BIST 500 (XU500)

Κωνσταντινούπολη

Νόμισμα TRY

12.459,95

+145,40(+1,18%)

Με καθυστέρηση16:32:46

Εύρος ημέρας

12.330,90

12.468,98

Εύρος 52 εβδ.

9.894,25

12.671,94

Συστατικά BIST 500

Αυτή η σελίδα περιέχει τιμές σε πραγματικό χρόνο των συστατικών του δείκτη BIST 500. Στον πίνακα μπορείτε να δείτε το όνομα της μετοχής και την πιο πρόσφατη τιμή της καθώς επίσης το ημερήσιο υψηλό, χαμηλό και τη μεταβολή για κάθε συστατικό.

						Upside
Adel	34,96	35,64	34,00	+3,01%	5,44M	aa.aa	16:32:39
Adese Gayrimenkul	2,090	2,110	2,090	0,00%	23,45M	aa.aa	16:32:46
Anadolu Efes Malt	191,20	191,30	182,80	+4,65%	11,12M	aa.aa	16:15:18
Afyon Cimento	16,11	16,15	15,82	+0,94%	4,61M	aa.aa	16:32:45
Akbank TAS	75,15	75,60	74,40	+0,47%	52,56M	aa.aa	15:39:54
Akcansa	187,20	188,00	182,90	+2,86%	1,03M	aa.aa	16:32:47
Akenerji	11,340	11,520	11,290	+0,80%	9,82M	aa.aa	16:32:02
Akfen GYO	2,040	2,050	2,020	+0,99%	28,33M	aa.aa	16:31:48
AK Sigorta	7,540	7,660	7,120	+5,45%	39,39M	aa.aa	16:32:45
Aksa Akrilik	13,00	13,21	12,93	0,00%	21,4M	aa.aa	16:32:27
Aksa Enerji Uretim	37,300	37,920	37,140	+0,38%	5,92M	aa.aa	16:32:17
Alarko Holding	85,450	85,850	84,300	+1,36%	6,98M	aa.aa	16:08:15
Albaraka Turk	7,460	7,570	7,360	-0,53%	9,53M	aa.aa	15:50:50
Alarko Carrier	1.055,00	1.075,00	1.049,00	0,00%	48,61K	aa.aa	16:31:35
Alcatel Lucent	121,700	125,800	120,200	-2,41%	1,07M	aa.aa	16:16:17
Alarko GYO	19,72	19,76	19,28	+2,28%	2,22M	aa.aa	16:32:06
Alkim Kagit	7,810	7,810	7,720	+1,17%	1,69M	aa.aa	16:32:48
Alkim Kimya	17,66	17,80	17,58	+0,34%	1,72M	aa.aa	16:32:40
Altinyag	7,950	8,060	7,780	+2,45%	3,37M	aa.aa	16:31:19
Anel Elektrik	15,610	16,560	15,420	-0,26%	2,25M	aa.aa	16:32:09
Anadolu Hayat	109,40	111,20	108,30	+2,24%	963,78K	aa.aa	16:32:38
Anadolu Sigorta	111,600	113,000	110,600	+1,36%	2,91M	aa.aa	16:32:30
Arcelik AS	147,70	148,70	145,90	+0,14%	2,17M	aa.aa	16:32:42
Arena Bilgisayar	48,460	48,840	47,460	+0,66%	1,16M	aa.aa	16:32:33
Ingram Micro Bilisim	429,000	433,750	424,750	-0,46%	44,95K	aa.aa	16:32:43
Arsan Tekstil	20,020	20,200	19,850	0,00%	915K	aa.aa	16:31:52
Aselsan	117,00	117,80	115,80	+0,60%	30,47M	aa.aa	16:31:05
Anadolu Isuzu	64,00	64,85	62,30	+2,32%	1,39M	aa.aa	16:32:38
Akin Tekstil	152,500	154,300	152,100	-0,46%	56,38K	aa.aa	16:31:20
Avrasya GYO	7,980	7,980	7,850	0,00%	301,98K	aa.aa	16:31:52
AVOD	2,700	2,710	2,670	+1,50%	6,04M	aa.aa	16:32:10
Altin Yunus	487,500	498,750	483,000	-1,12%	57,26K	aa.aa	16:32:44
Ayen Enerji	28,360	28,360	27,960	+1,72%	579,17K	aa.aa	16:32:35
Aygaz AS	165,60	167,00	164,80	+0,36%	367,88K	aa.aa	15:49:55
Bagfas	21,56	21,82	21,04	+2,18%	968,56K	aa.aa	16:31:23
Bak Ambalaj	32,140	32,720	31,500	+0,69%	235,12K	aa.aa	16:31:52
Banvitas	294,000	297,750	291,000	-0,34%	441,31K	aa.aa	16:32:27
Bosch Fren	714,00	725,00	712,00	-0,42%	126,53K	aa.aa	16:32:34
BIM Magazalar	526,50	536,00	524,50	-0,28%	7,88M	aa.aa	16:31:09
Ral Yatirim	455,000	479,500	453,000	-4,06%	397,04K	aa.aa	16:16:18
Bizim	28,30	28,78	28,10	-0,77%	365,57K	aa.aa	16:31:48
Besiktas	4,030	4,060	4,010	-0,25%	12,49M	aa.aa	16:32:27
Bilici Yatirim	16,220	16,330	16,110	+0,12%	696,52K	aa.aa	16:31:43
Bossa	7,080	7,230	7,040	-0,98%	6,75M	aa.aa	16:32:42
Berkosan	24,760	25,060	24,040	+2,31%	949,58K	aa.aa	16:32:34
Yesil Yapi	1,590	1,600	1,550	+2,58%	39,66M	aa.aa	16:32:23
Borusan Birlesik	410,75	414,50	395,00	+3,59%	1,18M	aa.aa	16:32:46
Borusan Yatirim	2.015,00	2.022,00	1.948,00	+3,44%	69,63K	aa.aa	16:32:40
Batisoke Soke	13,410	13,500	13,310	+0,15%	6,02M	aa.aa	16:32:36
Baticim	4,48	4,54	4,41	+1,59%	43,73M	aa.aa	16:31:34
Bursa Cimento	8,22	8,29	8,07	+1,99%	7,85M	aa.aa	16:32:45
Burcelik	17,260	17,530	17,170	-0,12%	2,23M	aa.aa	16:32:42
Burcelik Vana	111,000	114,600	108,100	-0,27%	67,51K	aa.aa	16:30:54
CarrefourSA	95,65	96,05	93,30	+1,54%	324,56K	aa.aa	16:31:46
Coca Cola Icecek	57,15	57,45	54,25	+5,64%	11,79M	aa.aa	15:39:29
Celik Halat	22,960	22,980	20,480	+9,86%	8,42M	aa.aa	16:32:39
Cemas	2,910	2,940	2,890	+0,34%	10,25M	aa.aa	16:32:33
Cemtas	10,330	10,390	10,260	-0,29%	2,7M	aa.aa	16:31:06
Cimsa	54,00	54,35	52,60	+1,89%	9,88M	aa.aa	16:15:22
Celebi	2.478,00	2.498,00	2.390,00	+2,48%	103,05K	aa.aa	16:32:32
Cimbeton	2.470,00	2.485,00	2.440,00	+0,37%	16,61K	aa.aa	16:32:25
Doktas Dokumculuk Ticaret ve Sanayi AS	21,920	22,240	21,780	+1,01%	225,51K	aa.aa	16:32:05
Cosmos	108,000	109,500	106,100	+0,09%	23,96K	aa.aa	16:30:37
Creditwest	7,380	7,460	7,120	+2,79%	1,71M	aa.aa	16:30:28
Dagi	5,800	5,800	5,550	+9,85%	4,88M	aa.aa	15:46:55
Dardanel Onentas	5,530	5,550	5,050	+9,29%	29,35M	aa.aa	16:32:34
Derimod	33,50	35,00	33,00	+1,15%	600,06K	aa.aa	16:32:35
Desa	9,640	9,840	9,200	+4,22%	2,7M	aa.aa	16:32:42
Despec	50,400	51,500	50,000	-0,88%	295,15K	aa.aa	16:32:32
Deva Holding	65,700	66,000	65,150	+0,84%	753,19K	aa.aa	15:35:45
Datagate	53,900	55,850	52,300	-0,92%	326,12K	aa.aa	16:31:51
Ditas	14,080	14,300	14,000	+0,36%	606,16K	aa.aa	16:25:50
Demisas	7,940	8,150	7,710	+0,25%	3,61M	aa.aa	16:32:10
