BIST 500 (XU500)

Κωνσταντινούπολη

Νόμισμα TRY

11.230,87

-40,91(-0,36%)

Κλειστά20/12

Εύρος ημέρας

11.196,07

11.317,19

Εύρος 52 εβδ.

8.172,81

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	35,04	35,60	35,00	-0,45%	1,03M	aa.aa	20/12
Adese Gayrimenkul	2,280	2,310	2,210	+1,33%	48,36M	aa.aa	20/12
Anadolu Efes Malt	234,60	239,70	224,00	+4,69%	8,55M	aa.aa	20/12
Afyon Cimento	14,39	14,57	14,33	-0,35%	6,63M	aa.aa	20/12
Akbank TAS	60,70	61,75	60,30	-0,74%	50,84M	aa.aa	20/12
Akcansa	175,70	176,30	173,20	+0,69%	248,61K	aa.aa	20/12
Akenerji	11,140	11,200	11,010	+0,91%	5,74M	aa.aa	20/12
Akfen GYO	2,130	2,150	2,100	0,00%	41,11M	aa.aa	20/12
AK Sigorta	6,950	7,160	6,920	-1,14%	11,96M	aa.aa	20/12
Aksa Akrilik	11,41	12,05	11,41	-5,00%	25,97M	aa.aa	20/12
Aksa Enerji Uretim	35,960	36,580	35,860	-1,69%	2,83M	aa.aa	20/12
Aksu Enerji ve Ticaret	11,26	11,49	11,12	-1,14%	484,4K	aa.aa	20/12
Alarko Holding	94,700	95,400	92,750	+0,69%	3,27M	aa.aa	20/12
Albaraka Turk	6,140	6,230	6,080	-0,49%	5,23M	aa.aa	20/12
Alarko Carrier	1.000,00	1.014,00	992,00	-0,50%	21,82K	aa.aa	20/12
Alcatel Lucent	121,000	126,000	120,700	-2,97%	478,78K	aa.aa	20/12
Alarko GYO	20,00	20,24	19,87	+0,05%	1,94M	aa.aa	20/12
Alkim Kagit	8,400	8,600	8,170	-1,18%	10,79M	aa.aa	20/12
Alkim Kimya	18,24	18,33	17,40	+1,50%	2,97M	aa.aa	20/12
Altinyag	7,280	7,490	7,050	-1,49%	3,11M	aa.aa	20/12
Anel Elektrik	15,900	16,310	15,390	+3,92%	2,59M	aa.aa	20/12
Anadolu Hayat	100,50	101,80	99,25	+0,55%	591,7K	aa.aa	20/12
Anadolu Sigorta	100,900	101,900	99,450	+0,95%	1,64M	aa.aa	20/12
Arcelik AS	142,10	144,10	142,00	-0,42%	1,19M	aa.aa	20/12
Arena Bilgisayar	32,100	32,560	30,720	+2,23%	2,79M	aa.aa	20/12
Ingram Micro Bilisim	439,000	441,500	434,000	0,00%	19,13K	aa.aa	20/12
Arsan Tekstil	23,820	24,360	23,320	-1,98%	636,79K	aa.aa	20/12
Aselsan	69,80	71,00	69,00	-0,14%	22,79M	aa.aa	20/12
Anadolu Isuzu	66,55	67,55	65,95	+0,08%	611,66K	aa.aa	20/12
Akin Tekstil	189,600	190,100	181,700	+1,61%	73,18K	aa.aa	20/12
AVOD	2,860	2,890	2,800	0,00%	3,51M	aa.aa	20/12
Altin Yunus	522,000	547,500	516,000	+0,97%	138,14K	aa.aa	20/12
Ayen Enerji	29,320	29,900	29,040	-1,21%	430,31K	aa.aa	20/12
Aygaz AS	169,20	169,20	162,30	+3,17%	245,59K	aa.aa	20/12
Bagfas	21,78	22,52	21,76	-1,63%	531,82K	aa.aa	20/12
Bak Ambalaj	37,440	38,560	36,820	-1,99%	552,37K	aa.aa	20/12
Banvitas	309,250	319,500	302,500	+1,06%	689,26K	aa.aa	20/12
Bosch Fren	680,50	686,00	672,00	+1,04%	47,09K	aa.aa	20/12
BIM Magazalar	494,75	505,00	494,75	-1,44%	2,74M	aa.aa	20/12
Ral Yatirim	289,500	298,500	288,250	-2,20%	431,54K	aa.aa	20/12
Bizim	27,98	28,40	27,66	-0,07%	170,09K	aa.aa	20/12
Besiktas	4,600	4,740	4,510	+1,32%	40,09M	aa.aa	20/12
Bilici Yatirim	15,350	15,540	15,200	-0,32%	1,17M	aa.aa	20/12
Bossa	7,180	7,350	7,180	-0,97%	9,22M	aa.aa	20/12
Berkosan	23,240	23,540	23,040	-0,85%	368,93K	aa.aa	20/12
Yesil Yapi	2,520	2,670	2,470	-0,40%	53,28M	aa.aa	20/12
Borusan Birlesik	435,25	442,75	435,25	-0,57%	402,49K	aa.aa	20/12
Borusan Yatirim	2.240,00	2.249,00	2.181,00	+2,71%	191,29K	aa.aa	20/12
Batisoke Soke	12,400	13,120	11,800	-0,16%	28,74M	aa.aa	20/12
Baticim	136,00	139,00	132,70	+1,19%	1,44M	aa.aa	20/12
Bursa Cimento	8,12	8,25	8,10	-0,73%	5,21M	aa.aa	20/12
Burcelik	17,430	17,690	17,300	-1,02%	920,78K	aa.aa	20/12
Burcelik Vana	108,500	110,500	108,300	-1,36%	176,12K	aa.aa	20/12
CarrefourSA	105,50	107,60	105,10	-1,59%	194,51K	aa.aa	20/12
Coca Cola Icecek	58,35	61,40	58,35	-1,60%	9,99M	aa.aa	20/12
Celik Halat	22,180	23,380	21,900	-3,57%	1,69M	aa.aa	20/12
Cemas	3,290	3,310	3,210	+0,92%	14,21M	aa.aa	20/12
Cemtas	8,930	9,140	8,880	+0,22%	2,88M	aa.aa	20/12
Cimsa	44,76	44,96	43,56	+1,59%	8,45M	aa.aa	20/12
