.32	16.71	15.32	-5.32%	41.19M	aa.aa	13/06
Visne Madencilik Uretim	409.25	409.25	369.50	-0.24%	403.05K	aa.aa	13/06
Enda Enerji Holding As	17.64	18.88	17.46	-9.07%	8.93M	aa.aa	13/06
Kalyon Gunes Teknolojileri Uretim	57.50	58.40	56.00	-4.17%	3.74M	aa.aa	13/06
Balsu Gida Sanayi ve Ticaret AS	19.02	19.43	17.80	+1.71%	21.93M	aa.aa	13/06
Bulls Girisim Sermayesi Yatirim	25.32	26.14	24.48	-6.91%	15.27M	aa.aa	13/06
A1 Yenilenebilir Enerji Uretim AS	25.78	26.18	25.04	-4.38%	1.91M	aa.aa	02:59:59

VN30

1,401.20

-10.96

-0.78%

VN100

1,363.26

-11.15

-0.81%

HNX30

487.90

+5.16

+1.07%

US 500

5,975.50

-69.7

-1.15%

Dow Jones

42,197.79

-769.83

-1.79%

Hang Seng

23,892.56

-142.82

-0.59%

FTSE 100

8,850.63

-34.29

-0.39%

Chuyển động Thị trường

Tên	Mới nhất	% T.đổi	KL
NHTM Cổ phần Sài Gòn - Hà Nội	12,900.0	-3.01%	66.94M
Chứng khoán VIX	13,000.0	-2.99%	65.95M
MBBank	24,850.0	+0.61%	42.30M
Hoà Phát	26,400.0	-1.49%	38.77M
Chứng khoán SSI	23,150.0	-2.11%	35.04M
Techcombank	31,200.0	+0.81%	27.42M
Vietinbank	39,900.0	+3.64%	23.87M

Tên	Mới nhất	% T.đổi	KL
March 29 Textile Garment	15,900.00	+33.61%	100.00
Lilama 69-2	3,600.0	+24.14%	500.00
Phu Huu Newport	22,100.00	+16.93%	500.00
Thực phẩm Hà Nội - Kinh Bắc	700.00	+16.67%	83.00K
CFM Investment	9,700.00	+15.48%	100.00
SIVICO	45,400	+15.23%	100.00
Dược Trung ương 3	27,600	+15.00%	100.00

Tên	Mới nhất	% T.đổi	KL
My Tra Tourist	1,200.00	-36.84%	100.00
ORD	16,100.00	-19.90%	900.00
Armephaco	13,600	-18.56%	2.70K
ORD	900.00	-18.18%	3.10K
Camimex	22,500.00	-17.88%	1.90K
Đầu Tư Xây Dựng Lương Tài	500.0	-16.67%	3.30K
CADOVIMEX	500	-16.67%	5.60K

Cổ Phiếu Theo Xu Hướng

Tên	Mới nhất	% T.đổi	KL
FPT	115,400.0	-1.37%	6.16M
Ngân hàng BIDV	35,550.0	+0.71%	6.32M
MBBank	24,850.0	+0.61%	42.30M
Hoà Phát	26,400.0	-1.49%	38.77M
Petrolimex	37,700.0	+6.95%	5.45M

Hiển thị thêm

Cổ Phiếu Bị Định Giá Thấp

Tên	Mới nhất	Tăng lên	Giá trị hợp lý
Aa Aaaaaaaaaaaa A	24,900	+54.28%	38,415.72
Aaaaaaaaaaaaaa	24,900	+54.28%	38,415.72
Aaaaaaaa	35,550.0	+48.30%	52,720.65
Aa Aaa Aaaaa Aaa	35,550.0	+48.30%	52,720.65
Aaaaaaaaaaaaaa A A	13,800.0	+37.07%	18,915.66
Aaaaaaaaaaaa Aaaaaa	13,800.0	+37.07%	18,915.66
A Aaa Aaaaaa	200,500	+37.01%	274,705.05

Tên	Mới nhất	Tăng lên	Giá trị hợp lý
Aa Aaaaaaaaaaaa A	24,900	+54.28%	38,415.72
Aaaaaaaaaaaaaa	24,900	+54.28%	38,415.72
Aaaaaaaa	35,550.0	+48.30%	52,720.65
Aa Aaa Aaaaa Aaa	35,550.0	+48.30%	52,720.65
Aaaaaaaaaaaaaa A A	13,800.0	+37.07%	18,915.66
Aaaaaaaaaaaa Aaaaaa	13,800.0	+37.07%	18,915.66
A Aaa Aaaaaa	200,500	+37.01%	274,705.05

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