Deniz GYO	8,760	8,790	8,510	+3,18%	11,11M	aa.aa	16:32:43
Dogus Otomotiv	235,90	239,20	232,90	+0,81%	2,04M	aa.aa	16:31:06
Dogan Burda	211,400	215,000	206,100	+1,93%	371,2K	aa.aa	16:31:43
DO & CO	7.540,00	7.605,00	7.445,00	-0,49%	6,61K	aa.aa	16:32:06
Dogan Holding	15,020	15,080	14,880	+0,94%	20,64M	aa.aa	16:32:40
Duran Dogan	3,400	3,470	3,360	-0,87%	4,46M	aa.aa	16:32:09
DYO Boya	27,500	27,620	27,040	+0,95%	1,63M	aa.aa	16:32:41
EIS	45,940	46,120	45,360	+1,55%	2,03M	aa.aa	16:32:13
Eczacibasi Yatirim	206,80	207,70	204,20	+1,37%	234,4K	aa.aa	16:32:36
Edip Gayrimenkul	21,700	22,060	21,480	-0,55%	1,25M	aa.aa	16:32:39
Ege Endustri	10.280,00	10.385,00	10.017,50	+2,49%	19,92K	aa.aa	16:32:08
Ege Gubre	69,20	71,40	68,35	+0,80%	1,64M	aa.aa	16:32:35
Ege Profil	26,740	27,140	25,940	+3,00%	1,26M	aa.aa	16:32:40
Ege Seramik	3,530	3,560	3,500	0,00%	3,09M	aa.aa	16:31:53
Emlak Konut GYO	15,890	16,000	15,780	-0,25%	95,98M	aa.aa	16:24:30
EMEK Elektirik	21,260	21,500	20,620	+1,72%	4,17M	aa.aa	16:32:36
ENKA	57,050	57,200	55,700	+1,51%	21,7M	aa.aa	15:39:53
Egeplast	5,510	5,560	5,430	+1,47%	2,45M	aa.aa	16:32:16
ERBOSAN	173,10	175,70	172,50	-0,69%	66,05K	aa.aa	16:07:30
Erdemir	25,540	25,860	25,340	+0,47%	202,06M	aa.aa	16:16:02
Escort	2,86	2,90	2,82	+0,70%	8,91M	aa.aa	16:32:40
Fenerbahce	51,80	53,00	51,30	+0,39%	7,46M	aa.aa	16:32:34
Federal Mogul	324,50	329,00	324,00	-0,15%	70,25K	aa.aa	16:32:13
Frigo Pak	8,280	8,350	8,240	+0,73%	1,6M	aa.aa	16:32:42
Ford Otosan	1.054,00	1.059,00	1.041,00	+0,67%	858,83K	aa.aa	16:31:26
Garanti Bank	143,40	144,50	142,40	0,00%	17,69M	aa.aa	15:39:47
Garanti Faktoring	19,390	19,450	19,050	+1,04%	541,74K	aa.aa	16:32:28
Inveo Yatirim	7,220	7,320	7,210	+0,28%	1,73M	aa.aa	15:34:54
Gedik Yatirim	8,060	8,060	7,870	+2,03%	676,75K	aa.aa	16:31:51
Gentas	13,480	13,650	12,960	+5,23%	3,57M	aa.aa	16:31:12
Gersan	9,290	9,480	9,270	-1,59%	4,84M	aa.aa	16:32:37
Guler Holding	3,040	3,070	2,920	+4,47%	23,11M	aa.aa	16:32:25
Global Yatirim	7,910	7,920	7,550	+2,46%	16,9M	aa.aa	15:52:10
Goltas Cimento	462,25	462,25	441,25	+3,53%	544,64K	aa.aa	16:32:44
Goodyear Lastikleri	16,73	16,84	16,63	+0,42%	1,1M	aa.aa	16:32:38
Gozde	23,180	23,400	22,960	+1,22%	804,11K	aa.aa	16:32:39
GSD Marin	8,770	8,980	8,580	+1,39%	2M	aa.aa	16:31:28
GSD Holding	4,050	4,100	3,970	+1,50%	15,01M	aa.aa	16:32:40
GS Sportif	1,97	1,99	1,95	0,00%	95,52M	aa.aa	16:32:22
Gubretas	315,25	316,25	302,50	+2,35%	2,91M	aa.aa	16:32:45
Turkiye Sigorta	18,080	18,570	17,860	+0,78%	18,62M	aa.aa	16:32:45
Turkiye Halk Bk	22,10	22,40	21,82	+0,91%	59,47M	aa.aa	16:32:36
Hateks	25,240	26,100	24,640	-3,00%	869,48K	aa.aa	16:32:44
Hektas	3,730	3,750	3,700	+1,08%	141,58M	aa.aa	16:32:48
Hurriyet Gazete	4,950	5,220	4,900	-2,75%	4,81M	aa.aa	16:32:34
Ihlas Ev Aletleri Imalat	2,420	2,490	2,400	-1,22%	2,86M	aa.aa	16:32:07
Ihlas Gazetecilik	1,500	1,550	1,500	-0,66%	43,13M	aa.aa	16:32:01
Ihlas Holding	2,710	2,820	2,690	-0,73%	122,09M	aa.aa	16:32:40
Ihlas Gayrimenkul	1,820	1,880	1,820	-0,55%	33,41M	aa.aa	16:32:47
Ihlas Yayin	2,680	2,890	2,600	+0,37%	63,34M	aa.aa	16:32:46
Indeks	8,170	8,270	8,030	+2,13%	7,76M	aa.aa	16:32:40
Info Yatirim	2,340	2,360	2,300	+0,43%	4,63M	aa.aa	16:31:58
Intema	212,90	217,70	212,00	-0,05%	50,81K	aa.aa	16:32:43
Ipek Dogal	63,100	63,500	61,800	+2,10%	4,56M	aa.aa	16:31:56
Turkiye Is Bankasi C	16,350	16,370	16,080	+1,62%	451,32M	aa.aa	15:49:13
Is Finansal Kiralama	15,280	15,280	14,430	+5,31%	7,64M	aa.aa	16:32:41
Is Girisim	38,440	39,180	38,120	-0,26%	931,36K	aa.aa	16:30:02
Is GYO	19,500	19,840	19,460	-0,41%	2,34M	aa.aa	15:52:09
Is Yatirim Menkul Degerler	51,350	51,550	50,250	+0,98%	4,22M	aa.aa	16:32:39
Loras Holding AS	2,460	2,540	2,390	-0,40%	31,56M	aa.aa	16:32:43
IDC	5,400	5,470	5,390	+0,19%	4,8M	aa.aa	16:31:05
Kaplamin Ambalaj	198,800	202,200	197,000	-1,00%	95,94K	aa.aa	16:32:45
Karel	9,070	9,260	8,530	+5,83%	8,06M	aa.aa	16:32:48
Karsan Otomotiv	12,150	12,310	12,100	-0,65%	16,76M	aa.aa	16:32:22
Kartonsan	99,90	101,40	99,70	-0,50%	310,53K	aa.aa	16:31:42
Katmerciler	2,430	2,480	2,420	-0,82%	65,08M	aa.aa	16:32:27
Koc Holding	184,80	185,60	182,50	+0,49%	30,49M	aa.aa	16:31:31
Kerevitas	17,38	17,90	16,86	+2,24%	8,53M	aa.aa	16:32:46
Doganlar Mobilya Grubu	7,050	7,070	6,980	+0,71%	3,01M	aa.aa	16:32:03
Kiler GYO	5,410	5,410	5,030	+7,55%	22,58M	aa.aa	16:32:45
Klimasan Klima	25,760	25,900	25,180	+1,90%	449,53K	aa.aa	16:32:00
Konfrut	12,51	13,19	12,47	-3,10%	3,59M	aa.aa	16:32:40
Konya Cimento	6.120,00	6.210,00	6.037,50	+1,41%	13,25K	aa.aa	16:31:37
Kordsa Global	64,85	65,55	64,50	+0,46%	561,23K	aa.aa	16:31:56
Koza Anadolu	80,150	81,250	79,200	+1,07%	4,24M	aa.aa	16:32:39
Koza Altin	27,48	27,60	26,76	+2,92%	106,94M	aa.aa	16:32:39
Kardemir D	33,680	34,060	33,160	+1,02%	39,49M	aa.aa	15:41:01
Kron Telekomunikasyon	18,490	18,750	18,200	+0,16%	572,85K	aa.aa	16:31:37
Kristal Kola	6,480	6,620	6,390	+0,62%	10M	aa.aa	16:32:36
Karsu Tekstil	27,760	28,420	27,720	-0,93%	296,15K	aa.aa	16:32:15