Celebi	1.917,00	1.930,00	1.899,00	-0,31%	34,46K	aa.aa	20/12
Cimbeton	2.762,50	2.797,50	2.715,00	-0,63%	30,18K	aa.aa	20/12
Doktas Dokumculuk Ticaret ve Sanayi AS	27,420	29,620	27,420	-3,11%	2,98M	aa.aa	20/12
Cosmos	125,800	131,900	124,200	-4,62%	211,82K	aa.aa	20/12
Creditwest	6,120	6,270	6,060	-1,29%	1,55M	aa.aa	20/12
Dagi	14,630	15,200	14,530	-2,47%	1,61M	aa.aa	20/12
Dardanel Onentas	6,220	6,640	6,220	-9,99%	17,26M	aa.aa	20/12
Derimod	33,54	34,20	33,30	-1,76%	228,02K	aa.aa	20/12
Desa	20,900	21,040	20,580	+0,48%	476,49K	aa.aa	20/12
Despec	44,220	44,700	43,240	+0,68%	237,02K	aa.aa	20/12
Deva Holding	74,700	75,500	74,300	-0,40%	291,22K	aa.aa	20/12
Datagate	40,920	41,120	39,900	+2,15%	195,26K	aa.aa	20/12
Ditas	15,600	15,760	15,330	+0,32%	890,98K	aa.aa	20/12
Demisas	7,700	7,700	7,330	+4,05%	6,67M	aa.aa	20/12
Deniz GYO	11,090	11,090	11,090	-9,98%	1,47M	aa.aa	20/12
Dogus Otomotiv	201,20	204,20	199,30	+0,40%	1,83M	aa.aa	20/12
Dogan Burda	171,100	175,400	167,300	-0,87%	278,67K	aa.aa	20/12
DO & CO	6.412,50	6.600,00	6.377,50	-2,21%	2,63K	aa.aa	20/12
Dogan Holding	15,120	15,200	14,830	+1,68%	17,88M	aa.aa	20/12
DYO Boya	22,000	22,160	21,600	+0,46%	1,08M	aa.aa	20/12
EIS	48,820	49,020	47,980	+1,24%	1,94M	aa.aa	20/12
Eczacibasi Yatirim	200,20	201,50	198,60	+0,55%	180,03K	aa.aa	20/12
Edip Gayrimenkul	22,020	22,780	21,860	-2,82%	1,24M	aa.aa	20/12
Ege Endustri	10.200,00	10.210,00	9.970,00	+1,07%	14,65K	aa.aa	20/12
Ege Gubre	54,40	55,60	53,85	-2,16%	507,71K	aa.aa	20/12
Ege Profil	163,600	169,600	162,600	-0,49%	159,77K	aa.aa	20/12
Ege Seramik	3,680	3,700	3,640	0,00%	3,51M	aa.aa	20/12
Emlak Konut GYO	13,000	13,360	12,810	-1,52%	217,09M	aa.aa	20/12
EMEK Elektirik	12,000	12,530	11,650	-0,74%	2,9M	aa.aa	20/12
ENKA	50,850	52,750	50,800	-3,14%	9,24M	aa.aa	20/12
Egeplast	5,600	5,730	5,450	-1,41%	2,72M	aa.aa	20/12
ERBOSAN	192,80	199,70	190,20	+0,68%	257,96K	aa.aa	20/12
Erdemir	25,100	25,440	25,040	-0,79%	135,02M	aa.aa	20/12
ERSU	17,750	18,140	17,610	-0,95%	1,16M	aa.aa	20/12
Escort	53,70	54,30	52,35	-0,28%	596,13K	aa.aa	20/12
Fenerbahce	42,00	43,14	41,92	-0,71%	3,53M	aa.aa	20/12
Federal Mogul	325,00	327,75	316,25	+2,04%	200,87K	aa.aa	20/12
Ufuk Yatirim	635,000	660,000	600,000	-3,93%	53,33K	aa.aa	20/12
Frigo Pak	8,060	8,310	8,060	-2,18%	2,7M	aa.aa	20/12
Ford Otosan	949,50	960,50	941,50	-0,31%	741,15K	aa.aa	20/12
Garanti Bank	125,40	126,30	124,10	+0,56%	14,92M	aa.aa	20/12
Garanti Faktoring	19,540	20,120	19,480	-2,15%	517,48K	aa.aa	20/12
Inveo Yatirim	7,240	7,360	7,190	-0,69%	1,63M	aa.aa	20/12
Gedik Yatirim	7,720	7,750	7,660	+0,26%	175,9K	aa.aa	20/12
Gentas	9,430	9,730	9,250	-3,08%	1,09M	aa.aa	20/12
Gersan	9,060	9,150	8,710	+1,23%	7,23M	aa.aa	20/12
Guler Holding	12,660	13,400	12,090	-5,38%	4,63M	aa.aa	20/12
Global Yatirim	16,830	16,940	16,700	-0,41%	1,04M	aa.aa	20/12
Goltas Cimento	428,75	435,00	424,50	-0,58%	325,1K	aa.aa	20/12
Goodyear Lastikleri	17,30	17,42	16,95	+0,58%	1,25M	aa.aa	20/12
Gozde	26,680	27,400	26,240	-2,13%	893,91K	aa.aa	20/12
GSD Marin	9,290	9,470	9,150	-0,11%	2,69M	aa.aa	20/12
GSD Holding	3,820	3,860	3,790	+1,33%	9,86M	aa.aa	20/12
GS Sportif	6,11	6,25	6,05	-1,61%	18,79M	aa.aa	20/12
Gubretas	281,00	284,25	270,75	-0,44%	6,65M	aa.aa	20/12
Turkiye Sigorta	15,120	15,340	14,800	+2,09%	39,42M	aa.aa	20/12
Turkiye Halk Bk	16,17	16,69	16,07	-2,36%	47,38M	aa.aa	20/12
Hateks	11,900	12,400	11,140	+3,03%	10M	aa.aa	20/12
Hektas	3,720	3,960	3,720	-5,82%	211,93M	aa.aa	20/12
Hurriyet Gazete	4,450	4,500	4,290	+0,45%	5,97M	aa.aa	20/12
Ihlas Ev Aletleri Imalat	2,780	2,780	2,460	+9,88%	8,9M	aa.aa	20/12
Ihlas Gazetecilik	1,660	1,660	1,470	+9,93%	28,84M	aa.aa	20/12