Kutahya Porselen	83,150	83,350	80,600	+2,59%	476,51K	aa.aa	16:32:03
Link Bilgisayar	478,00	491,50	470,75	+0,95%	83,47K	aa.aa	16:32:36
Lokman Hekim	19,350	19,370	19,000	+1,20%	774,67K	aa.aa	16:32:44
Logo Yazilim	129,500	130,200	127,700	+0,39%	394,75K	aa.aa	16:32:06
Luks Kadife	97,300	101,400	94,250	+3,90%	789,04K	aa.aa	16:32:15
Marmaris Altinyunus	894,50	906,00	886,00	-0,61%	22,01K	aa.aa	16:31:45
MTE	9,380	9,490	8,850	+4,34%	16,07M	aa.aa	16:32:46
Marti Otel	3,090	3,110	3,050	+1,31%	8,87M	aa.aa	16:32:31
Merko Gida	14,810	15,160	14,700	-1,33%	2,6M	aa.aa	16:31:48
Metro Holding	2,750	2,770	2,710	+1,48%	13,01M	aa.aa	16:29:54
Metemtur Yatırım	17,890	18,090	17,760	+0,51%	1,54M	aa.aa	16:32:32
Migros	544,50	546,00	533,00	+1,40%	3,32M	aa.aa	16:32:23
Lydia Holding AS	98,600	99,300	94,900	+3,79%	797,05K	aa.aa	16:32:43
Menderes Tekstil	10,460	10,550	10,330	+1,55%	3,44M	aa.aa	16:32:44
Oyak Cimento	31,280	31,400	29,620	+4,76%	23,44M	aa.aa	16:30:55
Marti GYO	1,460	1,490	1,450	+0,69%	43,8M	aa.aa	16:30:52
Marshall	1.503,00	1.528,00	1.500,00	-0,20%	13,24K	aa.aa	16:29:56
Isiklar Enerji	8,890	9,020	8,850	+0,34%	8,72M	aa.aa	16:32:13
Netas Telekom	62,05	63,10	61,45	+0,08%	341,77K	aa.aa	16:32:14
Net Holding	45,160	45,260	44,020	+2,87%	2M	aa.aa	16:32:45
Nurol GYO	7,230	7,330	7,110	+0,56%	2M	aa.aa	16:31:42
Nuh Cimento	292,25	293,75	283,75	+2,63%	200,8K	aa.aa	16:32:00
Otokar	491,50	494,50	473,75	+3,75%	767,89K	aa.aa	16:32:26
Ozderici GYO	5,120	5,170	5,030	+0,99%	2,61M	aa.aa	16:29:46
Parsan	81,250	82,150	80,550	+0,87%	195,61K	aa.aa	16:32:04
Pera GYO	19,140	19,160	18,020	+6,45%	135,46M	aa.aa	16:24:51
Penguen Gida	7,620	7,700	7,380	+2,70%	7,49M	aa.aa	16:31:39
Petkim	18,340	18,430	18,210	+0,44%	39,33M	aa.aa	16:32:44
Pinar Et Ve Un	9,24	9,33	9,15	+0,43%	2,07M	aa.aa	16:32:08
Pinar Su	6,800	6,820	6,700	0,00%	1,45M	aa.aa	16:32:43
Plastikkart	67,500	68,350	67,150	+0,15%	208,04K	aa.aa	16:32:40
Petrokent Turizm	226,40	229,00	225,50	-0,22%	97,67K	aa.aa	16:32:10
Pinar Sut Mamulleri	8,80	8,84	8,62	+1,38%	1,6M	aa.aa	16:32:42
Turk Prysmian	29,820	30,220	29,300	+1,77%	841,71K	aa.aa	16:31:54
Park Elektrik	20,800	21,020	20,660	+0,87%	945,18K	aa.aa	16:32:35
Ray Sigorta	339,500	405,000	338,750	-8,06%	4,92M	aa.aa	15:49:12
Icu Girisim Sermayesi Yatirim Ortakligi AS	16,340	16,340	15,020	+9,96%	17,49M	aa.aa	15:49:19
Reysas GYO	15,200	15,230	15,000	+1,33%	7,45M	aa.aa	16:32:45
Reysas	18,660	18,750	18,480	+0,86%	1,92M	aa.aa	16:32:41
Sabanci Holding	107,70	109,30	107,30	-0,83%	10,17M	aa.aa	16:15:02
Saray	18,480	18,960	18,420	-0,38%	1,66M	aa.aa	16:30:54
Sanko Pazarlama	22,360	22,500	22,160	+0,72%	331,56K	aa.aa	16:32:39
Sarkuysan	19,710	19,850	19,380	+1,55%	1,55M	aa.aa	16:32:22
SASA Polyester	3,940	3,970	3,850	+2,07%	454,31M	aa.aa	16:31:32
Selcuk Ecza Deposu	69,250	69,900	68,300	+0,58%	1,63M	aa.aa	16:30:39
Sisecam	40,600	40,780	40,000	+1,25%	39,4M	aa.aa	16:31:40
Sekerbank	4,250	4,260	4,150	+1,67%	77,84M	aa.aa	16:32:38
Soktas	4,630	4,630	4,510	+2,66%	4,52M	aa.aa	16:32:36
Sinpas GYO	3,500	3,540	3,440	0,00%	80,28M	aa.aa	16:32:38
TAV Havalimanlar	265,25	266,00	255,75	+4,02%	4M	aa.aa	16:32:46
T Tuborg	168,500	170,900	165,000	-1,46%	136,74K	aa.aa	16:31:35
Turkcell Iletisim Hizmetleri AS	109,50	111,30	106,80	+1,86%	39,54M	aa.aa	16:31:17
ICBC Turkey	14,590	14,730	14,450	-1,02%	1,03M	aa.aa	16:30:25
Tek-Art Insaat	4,530	4,560	4,500	+0,44%	3,02M	aa.aa	16:32:36
THY	336,75	339,50	336,00	-0,30%	21,34M	aa.aa	16:14:40
Mondi Turkey	6,000	6,090	5,940	+1,01%	988,47K	aa.aa	16:29:55
Tekfen Holding	96,80	96,80	87,75	+10,00%	14,29M	aa.aa	16:15:55
Tofas	218,20	219,40	214,30	+1,35%	7,03M	aa.aa	16:14:46
Turcas Petrol	33,600	35,520	33,200	-1,75%	3,83M	aa.aa	16:32:37
Torunlar GYO	61,50	61,75	59,55	+2,84%	2,07M	aa.aa	16:32:38
TSKB GYO	6,730	6,800	6,690	+0,90%	4,12M	aa.aa	16:32:32
TSKB	13,660	13,720	13,280	+2,71%	34,18M	aa.aa	16:32:39
Trabzonspor Sportif	1,030	1,030	1,010	+0,98%	93,56M	aa.aa	16:32:46
Turk Telekom	56,50	56,70	54,30	+2,73%	30,32M	aa.aa	16:32:46
Turk Traktor	834,50	835,50	825,00	-0,06%	192,85K	aa.aa	16:08:10
Tukas Gida	2,270	2,350	2,230	+3,65%	137,64M	aa.aa	16:15:49
Tupras Turkiye	144,60	144,90	143,60	+0,42%	20,2M	aa.aa	16:31:08
Ulker Biskuvi	140,90	141,60	138,10	+0,86%	10,34M	aa.aa	16:32:39
Usak Seramik	2,570	2,690	2,550	-3,38%	47,47M	aa.aa	16:16:16
Zedur Enerji	7,830	7,930	7,720	+1,42%	1,73M	aa.aa	16:30:42
Vakif Bankasi	28,480	28,620	27,500	+3,56%	43,79M	aa.aa	16:32:45
Vakif Leasing	2,540	2,540	2,300	+9,96%	117,36M	aa.aa	15:47:05
Vakko	77,500	79,000	74,700	+3,96%	1,61M	aa.aa	16:32:41
Vestel Beyaz	15,320	15,500	15,190	+0,26%	3,75M	aa.aa	16:32:40
Vestel	60,100	61,050	59,550	-0,17%	5,29M	aa.aa	16:32:45
Vakif GYO	2,230	2,230	2,160	+2,76%	54,53M	aa.aa	16:32:06
Yaprak Sut	804,000	831,000	800,000	-3,31%	94,26K	aa.aa	16:31:38
Yatas	29,200	29,740	28,200	+3,18%	2,21M	aa.aa	16:31:44
AG Anadolu Group Holding	341,50	343,25	332,50	+3,56%	863,55K	aa.aa	16:32:43