Ihlas Holding	3,420	3,420	3,000	+9,97%	60,11M	aa.aa	20/12
Ihlas Gayrimenkul	2,240	2,240	1,970	+9,80%	25,8M	aa.aa	20/12
Ihlas Yayin	3,910	3,970	3,660	+5,96%	32,99M	aa.aa	20/12
Indeks	7,190	7,220	7,110	+0,42%	3,19M	aa.aa	20/12
Info Yatirim	2,540	2,610	2,540	-1,55%	5,13M	aa.aa	20/12
Intema	227,50	228,90	225,00	+0,57%	43,52K	aa.aa	20/12
Ipek Dogal	49,800	51,200	49,260	-2,35%	4,02M	aa.aa	20/12
Turkiye Is Bankasi C	13,150	13,250	13,020	+0,08%	473,63M	aa.aa	20/12
Is Finansal Kiralama	12,550	12,810	12,480	-1,41%	3,49M	aa.aa	20/12
Is Girisim	36,780	38,860	36,780	-5,11%	3,19M	aa.aa	20/12
Is GYO	19,420	19,700	19,320	0,00%	3,33M	aa.aa	20/12
Is Yatirim Menkul Degerler	43,840	43,840	42,380	+1,48%	4,56M	aa.aa	20/12
Loras Holding AS	2,250	2,290	2,210	-1,32%	21,21M	aa.aa	20/12
IDC	5,740	5,940	5,500	+4,17%	20,28M	aa.aa	20/12
Kaplamin Ambalaj	198,000	205,800	195,100	-1,93%	112,36K	aa.aa	20/12
Karel	10,210	10,670	10,190	-4,22%	5,26M	aa.aa	20/12
Karsan Otomotiv	12,530	12,790	12,490	-1,10%	12,64M	aa.aa	20/12
Kartonsan	87,40	88,95	86,65	-1,13%	165,75K	aa.aa	20/12
Katmerciler	2,270	2,400	2,180	+3,18%	361,14M	aa.aa	20/12
Koc Holding	182,00	186,40	182,00	-1,46%	11,75M	aa.aa	20/12
Kerevitas	14,74	15,22	14,55	+0,41%	3,12M	aa.aa	20/12
Doganlar Mobilya Grubu	9,400	9,580	8,990	+4,44%	3,8M	aa.aa	20/12
Kiler GYO	4,560	4,690	4,490	-2,15%	10M	aa.aa	20/12
Klimasan Klima	28,640	29,140	28,120	-0,14%	362,88K	aa.aa	20/12
Konfrut	11,19	11,19	10,73	+2,19%	792,72K	aa.aa	20/12
Konya Cimento	7.010,00	7.050,00	6.870,00	+0,43%	12,4K	aa.aa	20/12
Kordsa Global	72,25	73,75	72,00	-1,03%	505,73K	aa.aa	20/12
Koza Anadolu	65,100	68,100	63,700	-4,12%	13,21M	aa.aa	20/12
Koza Altin	22,36	23,50	22,12	-4,28%	65,23M	aa.aa	20/12
Kardemir D	27,960	28,700	27,760	-0,36%	35,91M	aa.aa	20/12
Kron Telekomunikasyon	21,560	21,740	21,020	+0,84%	460,68K	aa.aa	20/12
Kristal Kola	5,750	5,850	5,720	-1,20%	2,74M	aa.aa	20/12
Karsu Tekstil	37,340	37,800	36,600	+0,65%	721,43K	aa.aa	20/12
Kutahya Porselen	78,800	80,250	77,500	-1,25%	231,03K	aa.aa	20/12
Link Bilgisayar	504,00	515,00	495,00	-1,66%	52,75K	aa.aa	20/12
Lokman Hekim	16,900	17,100	16,300	+0,12%	1,74M	aa.aa	20/12
Logo Yazilim	110,900	113,600	110,300	-0,98%	286,85K	aa.aa	20/12
Luks Kadife	91,850	92,850	90,100	-0,60%	109,99K	aa.aa	20/12
Marmaris Altinyunus	880,00	889,50	859,00	+1,62%	41,12K	aa.aa	20/12
MTE	6,740	6,810	6,680	+0,30%	3,32M	aa.aa	20/12
Marti Otel	3,450	3,450	3,330	+3,92%	27,5M	aa.aa	20/12
Mepet Metro	9,280	9,380	9,100	0,00%	568,1K	aa.aa	20/12
Merko Gida	13,900	14,270	13,770	-1,63%	1,27M	aa.aa	20/12
Metro Holding	2,710	2,820	2,680	-2,87%	10,94M	aa.aa	20/12
Metemtur Yatırım	16,000	16,000	15,540	+1,52%	3,52M	aa.aa	20/12
Migros	497,25	513,50	497,25	-1,83%	1,28M	aa.aa	20/12
Lydia Holding AS	133,000	133,000	127,300	+1,45%	299,59K	aa.aa	20/12
Menderes Tekstil	10,070	10,320	10,000	-1,85%	5,75M	aa.aa	20/12
Oyak Cimento	21,520	21,720	21,020	+0,09%	17,61M	aa.aa	20/12
Marti GYO	1,760	1,780	1,740	-65,83%	16,15M	aa.aa	20/12
Marshall	1.590,00	1.590,00	1.556,00	+1,02%	11,12K	aa.aa	20/12
Isiklar Enerji	11,520	11,830	11,000	+1,77%	19,53M	aa.aa	20/12
Netas Telekom	66,50	67,45	65,85	-0,45%	339,11K	aa.aa	20/12
Net Holding	44,080	46,380	43,700	-4,46%	2,76M	aa.aa	20/12
Nurol GYO	7,370	7,560	7,330	-1,60%	1,32M	aa.aa	20/12
Nuh Cimento	297,50	301,75	296,75	-1,33%	128,06K	aa.aa	20/12
Otokar	471,75	482,00	471,00	-1,77%	218,12K	aa.aa	20/12
Ozderici GYO	5,640	5,720	5,570	-0,88%	1,18M	aa.aa	20/12
Parsan	89,100	90,750	88,000	-0,83%	215,07K	aa.aa	20/12
Pera GYO	2,610	2,610	2,380	+9,66%	275,22M	aa.aa	20/12
Penguen Gida	6,820	6,910	6,750	-0,58%	2,21M	aa.aa	20/12
Petkim	18,610	18,730	18,450	+0,70%	38,26M	aa.aa	20/12