Yapi ve Kredi Bankasi	34,000	34,400	33,140	+2,22%	178,64M	aa.aa	16:32:31
Yapi Kredi Koray	2,960	3,070	2,940	-1,99%	5,02M	aa.aa	16:32:39
Yunsa	5,810	5,810	5,680	+1,93%	2,86M	aa.aa	16:32:38
Zorlu Enerji	4,010	4,030	3,950	+1,78%	75,46M	aa.aa	16:28:16
Brisa Bridgestone	94,10	95,40	93,00	+0,11%	326,62K	aa.aa	16:31:58
Marka Yatirim	51,000	51,300	49,140	+1,39%	263,13K	aa.aa	16:32:44
Beyaz Filo Oto Kiralama AS	23,160	23,460	23,060	-0,43%	759,8K	aa.aa	16:30:39
Denge Yatirim	3,020	3,060	3,010	+0,33%	8,59M	aa.aa	16:32:00
Hub Girisim Sermayesi	1,910	1,930	1,870	+0,53%	1,76M	aa.aa	16:32:43
Skyalp Finansal Teknolojiler ve Danismanlik AS	117,000	121,800	116,500	-3,47%	248,27K	aa.aa	16:31:30
Nigbas Nigde Beton San ve Tic	16,060	16,140	15,810	+0,88%	497,71K	aa.aa	16:31:54
Orge	95,500	97,150	94,000	+0,53%	2,18M	aa.aa	16:32:12
Osmanli Menkul Degerler	10,900	10,900	9,810	+9,99%	8,03M	aa.aa	15:48:44
Ostim	10,520	11,370	10,470	-1,59%	9,19M	aa.aa	16:32:19
Oylum Sinai Yatirimlar	7,590	7,660	7,470	-0,13%	471,21K	aa.aa	16:32:47
Ozak GYO	12,630	12,810	12,430	+1,61%	3,19M	aa.aa	15:52:05
Polisan Holding AS	11,700	11,820	11,650	+0,52%	1,86M	aa.aa	16:31:42
Sanifoam	45,840	47,680	44,000	+0,61%	2,72M	aa.aa	16:32:44
Teknosa	38,660	39,640	37,200	+6,27%	16,75M	aa.aa	16:32:42
Yesil Yatirim	1,560	1,570	1,520	+2,63%	26,32M	aa.aa	16:32:30
Akdeniz Yatirim	3,840	4,110	3,780	-4,71%	9,13M	aa.aa	15:49:17
Avrupa Yatirim	36,320	37,380	36,100	-1,68%	1,86M	aa.aa	16:32:30
Etiler Inci Bufe Gida	7,840	7,840	7,220	+9,96%	15,39M	aa.aa	16:32:25
FLAP KONG	8,640	8,660	8,540	+0,93%	2,96M	aa.aa	16:31:13
Halk GYO	2,920	2,920	2,850	+1,74%	29,98M	aa.aa	16:32:44
Jantsa	25,640	26,220	25,200	+2,81%	8,5M	aa.aa	16:32:47
Bera	17,110	17,450	16,990	+0,59%	9,41M	aa.aa	16:32:39
Kuyas Yatirim AS	34,120	35,960	32,780	+4,22%	32,18M	aa.aa	16:22:18
Merit Turizm Yatirim ve Isletme	14,640	14,680	14,400	+0,90%	2,19M	aa.aa	16:30:15
Pegasus Hava Tasimaciligi	283,750	287,250	277,500	+1,79%	7,04M	aa.aa	15:48:16
Prizma Pres	10,030	10,040	9,260	+9,26%	6,57M	aa.aa	16:32:37
TGS	62,800	63,350	61,650	+0,96%	56,01K	aa.aa	16:29:36
Lydia Yesil Enerji Kaynaklari AS	12.725,000	12.800,000	12.455,000	+0,57%	433	aa.aa	16:25:17
Tumosan	110,100	111,000	108,200	+1,29%	804,44K	aa.aa	16:32:39
ODAS Elektrik	5,850	5,930	5,820	+0,34%	31,29M	aa.aa	15:36:01
Panora GYO	67,700	68,500	67,450	-0,73%	80,07K	aa.aa	16:32:43
Turker Proje	510,00	534,00	507,50	-4,14%	63,29K	aa.aa	16:32:23
Aciselsan	113,700	115,100	112,600	-0,09%	80,29K	aa.aa	16:31:06
Akis GYO	7,400	7,430	7,200	+2,78%	6,89M	aa.aa	16:32:15
Iz Yatirim Holding	42,580	43,140	40,520	+1,87%	134,48K	aa.aa	16:32:44
Verusa Holding	229,90	232,40	228,00	+0,39%	48,21K	aa.aa	16:31:48
Yayla Enerji	21,740	22,100	21,480	-1,09%	694,46K	aa.aa	16:32:32
Temapol	85,80	87,05	84,90	+1,06%	130,43K	aa.aa	16:32:15
Tat Gida Sanayi	13,010	13,030	12,840	+0,77%	1,21M	aa.aa	16:31:59
Gediz Ambalaj	28,52	29,84	26,84	-2,93%	7,38M	aa.aa	16:32:46
Korfez GYO	12,780	13,080	12,680	+1,03%	8,82M	aa.aa	16:22:23
Lider Faktoring	3,250	3,260	3,120	+4,17%	17,93M	aa.aa	16:32:12
RTA	16,47	17,30	16,03	+3,39%	32,1M	aa.aa	16:32:36
Servet GYO	3,380	3,500	3,250	+3,05%	50,71M	aa.aa	16:32:42
Tugcelik Aluminyum	9,180	9,280	9,020	+1,77%	8,28M	aa.aa	16:32:40
Yeni Gimat	72,85	74,85	71,30	+7,05%	723,32K	aa.aa	15:51:30
Pamel Yenilenebilir Elektrik Uretim AS	90,15	93,00	86,00	+3,68%	517,49K	aa.aa	15:36:40
Agesa Hayat ve Emeklilik AS	154,80	156,80	152,00	+0,19%	387,17K	aa.aa	16:32:16
Pergamon Status	84,25	86,00	83,30	-0,53%	186,82K	aa.aa	16:32:35
Ulusoy Un	6,310	6,390	6,250	0,00%	6,19M	aa.aa	16:32:29
Ulusoy Elektrik	154,00	155,80	152,30	+0,33%	66,55K	aa.aa	16:32:39
HEDEF Girisim	1,760	1,820	1,730	-3,30%	26,37M	aa.aa	16:32:27
Politeknik Metal	6.570,00	6.587,50	6.420,00	+2,34%	2,63K	aa.aa	16:32:26
Say Yenilenebilir Enerji Ekipmanları	36,200	36,380	35,420	+2,20%	1,78M	aa.aa	16:32:26
Bantas Bandirma	6,380	6,440	6,280	+1,43%	4,5M	aa.aa	16:32:45
Seyitler Kimya	3,250	3,380	3,120	+2,85%	3,46M	aa.aa	16:32:47
Verusaturk	34,04	34,50	33,90	+0,24%	221,5K	aa.aa	16:30:11
Cuhadaroglu	22,28	22,86	22,12	+1,00%	490,48K	aa.aa	16:32:41
Iskenderun	41,100	41,300	40,840	+0,88%	2,87M	aa.aa	16:32:31
Izmir Firca	69,45	70,45	68,00	+2,13%	527,61K	aa.aa	16:31:35
Mistral GYO	17,28	17,33	16,37	+6,54%	1,29M	aa.aa	16:32:44
Fonet Bilgi	15,18	15,34	14,70	+2,99%	5,97M	aa.aa	16:32:46
Mavi Giyim Sanayi	76,65	77,50	74,65	+3,02%	15,94M	aa.aa	16:31:39
Safkar Ege Sogutmacilik	81,20	81,70	80,75	-0,12%	1,09M	aa.aa	16:29:24
Trabzon Liman Isletmeciligi	98,55	99,95	97,50	+0,66%	429,25K	aa.aa	16:32:34
Enerjisa Enerji	67,45	67,80	66,40	+1,50%	4,58M	aa.aa	16:31:01
MLP Saglik	347,75	349,75	338,50	+2,88%	674,76K	aa.aa	15:41:12
Peker Gayrimenkul Yatirim Ortakligi	1,52	1,52	1,46	+3,40%	184,22M	aa.aa	16:24:57
Sok Marketler	42,90	43,32	42,32	+0,85%	12,01M	aa.aa	15:56:13
Kafein Yazilim	119,70	123,80	116,60	+0,42%	1,42M	aa.aa	16:32:13
Formet Celik Kapi	5,53	5,69	5,45	-1,25%	11,14M	aa.aa	16:32:37
Smartiks Yazilim	29,42	29,78	29,16	-0,27%	1,17M	aa.aa	16:32:45
CEO Event Medya	32,96	33,18	30,52	+8,49%	4,84M	aa.aa	16:32:23
Derluks Yatirim Holding AS	34,72	34,72	34,72	+9,94%	1,77M	aa.aa	15:49:28
Naturel Enerji	45,90	46,44	45,48	+0,22%	7,06M	aa.aa	16:32:45
Yukselen Celik	6,82	6,88	6,76	+0,89%	1,34M	aa.aa	16:31:39
Papilon Guvenlik	24,04	24,06	22,02	+5,53%	7,08M	aa.aa	16:32:44
Ard Grup Bilisim	31,46	31,78	31,02	+1,75%	3,84M	aa.aa	16:32:37
Bayrak	17,65	17,90	17,55	-0,28%	1,82M	aa.aa	16:31:40
Fade Gida	14,28	14,35	14,07	+1,71%	1,05M	aa.aa	16:32:43
Dinamik Isi Makina Yalitim Malzemeleri	26,74	26,84	25,24	+4,05%	2,29M	aa.aa	16:32:43
Esenboga Elektrik	35,38	35,84	33,50	+3,75%	5,18M	aa.aa	15:36:45
Kontrolmatik Teknoloji	35,40	36,08	35,22	-0,34%	14,82M	aa.aa	16:31:33
Kervan Gıda	2,48	2,53	2,43	+0,81%	13,76M	aa.aa	16:31:32
Arzum Elektrikli Ev Aletleri Sanayi ve Ticaret	4,12	4,17	4,04	+0,49%	17,33M	aa.aa	16:32:34
Isik Plastik Sanayi ve Dis Ticaret Pazarlama AS	24,18	24,96	24,00	-1,79%	509,19K	aa.aa	16:31:38
Turk Ilac ve Serum Sanayi AS	26,96	28,10	26,70	-0,07%	7,28M	aa.aa	16:32:37
Naturelgaz Sanayi ve Ticaret AS	7,46	7,56	7,23	+1,36%	6,42M	aa.aa	16:32:28
Tureks Turizm Tasimacilik AS	186,10	187,20	180,20	+3,16%	628,47K	aa.aa	16:32:42
Qua Granite Hayal	4,22	4,26	3,98	+6,30%	55,76M	aa.aa	16:16:14
Matriks Bilgi Dagitim Hizmetleri AS	25,20	25,32	23,26	+8,34%	2,49M	aa.aa	16:32:15
Galata Wind Enerji Anonim Sirket	28,50	28,82	28,50	+0,28%	2,11M	aa.aa	15:40:44
Biotrend Cevre ve Enerji Yatirimlari AS	19,44	19,65	18,57	+3,96%	7,93M	aa.aa	16:32:35
Aydem Yenilenebilir Enerji AS	20,64	20,74	20,22	+2,08%	3,22M	aa.aa	15:52:10
Can2 Termik AS	1,52	1,53	1,48	+2,70%	166M	aa.aa	16:16:12
Ziraat Gayrimenkul Yatirim Ortakligi AS	21,56	21,80	21,32	+1,32%	4,23M	aa.aa	16:32:38
Kalekim Kimyevi Maddeler Sanayi Ticaret AS	34,92	35,64	34,58	-1,63%	3,58M	aa.aa	16:32:39
Penta Teknoloji Urunleri Dagitim Ticaret AS	15,39	15,44	15,20	+0,52%	3,01M	aa.aa	16:32:33
Mercan Kimya Sanayi ve Ticaret AS	16,28	16,43	15,47	+5,85%	4,94M	aa.aa	16:32:44
Atp Ticari Bilgisayar Ağı ve Elektrik	99,25	101,20	98,00	+0,56%	1,06M	aa.aa	16:32:45
BMS Celik Hasir Sanayi ve Ticaret AS	28,96	29,00	27,94	+1,97%	203,66K	aa.aa	16:31:03
Bogazici Beton Sanayi ve Ticaret AS	22,34	22,36	21,72	+2,48%	2,94M	aa.aa	16:31:39
Unlu Yatirim Holding AS	15,20	15,28	14,84	+1,27%	716,25K	aa.aa	16:32:40
Başkent Doğalgaz Dağıtım Gayrimenkul	30,76	30,86	30,18	+1,52%	686,37K	aa.aa	15:52:06
Oyak Yatirim Menkul Degerler AS	30,98	31,22	30,34	+1,97%	332,9K	aa.aa	16:32:25
EData Teknoloji Pazarlama AS	4,19	4,27	4,18	-0,48%	6,27M	aa.aa	16:32:44
Kutahya Seker Fabrikasi AS	64,95	65,20	62,75	+1,41%	316,63K	aa.aa	16:32:26
Selva Gida Sanayi AS	12,46	12,69	12,13	+0,16%	1,84M	aa.aa	16:32:45
Vbt Yazilim AS	22,04	22,32	21,96	+0,18%	950,09K	aa.aa	16:32:34
Escar Turizm Tasimacilik Ticaret AS	52,90	54,10	52,00	+1,34%	542,46K	aa.aa	16:30:24
Meditera Tibbi Malzeme Sanayi ve Ticaret AS	42,58	44,00	42,50	-2,52%	625,27K	aa.aa	15:40:51
Manas Enerji Yonetimi Sanayi Ticaret AS	11,29	11,37	10,60	-0,53%	3,43M	aa.aa	16:32:11
Kartal Yenilenebilir Enerji Uretim AS	27,88	28,24	27,64	+0,72%	1,22M	aa.aa	15:55:56
Gen İlaç ve Sağlık Ürünleri	143,60	146,30	142,10	-0,76%	315,51K	aa.aa	16:30:53
Kizilbuk Gayrimenkul Yatirim Ortakligi AS	6,10	6,35	6,08	-0,97%	23,06M	aa.aa	16:22:22
Birleşim Mühendislik Isıtma Soğutma	17,60	18,04	16,50	+4,82%	14,17M	aa.aa	16:32:39
Girisim Elektrik Taahhut Ticaret Sanayi AS	53,70	54,65	52,30	+2,29%	4,57M	aa.aa	16:28:40
Nasmed Ozel Saglik Hizmetleri Ticaret AS	22,26	23,60	22,14	+0,18%	737,38K	aa.aa	16:32:36
Orcay Ortakoy Cay Sanayi Ticaret AS	9,30	9,48	8,81	+5,80%	2,01M	aa.aa	16:30:40
Yeo Teknoloji Enerji ve Endustri AS	58,20	59,35	57,50	+0,52%	3,55M	aa.aa	16:27:18
Europap Tezol Kagit Sanayi Ve Ticaret AS	19,14	19,51	18,95	+0,74%	8,14M	aa.aa	16:32:44
Ersan Alışveriş Hizmetleri ve Gıda	9,52	9,60	9,51	-0,31%	2,82M	aa.aa	16:32:45
Margun Enerji Uretim Sanayi ve Ticaret	28,16	29,20	28,10	-1,61%	3,21M	aa.aa	15:35:57
Anatolia Tanı ve Biyoteknoloji	12,88	13,47	12,71	+1,82%	16,95M	aa.aa	16:32:10
Hedef Holdings AS	5,52	6,44	5,49	-8,15%	32,86M	aa.aa	15:49:29
Gelecek Varlik Yonetimi AS	50,75	51,30	49,64	+1,50%	919,97K	aa.aa	16:32:45
Ihlas Haber Ajansi AS	21,14	21,14	19,90	+9,99%	2,35M	aa.aa	16:32:36
Ulusal Faktoring AS	15,40	15,44	15,01	+1,85%	1,5M	aa.aa	16:32:41
Dogu Aras Enerji Yatirimlari AS	46,50	46,60	46,00	+1,35%	586,03K	aa.aa	16:32:35
Elite Naturel Organik Gida Sanayi ve Ticaret AS	40,94	41,82	40,86	-0,97%	2,54M	aa.aa	16:32:39
Isbir Sentetik Dokuma Sanayi AS	8,43	8,46	8,41	+0,12%	1,33M	aa.aa	16:31:20
Gimat Magazacilik Sanayi ve Ticaret AS	12,74	13,30	12,64	-1,92%	2,56M	aa.aa	16:31:22
Mia Teknoloji AS	43,68	44,38	43,40	+0,09%	14,06M	aa.aa	16:24:48
Konya Kagit Sanayi ve Ticaret AS	36,78	37,14	36,42	+1,32%	571,15K	aa.aa	16:32:25
Mobiltel İletişim Hizmetleri	4,06	4,19	4,04	-0,25%	18,05M	aa.aa	16:32:41