Pinar Et Ve Un	10,07	10,49	9,97	-3,54%	7,23M	aa.aa	20/12
Pinar Su	6,810	7,120	6,770	-2,58%	2,37M	aa.aa	20/12
Plastikkart	69,700	71,350	69,150	-1,83%	192,74K	aa.aa	20/12
Petrokent Turizm	243,00	243,60	236,00	+1,63%	90,74K	aa.aa	20/12
Pinar Sut Mamulleri	9,98	10,13	9,90	-0,70%	1,51M	aa.aa	20/12
Turk Prysmian	30,280	31,020	30,100	-1,75%	615,89K	aa.aa	20/12
Park Elektrik	18,290	18,870	18,060	-0,44%	1,32M	aa.aa	20/12
Ray Sigorta	525,000	530,000	519,500	-0,19%	34,19K	aa.aa	20/12
Icu Girisim Sermayesi Yatirim Ortakligi AS	26,860	27,460	26,820	-1,40%	498,25K	aa.aa	20/12
Reysas GYO	15,860	15,990	14,980	+0,83%	15,7M	aa.aa	20/12
Reysas	23,260	23,260	20,660	+9,92%	11,59M	aa.aa	20/12
Sabanci Holding	94,00	95,25	93,50	-0,63%	10,1M	aa.aa	20/12
Saray	18,120	18,600	18,050	-1,52%	1,4M	aa.aa	20/12
Sanko Pazarlama	25,700	27,440	25,700	-2,28%	1,63M	aa.aa	20/12
Sarkuysan	18,080	18,720	18,080	-2,80%	2,02M	aa.aa	20/12
SASA Polyester	4,040	4,140	4,040	-1,94%	405,68M	aa.aa	20/12
Seker Leasing	7,860	8,100	7,640	+2,34%	2,59M	aa.aa	20/12
Selcuk Ecza Deposu	76,850	78,600	76,850	-1,54%	473,98K	aa.aa	20/12
Selcuk Gida	51,100	53,800	50,600	-1,54%	473,88K	aa.aa	20/12
Silverline	19,910	20,200	19,320	+0,35%	1,08M	aa.aa	20/12
Sisecam	43,600	44,080	42,140	+3,17%	72,6M	aa.aa	20/12
Sekerbank	4,820	4,860	4,800	+0,42%	32,65M	aa.aa	20/12
Soktas	4,650	4,750	4,500	-1,69%	3,38M	aa.aa	20/12
Sinpas GYO	2,900	3,030	2,900	-3,65%	18,98M	aa.aa	20/12
TAV Havalimanlar	285,75	287,25	281,50	+0,26%	698,8K	aa.aa	20/12
Turkcell Iletisim Hizmetleri AS	91,45	93,90	91,25	-2,30%	20,56M	aa.aa	20/12
ICBC Turkey	14,150	14,550	14,100	-1,94%	556,86K	aa.aa	20/12
Tek-Art Insaat	4,820	5,070	4,800	-4,17%	10,16M	aa.aa	20/12
THY	289,75	291,25	287,75	+0,09%	21,91M	aa.aa	20/12
Mondi Turkey	5,590	5,690	5,570	-1,06%	974,81K	aa.aa	20/12
Tekfen Holding	73,85	74,70	72,95	-0,61%	1,61M	aa.aa	20/12
Tofas	186,90	190,70	185,90	+1,47%	3,38M	aa.aa	20/12
Turcas Petrol	26,400	27,140	26,340	-2,15%	841,96K	aa.aa	20/12
Torunlar GYO	57,60	59,20	57,60	-3,44%	1,5M	aa.aa	20/12
TSKB GYO	9,000	9,230	8,870	-1,32%	7,42M	aa.aa	20/12
TSKB	12,150	12,390	12,090	-1,22%	18,41M	aa.aa	20/12
Trabzonspor Sportif	0,890	0,900	0,880	0,00%	242,88M	aa.aa	20/12
Turk Telekom	44,50	45,80	44,44	-2,07%	12,1M	aa.aa	20/12
Turk Traktor	705,50	718,00	705,50	-0,70%	199,51K	aa.aa	20/12
Tukas Gida	6,990	7,430	6,990	-4,77%	22,45M	aa.aa	20/12
Tupras Turkiye	145,50	146,20	144,40	+0,76%	11,71M	aa.aa	20/12
Ulker Biskuvi	108,10	109,70	107,80	-0,64%	3,42M	aa.aa	20/12
Usak Seramik	14,750	15,280	13,860	+3,65%	35,6M	aa.aa	20/12
Zedur Enerji	7,880	8,010	7,690	+0,38%	2,29M	aa.aa	20/12
Vakif Bankasi	22,540	22,700	22,280	+0,63%	22,4M	aa.aa	20/12
Vakif Leasing	1,940	2,070	1,940	-4,90%	112,88M	aa.aa	20/12
Vakko	80,750	83,000	80,750	-1,52%	2,5M	aa.aa	20/12
Vestel Beyaz	17,130	17,470	17,030	+0,76%	5,95M	aa.aa	20/12
Vestel	66,900	67,800	66,000	-0,45%	2,79M	aa.aa	20/12
Vakif GYO	2,070	2,120	2,070	-1,43%	51,12M	aa.aa	20/12
Yaprak Sut	542,000	630,000	538,000	-9,29%	437,67K	aa.aa	20/12
Yatas	26,440	26,940	26,340	-1,34%	765,52K	aa.aa	20/12
AG Anadolu Group Holding	362,75	372,50	357,00	+0,62%	695,51K	aa.aa	20/12
Yesil GYO	9,630	9,930	9,450	+0,31%	10,59M	aa.aa	20/12
Yapi ve Kredi Bankasi	28,600	29,500	28,560	-1,38%	123,2M	aa.aa	20/12
Yapi Kredi Koray	54,400	54,950	53,200	+0,74%	621,62K	aa.aa	20/12
Yunsa	6,340	6,430	6,290	-0,78%	2,86M	aa.aa	20/12
Zorlu Enerji	4,370	4,450	4,360	-1,58%	45,83M	aa.aa	20/12
Brisa Bridgestone	88,05	90,85	88,05	-1,18%	225,58K	aa.aa	20/12
Beyaz Filo Oto Kiralama AS	29,100	29,360	28,460	+2,25%	2,3M	aa.aa	20/12
Denge Yatirim	3,430	3,460	3,280	+5,21%	35,17M	aa.aa	20/12