Pc İletişim ve Medya Hizmetleri	16,82	16,86	16,45	+1,82%	1,01M	aa.aa	16:32:23
Pasifik Gayrimenkul Yatirim Ortakligi AS	1,86	1,88	1,78	+5,08%	348,9M	aa.aa	15:49:24
Erciyas Celik Boru Sanayi AS	96,70	98,95	95,20	+0,16%	748,03K	aa.aa	16:31:26
Panelsan Cati Cephe Sistemleri	42,04	42,76	41,34	-0,14%	658,31K	aa.aa	16:32:06
Hun Yenilenebilir Enerji Uretim AS	4,21	4,24	4,06	+1,69%	33,59M	aa.aa	16:13:30
Dap Gayrimenkul Gelistirme AS	8,57	8,65	8,52	-0,12%	6,44M	aa.aa	16:31:59
Investco Holding AS	230,70	236,20	226,50	+1,18%	220,08K	aa.aa	16:32:31
Hitit Bilgisayar Hizmetleri AS	42,44	43,10	41,82	-0,05%	1,21M	aa.aa	16:32:37
Koleksiyon Mobilya Sanayi AS	6,24	6,28	6,08	+2,46%	5,56M	aa.aa	16:31:46
Gezinomi Seyahat Turizm Ticaret AS	83,00	83,50	81,90	+0,79%	141,14K	aa.aa	16:27:29
GurSel Turizm Tasimacilik Ve	224,30	224,80	216,40	+3,55%	959,54K	aa.aa	16:32:43
Ensari Deri Gida Sanayi ve Ticaret	19,55	19,59	19,10	+0,36%	1,61M	aa.aa	15:50:55
Smart Gunes Enerjisi Teknolojileri	38,00	38,36	37,62	+0,96%	2,94M	aa.aa	16:13:22
LDR Turizm AS	181,50	181,90	172,30	+3,36%	395,01K	aa.aa	16:32:40
Suwen Tekstil Sanayi Pazarlama AS	24,28	24,40	24,02	+0,66%	737,57K	aa.aa	16:32:42
Consus Enerji Isletmeciligi ve	2,87	2,92	2,83	+1,77%	12,95M	aa.aa	16:32:42
Bms Birlesik Metal Sanayi ve	43,88	44,44	43,30	+0,87%	3,26M	aa.aa	16:32:29
Kimteks Poliuretan Sanayi ve	20,04	20,50	19,00	+4,48%	4,68M	aa.aa	16:32:31
Imas Makina Sanayi AS	2,70	2,73	2,68	+0,37%	13,77M	aa.aa	16:32:38
Yayla Agro Gida Sanayi ve Ticaret	9,82	9,89	9,73	+0,31%	4,6M	aa.aa	16:31:31
Sun Tekstil Sanayi ve Ticaret AS	42,62	43,98	42,20	-2,69%	3,11M	aa.aa	16:32:41
Seker Gayrimenkul Yatirim	4,96	5,10	4,77	+2,90%	16,97M	aa.aa	16:24:31
Europen Endustri Insaat Sanayi Ve	5,15	5,26	5,12	-0,96%	30,29M	aa.aa	16:32:39
Pardus Girisim Sermayesi Yatirim	5,17	5,29	5,16	0,00%	4,63M	aa.aa	16:32:31
Makim Makina Teknolojileri Sanayi	19,21	19,31	19,00	+0,05%	567,9K	aa.aa	16:32:12
Kocaer Celik Sanayi ve Ticaret AS	11,56	11,69	11,28	+2,76%	16,86M	aa.aa	16:01:23
Rubenis Tekstil Sanayi Ticaret AS	23,38	23,52	23,10	+0,60%	675,99K	aa.aa	16:30:56
Kiler Holding AS	27,00	27,26	26,60	+2,04%	522,64K	aa.aa	16:32:07
Koroplast Temizlik Ambalaj	7,20	7,32	7,08	+1,84%	1,52M	aa.aa	16:32:11
Obase Bilgisayar ve Danismanlik	30,16	30,52	29,82	+0,13%	305,75K	aa.aa	16:32:10
Barem Ambalaj Sanayi Ve Ticaret AS	19,66	19,67	19,09	+1,87%	1,26M	aa.aa	16:32:40
Aztek Teknoloji Urunleri Ticaret AS	43,24	43,74	43,00	+0,46%	743,46K	aa.aa	15:50:24
Hidropar Hareket Kontrol	14,24	15,10	14,20	-1,45%	14,98M	aa.aa	16:32:31
Alfa Solar Enerji AS	53,95	54,35	53,20	+1,60%	2,66M	aa.aa	16:32:37
Sanica Isi Sanayi AS	4,39	4,43	4,36	+0,69%	6,87M	aa.aa	15:52:58
Ozsu Balik Uretim AS	37,54	38,02	36,80	+1,51%	1,18M	aa.aa	16:32:31
Platform Turizm Tasimacilik Gida	30,06	30,16	28,88	+3,30%	3,47M	aa.aa	16:32:33
Birikim Varlik Yonetim AS	63,25	65,85	63,10	-1,79%	1,77M	aa.aa	15:50:58
Ahlatci Dogal Gaz Dagitim Enerji	20,80	21,08	20,68	-0,38%	1,93M	aa.aa	15:36:17
Tera Yatirim Menkul Degerler AS	46,00	50,50	43,74	-2,79%	18,35M	aa.aa	16:32:46
Eyg Gayrimenkul Yatirim Ortakligi	2,30	2,35	2,30	-2,13%	7,74M	aa.aa	16:32:01
Oncosem Onkolojik Sistemler Sanayi	103,90	105,90	102,00	+6,56%	1,24M	aa.aa	16:32:40
Sdt Uzay ve Savunma Teknolojileri	204,90	208,10	202,10	-0,58%	527,3K	aa.aa	16:32:38
Soke Degirmencilik Sanayi ve	12,24	12,30	11,66	+4,44%	3,46M	aa.aa	15:44:13
Tapdi Oksijen Ozel Saglik Egitim	35,88	36,28	35,02	+0,22%	661,94K	aa.aa	16:32:12
Astor Enerji AS	118,20	119,20	116,20	+2,07%	15,86M	aa.aa	16:31:09
Mackolik Internet Hizmetleri	119,70	120,90	117,30	+0,59%	134,23K	aa.aa	16:32:21
Bulbuloglu Vinc Sanayi ve Ticaret	112,20	122,30	109,80	-7,81%	4,47M	aa.aa	15:50:58
Goknur Gida Maddeleri	25,34	25,90	24,90	+2,01%	10,82M	aa.aa	15:56:03
Akfen Yenilenebilir Enerji AS	18,03	18,15	17,77	+2,15%	7,27M	aa.aa	15:35:29
Eksun Gida Tarim	6,18	6,19	6,12	+0,82%	4,98M	aa.aa	16:32:38
Koza Polyester Sanayi ve Ticaret AS	6,18	6,36	6,18	-1,28%	17,3M	aa.aa	16:32:47
Cvk Maden Isletmeleri Sanayi ve	10,94	11,21	10,84	-1,62%	28,74M	aa.aa	16:32:44
Europower Enerji ve Otomasyon	38,28	38,82	37,56	+1,43%	4,15M	aa.aa	16:31:06
Grainturk Holding AS	350,00	365,00	342,00	+3,02%	894,24K	aa.aa	16:32:33
Cw Enerji Muhendislik Ticaret ve	18,75	19,39	18,36	+2,46%	9,27M	aa.aa	15:55:47
Buyuk Sefler Gida Turizm Tekstil	31,36	31,40	30,24	+2,82%	2,09M	aa.aa	16:32:35
Bien Yapi Urunleri Sanayi Turizm	31,74	32,20	31,22	+1,47%	1,9M	aa.aa	16:32:40
Kayseri Seker Fabrikasi AS	19,44	19,50	19,16	+0,78%	2,02M	aa.aa	16:32:44
Katilimevim Tasarruf Finansman AS	68,90	73,65	68,55	-4,37%	9,62M	aa.aa	16:31:09
Pasifik Eurasia Lojistik Dis	36,84	37,14	36,26	+1,77%	7,9M	aa.aa	16:32:43
A1 Capital Yatirim Menkul Degerler	5,35	5,62	5,10	+4,70%	37,85M	aa.aa	16:32:26
Forte Bilgi Iletisim Teknolojileri	68,90	69,40	67,45	+0,95%	539,9K	aa.aa	16:32:44
Atakey Patates Gida Sanayi ve	41,74	42,36	41,26	+0,24%	517,43K	aa.aa	16:30:35
Kaleseramik Canakkale Kalebodur	32,94	33,30	32,66	+0,61%	1,73M	aa.aa	16:31:37
Fuzul Gayrimenkul Yatirim	31,00	31,22	30,32	+1,77%	1,28M	aa.aa	16:30:54
Asce Gayrimenkul Yatirim Ortakligi	11,09	11,14	11,00	+0,54%	2,03M	aa.aa	16:32:24
Izdemir Enerji Elektrik Uretim AS	5,69	5,80	5,59	+1,79%	17,88M	aa.aa	16:28:45
Ofis Yem Gida Sanayi Ticaret AS	41,90	42,40	41,00	+2,15%	747,65K	aa.aa	16:31:50
Tatlipinar Enerji Uretim AS	42,08	42,66	41,38	-0,33%	2,38M	aa.aa	16:28:43
Baydoner Restoranlari AS	22,18	22,60	21,28	+1,37%	316,53K	aa.aa	16:32:10
Enerya Enerji AS	3,78	3,85	3,76	-1,05%	23,09M	aa.aa	15:36:27
Kuzugrup Gayrimenkul Yatirim	21,68	21,94	21,32	+1,31%	1,44M	aa.aa	16:32:35
Ebebek Magazacilik AS	54,65	55,35	53,80	+1,20%	486,27K	aa.aa	16:31:53
Tarkim Bitki Koruma Sanayi ve	390,75	406,00	377,75	+3,92%	326,46K	aa.aa	16:32:12
Gipta Ofis Kirtasiye Ve Promosyon	55,55	56,20	54,75	+1,37%	792,2K	aa.aa	16:32:18
Reeder Teknoloji Sanayi Ve Ticaret	13,20	13,43	13,04	+1,46%	31,32M	aa.aa	16:24:43
HatSan Gemi Insaa Bakim Onarim	43,72	44,20	43,08	+0,51%	795,6K	aa.aa	15:50:36
Adra Gayrimenkul Yatirim Ortakligi	30,94	31,88	30,70	-0,90%	1,01M	aa.aa	16:31:15
Dmr Unlu Mamuller Uretim Gida Toptan Perakende Ihr	13,30	13,57	13,25	-0,82%	2,48M	aa.aa	16:31:55
Meka Beton Santralleri	42,64	43,00	42,50	-0,23%	315,23K	aa.aa	16:32:36
Dofer Yapi Malzemeleri Sanayi ve	27,96	28,16	27,78	-0,07%	496,12K	aa.aa	16:32:46
Mhr Gayrimenkul Yatirim Ortakligi	4,71	4,76	4,68	-0,42%	2,97M	aa.aa	16:31:37
Borlease Otomotiv AS	92,20	92,90	91,10	-0,59%	776,29K	aa.aa	16:32:43
Tab Gida Sanayi ve Ticaret AS	177,80	179,00	176,00	+2,54%	1,3M	aa.aa	15:40:21
Vera Konsept Gayrimenkul Yatirim	2,84	2,90	2,84	-1,05%	11,7M	aa.aa	16:32:42
Tureks Turunc Madencilik Ic ve Dis	12,22	12,25	12,10	+0,33%	1,89M	aa.aa	16:31:32
1000 Yatirimlar Holding AS	232,40	236,80	231,20	+0,17%	352,27K	aa.aa	16:32:45
Ekos Teknoloji ve Elektrik AS	22,20	22,38	21,90	+1,65%	1,5M	aa.aa	16:32:43
Agrotech Yuksek Teknoloji	9,40	9,52	9,35	+0,86%	22M	aa.aa	16:32:44
Seker Yatirim Menkul Degerler AS	17,99	18,20	16,98	+0,56%	2,64M	aa.aa	16:32:44
Cates Elektrik Uretim AS	31,16	31,34	30,90	+0,91%	574,25K	aa.aa	16:31:43
Bati Ege Gayrimenkul Yatirim	14,14	14,46	14,10	+0,35%	35,39M	aa.aa	16:32:46
Kuzey Boru AS	74,60	75,45	74,30	+0,07%	689,23K	aa.aa	16:32:45
Mega Metal Sanayi ve Ticaret AS	27,10	27,36	26,66	+2,65%	2,76M	aa.aa	16:32:45
Sur Tatil Evleri Gayrimenkul	44,98	46,00	42,76	+4,36%	1,79M	aa.aa	16:32:46
Avrupakent Gayrimenkul Yatirim	66,85	68,30	66,00	+1,75%	2,77M	aa.aa	16:31:03
Pasifik Donanim ve Yazilim Bilgi	101,80	115,40	101,10	-7,62%	15,04M	aa.aa	16:32:44
Bor Seker AS	22,70	22,98	22,62	+0,18%	1,57M	aa.aa	16:32:08
Limak Dogu Anadolu Cimento Sanayi	33,58	33,76	33,26	+0,24%	3,7M	aa.aa	16:08:48
Alves Kablo Sanayi ve Ticaret AS	32,80	33,34	32,68	-0,18%	2,53M	aa.aa	16:32:37
Oba Makarnacilik Sanayi ve Ticaret	56,25	57,25	54,05	-1,14%	4,39M	aa.aa	16:32:46
Artemis Hali AS	32,50	33,06	32,12	+0,18%	1,38M	aa.aa	15:50:32
Mogan Enerji Yatirim Holding AS	9,20	9,27	9,15	+0,77%	5,6M	aa.aa	16:32:41
Odine Solutions Teknoloji Ticaret	135,00	137,30	133,20	-0,37%	1,48M	aa.aa	16:32:28
Ic Enterra Yenilenebilir Enerji AS	9,93	10,10	9,86	+0,91%	25,86M	aa.aa	16:32:45
Ronesans Gayrimenkul Yatirim AS	117,90	119,00	115,30	+2,25%	891,63K	aa.aa	16:32:45
Lila Kagit Sanayi ve Ticaret AS	26,04	26,20	25,92	0,00%	2,26M	aa.aa	16:32:46
Koton Magazacilik Tekstil Sanayi	16,94	17,04	16,85	+1,19%	4,04M	aa.aa	16:32:40
Altinay Savunma Teknolojileri AS	86,10	89,15	85,50	-2,27%	3,68M	aa.aa	16:16:18
Koc Metalurji AS	14,62	14,99	14,54	-0,20%	4,51M	aa.aa	16:32:45
Hareket Proje Tasimaciligi ve Yuk	66,15	66,95	65,95	-0,23%	1,57M	aa.aa	16:32:44
Onur Yuksek Teknoloji AS	68,95	70,50	68,10	-0,93%	1,02M	aa.aa	16:32:33
Ozyasar Tel ve Galvanizleme Sanayi	22,78	23,10	22,50	+0,26%	2,05M	aa.aa	16:32:30
Altinkilic Gida ve Sut Sanayi Ticaret AS	41,58	41,82	40,92	+0,97%	14,86M	aa.aa	16:32:43
Yigit AKU Malzemeleri Nakliyat	31,10	31,42	29,86	+4,36%	9,38M	aa.aa	16:32:41
Horoz Lojistik Kargo Hizmetleri ve	58,70	60,45	58,10	0,00%	3,59M	aa.aa	16:32:39
Segmen Kardesler Gida Uretim ve	21,76	22,00	21,66	-0,55%	1,3M	aa.aa	16:32:42
Efor Cay Sanayi Tic	78,20	78,80	77,50	+0,26%	640,4K	aa.aa	16:32:08
Dct Trading Dis Ticaret AS	40,80	41,14	40,70	-0,24%	2,11M	aa.aa	16:32:38
Bahadir Kimya Sanayi ve Ticaret AS	44,76	44,94	44,04	+1,96%	904,01K	aa.aa	16:31:46
Kirac Galvaniz Telekominikasyon	39,86	40,12	39,50	+0,55%	1,4M	aa.aa	16:32:04
Gundogdu Gida Sut Urunleri Sanayi	49,66	50,75	49,00	-2,53%	1,02M	aa.aa	16:32:43
Ahes Gayrimenkul Yatirim Ortakligi	22,68	23,24	22,04	+2,16%	2,58M	aa.aa	16:32:36
Ozata Denizcilik Sanayi ve Ticaret	122,10	123,10	120,50	+0,91%	1,91M	aa.aa	16:31:47
Cem Zeytin AS	13,79	13,98	13,65	+0,73%	9,62M	aa.aa	16:32:40
Durukan Sekerleme Sanayi ve	18,54	18,56	16,89	+9,83%	18,08M	aa.aa	16:32:42
Bin Ulasim ve Akilli Sehir Teknolojileri AS	137,60	140,40	132,40	+4,01%	658,55K	aa.aa	16:31:53