Hub Girisim Sermayesi	9,700	10,200	9,610	-3,48%	2,07M	aa.aa	20/12
Skyalp Finansal Teknolojiler ve Danismanlik AS	109,900	111,700	106,000	-0,09%	207,27K	aa.aa	20/12
Nigbas Nigde Beton San ve Tic	18,620	18,810	18,520	-0,64%	953,27K	aa.aa	20/12
Orge	82,600	83,700	81,350	-0,36%	568,44K	aa.aa	20/12
Osmanli Menkul Degerler	10,280	11,050	10,280	-5,95%	5,09M	aa.aa	20/12
Ostim	7,570	7,660	7,500	+0,26%	3,07M	aa.aa	20/12
Oylum Sinai Yatirimlar	9,370	9,550	9,310	-1,47%	3,9M	aa.aa	20/12
Ozak GYO	12,800	13,330	12,800	-3,03%	3,2M	aa.aa	20/12
Polisan Holding AS	11,940	11,940	11,700	+1,44%	5,45M	aa.aa	20/12
Sanifoam	55,850	55,900	53,100	+4,30%	3,77M	aa.aa	20/12
Teknosa	38,280	38,800	37,600	0,00%	2,27M	aa.aa	20/12
Yesil Yatirim	2,030	2,110	1,980	+2,53%	72,8M	aa.aa	20/12
Akdeniz Yatirim	2,950	3,010	2,910	-0,67%	4,52M	aa.aa	20/12
Avrupa Yatirim	34,800	35,960	34,340	-1,25%	365,34K	aa.aa	20/12
Etiler Inci Bufe Gida	8,830	9,940	8,830	-69,99%	49,45M	aa.aa	20/12
FLAP KONG	9,070	9,350	8,930	+0,33%	6,26M	aa.aa	20/12
Halk GYO	2,720	2,790	2,690	-1,45%	26,52M	aa.aa	20/12
Jantsa	26,880	28,240	26,720	-1,10%	5,36M	aa.aa	20/12
Bera	14,830	15,110	14,720	-0,74%	4,84M	aa.aa	20/12
Kuyas Yatirim AS	19,220	19,700	19,220	-1,74%	2,2M	aa.aa	20/12
Merit Turizm Yatirim ve Isletme	15,200	15,670	14,810	-3,00%	4,83M	aa.aa	20/12
Pegasus Hava Tasimaciligi	221,300	226,100	221,300	-0,41%	11,27M	aa.aa	20/12
Prizma Pres	7,050	7,260	7,010	-2,49%	2,37M	aa.aa	20/12
TGS	65,300	67,950	64,300	+1,87%	560,02K	aa.aa	20/12
Tumosan	115,900	115,900	111,300	+3,21%	786,04K	aa.aa	20/12
ODAS Elektrik	6,310	6,430	6,230	-1,56%	28,51M	aa.aa	20/12
Turker Proje	595,00	638,50	593,50	-4,11%	68,49K	aa.aa	20/12
Aciselsan	126,000	132,500	124,100	-1,79%	136,62K	aa.aa	20/12
Akis GYO	7,070	7,260	7,030	-2,21%	3,31M	aa.aa	20/12
Sekuro Plastik Ambalaj	14,140	14,340	13,970	+0,07%	1,52M	aa.aa	20/12
Iz Yatirim Holding	45,580	45,600	44,200	+1,42%	342,13K	aa.aa	20/12
Verusa Holding	249,00	252,00	247,60	-0,50%	52,43K	aa.aa	20/12
Yayla Enerji	20,220	21,000	19,690	-0,39%	736,91K	aa.aa	20/12
Temapol	73,60	75,30	72,15	-0,88%	155,17K	aa.aa	20/12
Tat Gida Sanayi	22,000	22,340	21,940	-0,45%	408,25K	aa.aa	20/12
Gediz Ambalaj	24,84	27,28	24,46	-6,55%	1,66M	aa.aa	20/12
Korfez GYO	7,960	8,040	7,890	0,00%	2,33M	aa.aa	20/12
Lider Faktoring	3,110	3,190	3,090	-2,20%	11,61M	aa.aa	20/12
RTA	15,21	15,60	15,12	-2,44%	9,32M	aa.aa	20/12
Servet GYO	285,250	292,500	280,750	-2,48%	567,27K	aa.aa	20/12
Tugcelik Aluminyum	10,090	10,210	10,000	-0,69%	2,28M	aa.aa	20/12
Yeni Gimat	61,90	62,50	61,50	+0,16%	203,89K	aa.aa	20/12
Pamel Yenilenebilir Elektrik Uretim AS	95,50	98,30	94,80	-1,09%	92,52K	aa.aa	20/12
Agesa Hayat ve Emeklilik AS	146,90	150,30	143,10	-2,26%	378,11K	aa.aa	20/12
Pergamon Status	84,45	87,65	83,70	-2,71%	273,66K	aa.aa	20/12
Ulusoy Un	6,290	6,570	6,230	-0,47%	9,99M	aa.aa	20/12
Ulusoy Elektrik	164,10	171,00	159,60	-1,80%	108,41K	aa.aa	20/12
HEDEF Girisim	1,540	1,610	1,520	-2,53%	13,98M	aa.aa	20/12
Ozerden Plastik	8,740	8,840	8,600	-0,79%	332,98K	aa.aa	20/12
Politeknik Metal	7.095,00	7.095,00	6.717,50	+3,88%	1,94K	aa.aa	20/12
Say Yenilenebilir Enerji Ekipmanları	42,460	43,420	42,320	-1,26%	730,82K	aa.aa	20/12
Bantas Bandirma	11,720	11,820	11,510	+0,69%	3,14M	aa.aa	20/12
Seyitler Kimya	3,360	3,390	3,310	0,00%	6,25M	aa.aa	20/12
Verusaturk	36,60	37,54	36,50	-1,29%	224,81K	aa.aa	20/12
Cuhadaroglu	26,56	27,02	25,80	+1,53%	2,03M	aa.aa	20/12
Iskenderun	41,580	41,580	40,120	+2,92%	2,39M	aa.aa	20/12
Izmir Firca	59,10	60,20	57,00	-0,42%	1,07M	aa.aa	20/12
Fonet Bilgi	16,39	16,63	16,23	-0,85%	2,75M	aa.aa	20/12
Mavi Giyim Sanayi	85,30	85,50	83,50	+1,01%	2,37M	aa.aa	20/12