Γενικός Δείκτης

1.687,91

+16,56

+0,99%

FTSE/Athex 20

4.181,78

+42,40

+1,02%

DAX

22.934,03

+401,05

+1,78%

US 500

5.594,20

+73,0

+1,32%

Μετοχές ΕΕ 50

5.395,05

+66,66

+1,25%

Dollar Index

103,72

-0,110

-0,11%

Euro Index

127,59

+0,40

+0,32%

Kινούν την αγορά

Όνομα	Τελευταία	Mετ. %	Όγκος
Alpha Bank	2,230	+0,45%	9,05M
Piraeus Bank	5,15	+3,21%	7,57M
EFG Eurobank Ergasias	2,6290	+0,34%	4,35M
National Bank of Greece	10,227	+1,36%	2,80M
ΔΕΗ	13,60	+1,64%	615,65K
OPAP SA	17,440	+0,69%	213,45K
Mytilineos	37,99	+0,08%	111,26K

Όνομα	Τελευταία	Mετ. %	Όγκος
Mathios Refrac	0,7300	+9,61%	2,19K
Bioter	0,23	+7,34%	920,00
Akritas SA	0,7900	+6,76%	523,00
Dromeas	0,3300	+2,48%	5,44K
Alpha Astika Akinita SA	7,30	+3,99%	450,00
Domain Costa Lazaridi	2,10	+3,96%	1,29K
Πλαστικά Θράκης	4,000	+3,76%	100,91K

Όνομα	Τελευταία	Mετ. %	Όγκος
Attica Publications	0,92	-8,00%	1,88K
N Leventeris SA	0,2140	-6,96%	637,00
Doppler	0,56	-4,24%	200,00
Sidma Steel	1,47	-2,00%	8,45K
Onyx Touristiki AE	1,11	-3,48%	99,24K
Proodeftiki Technical Co	0,2800	-2,78%	6,50K
El D Mouzakis	0,57	-2,54%	2,10K

Δημοφιλείς Μετοχές

Όνομα	Τελευταία	Mετ. %	Όγκος
Φουρλής	4,07	+1,37%	49,74K
Quality and Reliability SA	1,2700	-0,78%	9,37K
Hellenic Telecommunications	15,47	+1,51%	147,75K
Voyatzoglou	2,380	+0,85%	100,00
ΕΥΔΑΠ	5,95	+0,17%	18,30K

Εμφάνιση περισσότερων

Πιο υποτιμημένες μετοχές

Όνομα	Τελευταία	Upside	Εύλογη αξία
Aaa A Aaaaaa	37,99	+52,41%	57,90
Aaaa Aaaaa	37,99	+52,41%	57,90
Aaaaaaaaaaaa	37,8400	+52,39%	57,66
Aaaaaaaa	37,8400	+52,39%	57,66
A Aaaaaa Aaaaaaa	4,000	+35,54%	5,42
Aa Aa Aaa	4,000	+35,54%	5,42
Aaaaaaaaaaaaaaa Aaa	2,160	+29,16%	2,79

Όνομα	Τελευταία	Upside	Εύλογη αξία
Aaa A Aaaaaa	37,99	+52,41%	57,90
Aaaa Aaaaa	37,99	+52,41%	57,90
Aaaaaaaaaaaa	37,8400	+52,39%	57,66
Aaaaaaaa	37,8400	+52,39%	57,66
A Aaaaaa Aaaaaaa	4,000	+35,54%	5,42
Aa Aa Aaa	4,000	+35,54%	5,42
Aaaaaaaaaaaaaaa Aaa	2,160	+29,16%	2,79

Προβολή ολόκληρης λίστας

Εγκατέστησε την εφαρμογή μαςΣάρωσε τον κώδικα QR, εγκατέστησε την εφαρμογή

Γνωστοποίηση Ρίσκου: Οι συναλλαγές με χρηματοοικονομικά μέσα ή/και κρυπτονομίσματα εμπεριέχουν υψηλό κίνδυνο συμπεριλαμβανομένου του κινδύνου απώλειας μερικής ή ολόκληρης της επένδυσης και μπορεί να μην είναι κατάλληλες για όλους τους επενδυτές. Οι τιμές των κρυπτονομισμάτων είναι εξαιρετικά ασταθείς και μπορούν να επηρεαστούν από εξωτερικούς παράγοντες, όπως χρηματοπιστωτικά, εποπτικά και πολιτικά γεγονότα. Οι συναλλαγές με περιθώριο αυξάνουν τους χρηματοπιστωτικούς κινδύνους.
Πριν αποφασίσετε να κάνετε συναλλαγές με χρηματοοικονομικό μέσο ή κρυπτονομίσματα θα πρέπει να ενημερωθείτε πλήρως για τους κινδύνους και τα κόστη που συσχετίζονται με τις συναλλαγές στις χρηματοπιστωτικές αγορές, να εξετάσετε προσεκτικά τους επενδυτικούς σας στόχους, το επίπεδο της εμπειρίας σας και τη διάθεση ανάληψης κινδύνου και να αναζητήστε επαγγελματικές συμβουλές όταν χρειάζεται.
Η Fusion Media σας υπενθυμίζει ότι τα δεδομένα που εμπεριέχονται σε αυτόν τον ιστότοπο δεν είναι απαραίτητα πραγματικού χρόνου ούτε ακριβή. Τα δεδομένα και οι τιμές στον ιστότοπο δεν παρέχονται απαραίτητα από κάποια αγορά ή χρηματιστήριο αλλά μπορεί να παρέχονται από ειδικούς διαπραγματευτές και συνεπώς μπορεί να μην είναι ακριβή και να διαφέρουν από την πραγματική τιμή σε οποιαδήποτε δεδομένη αγορά, κάτι που σημαίνει ότι οι τιμές είναι ενδεικτικές και ακατάλληλες για σκοπούς συναλλαγών. Η Fusion Media και κάθε πάροχος των δεδομένων που εμπεριέχονται σε αυτόν τον ιστότοπο δεν φέρει ουδεμία ευθύνη για οποιαδήποτε απώλεια ή ζημία ως αποτέλεσμα των συναλλαγών σας ή της εξάρτησής σας από τις πληροφορίες που εμπεριέχονται σε αυτόν τον ιστότοπο.
Απαγορεύεται η χρήση, η αποθήκευση, η αναπαραγωγή, η εμφάνιση, η τροποποίηση, η μετάδοση ή η διανομή των δεδομένων που εμπεριέχονται στον παρόντα ιστότοπο χωρίς προηγούμενη ρητή έγγραφη άδεια της Fusion Media ή/και του παροχέα δεδομένων. Όλα τα δικαιώματα πνευματικής ιδιοκτησίας διατηρούνται από τους παρόχους ή/και το χρηματιστήριο που παρέχουν τα δεδομένα που εμπεριέχονται σε αυτόν τον ιστότοπο.
Η Fusion Media μπορεί να αποζημιωθεί από τους διαφημιζόμενους που εμφανίζονται στον ιστότοπο, με βάση την αλληλεπίδραση σας με τις διαφημίσεις ή με τους διαφημιζόμενους.

Δοκιμάστε άλλη αναζήτηση

BIST 500 (XU500)

Συστατικά 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

Altinyag

Anel Elektrik

Anadolu Hayat

Anadolu Sigorta

Arcelik AS

Arena Bilgisayar

Ingram Micro Bilisim

Arsan Tekstil

Aselsan

Anadolu Isuzu

Akin Tekstil

Avrasya GYO

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