Safkar Ege Sogutmacilik	59,10	61,50	58,80	-1,99%	544,48K	aa.aa	20/12
Trabzon Liman Isletmeciligi	96,70	99,70	96,30	-1,83%	250,95K	aa.aa	20/12
Enerjisa Enerji	59,70	60,10	58,75	+0,59%	2,47M	aa.aa	20/12
MLP Saglik	363,75	370,75	361,75	-0,68%	207,94K	aa.aa	20/12
Peker Gayrimenkul Yatirim Ortakligi	1,59	1,62	1,56	-1,24%	150,32M	aa.aa	20/12
Sok Marketler	39,92	39,92	39,16	+0,71%	3,81M	aa.aa	20/12
Kafein Yazilim	85,50	86,65	84,60	-0,58%	395,7K	aa.aa	20/12
Formet Celik Kapi	7,34	8,03	7,14	-6,62%	23,57M	aa.aa	20/12
Smartiks Yazilim	28,38	28,74	28,00	+0,50%	564,24K	aa.aa	20/12
CEO Event Medya	29,70	30,18	27,06	+0,61%	8,29M	aa.aa	20/12
Derluks Yatirim Holding AS	14,36	15,85	13,87	-1,03%	28,84M	aa.aa	20/12
Naturel Enerji	54,30	54,70	49,96	+8,60%	4,54M	aa.aa	20/12
Yukselen Celik	7,31	7,47	7,08	+0,97%	1,71M	aa.aa	20/12
Papilon Guvenlik	13,33	13,65	12,43	+4,88%	20,32M	aa.aa	20/12
Ard Grup Bilisim	41,54	42,24	40,68	-1,61%	1,94M	aa.aa	20/12
Bayrak	17,91	18,18	17,62	-0,17%	2,75M	aa.aa	20/12
Fade Gida	17,00	17,72	16,95	-3,35%	1,83M	aa.aa	20/12
Dinamik Isi Makina Yalitim Malzemeleri	27,52	27,52	26,04	+2,92%	3,45M	aa.aa	20/12
Esenboga Elektrik	23,22	23,56	22,06	+4,50%	9,42M	aa.aa	20/12
Kontrolmatik Teknoloji	40,00	41,80	39,36	-4,99%	20,43M	aa.aa	20/12
Kervan Gıda	2,38	2,40	2,31	+0,42%	9,51M	aa.aa	20/12
Arzum Elektrikli Ev Aletleri Sanayi ve Ticaret	37,50	39,14	37,06	-3,94%	1,13M	aa.aa	20/12
Isik Plastik Sanayi ve Dis Ticaret Pazarlama AS	18,44	18,44	17,83	+1,21%	1,42M	aa.aa	20/12
Turk Ilac ve Serum Sanayi AS	16,37	16,81	16,31	-2,33%	4,52M	aa.aa	20/12
Naturelgaz Sanayi ve Ticaret AS	6,17	6,82	5,86	-3,59%	18,54M	aa.aa	20/12
Tureks Turizm Tasimacilik AS	153,40	153,80	145,70	+0,99%	536,71K	aa.aa	20/12
Qua Granite Hayal	3,04	3,06	3,01	-0,33%	10,44M	aa.aa	20/12
Matriks Bilgi Dagitim Hizmetleri AS	20,00	20,12	19,53	0,00%	1,18M	aa.aa	20/12
Galata Wind Enerji Anonim Sirket	29,70	30,98	29,58	-3,32%	2,93M	aa.aa	20/12
Biotrend Cevre ve Enerji Yatirimlari AS	17,85	17,99	17,68	+0,85%	7,79M	aa.aa	20/12
Aydem Yenilenebilir Enerji AS	23,62	23,92	23,00	+1,55%	3,43M	aa.aa	20/12
Can2 Termik AS	1,75	1,81	1,73	-0,57%	205,46M	aa.aa	20/12
Ziraat Gayrimenkul Yatirim Ortakligi AS	12,97	13,17	12,97	-0,31%	1,8M	aa.aa	20/12
Kalekim Kimyevi Maddeler Sanayi Ticaret AS	30,86	31,08	29,92	+2,87%	3,66M	aa.aa	20/12
Penta Teknoloji Urunleri Dagitim Ticaret AS	15,45	15,67	15,22	-0,32%	2,55M	aa.aa	20/12
Mercan Kimya Sanayi ve Ticaret AS	12,10	12,45	12,06	-2,50%	1,77M	aa.aa	20/12
Atp Ticari Bilgisayar Ağı ve Elektrik	94,00	97,50	93,50	-2,59%	374,06K	aa.aa	20/12
BMS Celik Hasir Sanayi ve Ticaret AS	37,48	37,76	34,34	+8,01%	4,69M	aa.aa	20/12
Bogazici Beton Sanayi ve Ticaret AS	22,60	23,32	22,60	-1,99%	2,13M	aa.aa	20/12
Unlu Yatirim Holding AS	14,76	15,19	14,70	-1,07%	320,14K	aa.aa	20/12
Başkent Doğalgaz Dağıtım Gayrimenkul	29,62	30,04	29,22	-1,07%	1,12M	aa.aa	20/12
Oyak Yatirim Menkul Degerler AS	34,20	36,20	34,20	-6,20%	1,22M	aa.aa	20/12
EData Teknoloji Pazarlama AS	13,15	13,63	12,96	-2,95%	3,03M	aa.aa	20/12
Kutahya Seker Fabrikasi AS	61,10	62,10	60,45	-0,89%	349,26K	aa.aa	20/12
Selva Gida Sanayi AS	10,73	10,99	10,68	-0,74%	2,1M	aa.aa	20/12
Vbt Yazilim AS	24,50	24,86	24,36	-0,16%	816,51K	aa.aa	20/12
Escar Turizm Tasimacilik Ticaret AS	42,10	44,00	42,04	-1,45%	1,27M	aa.aa	20/12
Meditera Tibbi Malzeme Sanayi ve Ticaret AS	43,92	45,12	43,20	+0,64%	470,77K	aa.aa	20/12
Manas Enerji Yonetimi Sanayi Ticaret AS	10,00	10,24	9,87	-1,48%	6,82M	aa.aa	20/12
Kartal Yenilenebilir Enerji Uretim AS	28,46	28,96	27,96	-0,77%	1,44M	aa.aa	20/12
Gen İlaç ve Sağlık Ürünleri	111,00	111,90	109,10	+1,19%	910,72K	aa.aa	20/12
Kizilbuk Gayrimenkul Yatirim Ortakligi AS	25,54	25,92	24,36	+0,16%	14,71M	aa.aa	20/12
Birleşim Mühendislik Isıtma Soğutma	15,20	15,54	15,11	-1,23%	1,37M	aa.aa	20/12
Girisim Elektrik Taahhut Ticaret Sanayi AS	47,40	49,08	45,92	-3,62%	8,73M	aa.aa	20/12
Nasmed Ozel Saglik Hizmetleri Ticaret AS	26,30	27,42	26,30	-3,02%	703,82K	aa.aa	20/12
Orcay Ortakoy Cay Sanayi Ticaret AS	9,46	9,60	9,39	-0,53%	1,27M	aa.aa	20/12
Yeo Teknoloji Enerji ve Endustri AS	50,10	51,05	49,48	-1,76%	3,66M	aa.aa	20/12
Europap Tezol Kagit Sanayi Ve Ticaret AS	14,99	15,15	14,88	-0,73%	2M	aa.aa	20/12
Ersan Alışveriş Hizmetleri ve Gıda	9,56	9,77	9,53	-1,04%	1,56M	aa.aa	20/12
Margun Enerji Uretim Sanayi ve Ticaret	19,30	19,96	18,92	+1,69%	5,1M	aa.aa	20/12
Anatolia Tanı ve Biyoteknoloji	12,98	13,30	12,94	-1,52%	4,46M	aa.aa	20/12
Hedef Holdings AS	3,11	3,15	3,08	-0,64%	1,9M	aa.aa	20/12
Gelecek Varlik Yonetimi AS	45,98	47,76	45,94	-0,91%	685,6K	aa.aa	20/12
Ihlas Haber Ajansi AS	18,24	18,82	17,07	+4,89%	3,76M	aa.aa	20/12
Ulusal Faktoring AS	15,66	15,95	15,65	-1,32%	575,02K	aa.aa	20/12
Dogu Aras Enerji Yatirimlari AS	52,30	53,25	52,20	-2,24%	528,83K	aa.aa	20/12
Elite Naturel Organik Gida Sanayi ve Ticaret AS	39,62	40,28	39,02	-1,64%	2,76M	aa.aa	20/12
Isbir Sentetik Dokuma Sanayi AS	9,31	9,46	9,22	-0,53%	787,2K	aa.aa	20/12
Gimat Magazacilik Sanayi ve Ticaret AS	10,50	10,57	10,26	+0,10%	1,17M	aa.aa	20/12
Mia Teknoloji AS	43,00	43,00	41,70	+1,18%	6,7M	aa.aa	20/12
Konya Kagit Sanayi ve Ticaret AS	40,72	41,30	40,00	-0,10%	499,81K	aa.aa	20/12
Mobiltel İletişim Hizmetleri	4,23	4,25	4,15	+0,71%	7,24M	aa.aa	20/12
Pc İletişim ve Medya Hizmetleri	16,46	16,69	16,10	-0,18%	884,32K	aa.aa	20/12
Rainbow Polikarbonat Sanayi Ticaret AS	25,92	26,24	25,24	-0,69%	294,63K	aa.aa	20/12
Pasifik Gayrimenkul Yatirim Ortakligi AS	1,59	1,60	1,56	+0,63%	69,35M	aa.aa	20/12
Erciyas Celik Boru Sanayi AS	102,50	107,70	99,40	+3,07%	1,34M	aa.aa	20/12
Panelsan Cati Cephe Sistemleri	44,80	46,74	42,18	+5,41%	1,89M	aa.aa	20/12
Hun Yenilenebilir Enerji Uretim AS	3,31	3,33	3,24	+1,22%	205,02M	aa.aa	20/12
Dap Gayrimenkul Gelistirme AS	7,01	7,18	6,98	+0,86%	36,17M	aa.aa	20/12
Investco Holding AS	294,75	294,75	284,75	+0,51%	19,95K	aa.aa	20/12
Hitit Bilgisayar Hizmetleri AS	45,44	45,62	44,08	+2,99%	2,26M	aa.aa	20/12
Koleksiyon Mobilya Sanayi AS	5,73	5,84	5,65	-1,21%	987,85K	aa.aa	20/12
Gezinomi Seyahat Turizm Ticaret AS	73,00	73,85	71,80	-1,02%	174,39K	aa.aa	20/12
GurSel Turizm Tasimacilik Ve	186,70	188,50	184,20	-0,37%	266,06K	aa.aa	20/12
Ensari Deri Gida Sanayi ve Ticaret	19,50	20,24	18,70	+2,04%	3,02M	aa.aa	20/12
Smart Gunes Enerjisi Teknolojileri	40,00	40,26	39,00	+0,15%	2,33M	aa.aa	20/12
LDR Turizm AS	139,50	142,30	135,90	+2,20%	265,27K	aa.aa	20/12
Suwen Tekstil Sanayi Pazarlama AS	26,84	27,68	26,30	-0,74%	2,18M	aa.aa	20/12
Consus Enerji Isletmeciligi ve	2,65	2,69	2,62	-0,75%	5,4M	aa.aa	20/12
Bms Birlesik Metal Sanayi ve	28,20	28,88	28,16	-1,40%	1,73M	aa.aa	20/12
Kimteks Poliuretan Sanayi ve	18,52	19,50	18,52	-3,29%	1,07M	aa.aa	20/12
Imas Makina Sanayi AS	2,95	2,95	2,86	+1,72%	10,71M	aa.aa	20/12
Yayla Agro Gida Sanayi ve Ticaret	10,55	10,81	10,50	-1,77%	4,06M	aa.aa	20/12
Sun Tekstil Sanayi ve Ticaret AS	29,20	29,42	28,08	+3,33%	1,43M	aa.aa	20/12
Seker Gayrimenkul Yatirim	4,38	4,43	4,32	-0,45%	6,34M	aa.aa	20/12
Europen Endustri Insaat Sanayi Ve	4,73	4,77	4,60	+1,07%	28,83M	aa.aa	20/12
Pardus Girisim Sermayesi Yatirim	5,60	5,81	5,59	-3,11%	2,96M	aa.aa	20/12
Makim Makina Teknolojileri Sanayi	22,68	23,00	22,38	-0,35%	293,31K	aa.aa	20/12
Kocaer Celik Sanayi ve Ticaret AS	14,20	14,81	14,20	-3,53%	5,27M	aa.aa	20/12
Rubenis Tekstil Sanayi Ticaret AS	28,58	29,42	28,30	-2,39%	635,6K	aa.aa	20/12
Kiler Holding AS	34,16	36,06	34,16	-4,53%	747,64K	aa.aa	20/12
Koroplast Temizlik Ambalaj	8,06	8,11	7,94	+0,12%	1,57M	aa.aa	20/12
Obase Bilgisayar ve Danismanlik	31,00	31,92	30,74	-2,52%	259,51K	aa.aa	20/12
Barem Ambalaj Sanayi Ve Ticaret AS	16,70	16,95	16,56	0,00%	845,9K	aa.aa	20/12
Aztek Teknoloji Urunleri Ticaret AS	46,84	47,46	46,22	-0,89%	1,03M	aa.aa	20/12
Hidropar Hareket Kontrol	15,84	16,50	15,73	-2,76%	1,22M	aa.aa	20/12
Alfa Solar Enerji AS	62,95	64,15	60,35	+2,69%	2,68M	aa.aa	20/12
Sanica Isi Sanayi AS	5,15	5,23	5,13	-0,77%	18,33M	aa.aa	20/12
Ozsu Balik Uretim AS	30,64	31,30	30,28	-1,23%	627,72K	aa.aa	20/12
Platform Turizm Tasimacilik Gida	31,10	31,38	30,58	+0,97%	1,86M	aa.aa	20/12
Birikim Varlik Yonetim AS	51,30	52,95	51,05	+0,59%	920,59K	aa.aa	20/12
Ahlatci Dogal Gaz Dagitim Enerji	20,60	20,90	19,67	+4,73%	8,31M	aa.aa	20/12
Tera Yatirim Menkul Degerler AS	30,92	31,70	29,74	-0,64%	508,19K	aa.aa	20/12
Eyg Gayrimenkul Yatirim Ortakligi	8,18	8,41	8,07	+1,49%	2,89M	aa.aa	20/12
Oncosem Onkolojik Sistemler Sanayi	111,30	116,50	108,70	-2,37%	1,4M	aa.aa	20/12
Sdt Uzay ve Savunma Teknolojileri	214,60	218,30	213,00	-0,42%	419,78K	aa.aa	20/12
Soke Degirmencilik Sanayi ve	13,18	13,89	12,99	0,00%	6,29M	aa.aa	20/12
Tapdi Oksijen Ozel Saglik Egitim	58,55	60,10	57,55	-2,34%	663,54K	aa.aa	20/12
Astor Enerji AS	107,00	107,00	101,20	+3,28%	12,92M	aa.aa	20/12
Mackolik Internet Hizmetleri	106,70	107,40	105,00	-0,28%	221,54K	aa.aa	20/12
Bulbuloglu Vinc Sanayi ve Ticaret	91,30	92,60	90,10	+0,27%	288,92K	aa.aa	20/12
Goknur Gida Maddeleri	26,90	27,16	26,70	+0,30%	2,81M	aa.aa	20/12
Akfen Yenilenebilir Enerji AS	18,88	18,98	18,72	+0,27%	3,12M	aa.aa	20/12
Eksun Gida Tarim	6,50	6,78	6,49	-1,37%	26,76M	aa.aa	20/12
Koza Polyester Sanayi ve Ticaret AS	6,34	6,40	6,24	+1,77%	10,41M	aa.aa	20/12
Cvk Maden Isletmeleri Sanayi ve	272,00	277,00	271,50	-1,00%	302,88K	aa.aa	20/12
Europower Enerji ve Otomasyon	33,16	34,44	32,70	-2,59%	4,91M	aa.aa	20/12
Grainturk Holding AS	143,90	149,40	143,50	-1,44%	919,83K	aa.aa	20/12
Cw Enerji Muhendislik Ticaret ve	21,98	22,60	21,80	-0,09%	7,54M	aa.aa	20/12
Buyuk Sefler Gida Turizm Tekstil	31,26	31,26	30,34	+1,17%	1,33M	aa.aa	20/12
Bien Yapi Urunleri Sanayi Turizm	30,86	31,38	30,80	-1,41%	766,92K	aa.aa	20/12
Kayseri Seker Fabrikasi AS	20,36	21,08	20,24	+1,29%	5,84M	aa.aa	20/12
Katilimevim Tasarruf Finansman AS	56,00	56,65	54,90	+0,36%	5,27M	aa.aa	20/12
Pasifik Eurasia Lojistik Dis	29,50	29,90	28,86	+1,44%	10,24M	aa.aa	20/12
A1 Capital Yatirim Menkul Degerler	24,30	24,54	24,04	+0,16%	974,65K	aa.aa	20/12
Forte Bilgi Iletisim Teknolojileri	50,55	52,25	50,30	-2,03%	380,14K	aa.aa	20/12
Atakey Patates Gida Sanayi ve	44,50	45,50	44,00	-1,81%	289,62K	aa.aa	20/12
Kaleseramik Canakkale Kalebodur	35,98	36,84	35,82	-1,64%	2,12M	aa.aa	20/12
Fuzul Gayrimenkul Yatirim	28,42	28,50	27,08	+4,41%	4,18M	aa.aa	20/12
Asce Gayrimenkul Yatirim Ortakligi	12,25	12,35	12,10	0,00%	2,44M	aa.aa	20/12
Izdemir Enerji Elektrik Uretim AS	4,90	4,91	4,73	+1,87%	8,61M	aa.aa	20/12
Ofis Yem Gida Sanayi Ticaret AS	39,04	39,86	38,62	-1,91%	442,28K	aa.aa	20/12
Tatlipinar Enerji Uretim AS	42,88	43,46	42,12	-0,92%	1,74M	aa.aa	20/12
Baydoner Restoranlari AS	26,10	26,22	25,00	+4,40%	1,33M	aa.aa	20/12
Enerya Enerji AS	266,50	268,25	255,00	+2,90%	702,82K	aa.aa	20/12
Kuzugrup Gayrimenkul Yatirim	22,04	22,38	21,74	-0,81%	1,7M	aa.aa	20/12
Ebebek Magazacilik AS	57,65	57,65	55,35	+1,86%	582,77K	aa.aa	20/12
Tarkim Bitki Koruma Sanayi ve	426,50	432,00	420,00	-0,23%	105,18K	aa.aa	20/12
Gipta Ofis Kirtasiye Ve Promosyon	36,18	36,30	33,12	+9,64%	4,42M	aa.aa	20/12
Reeder Teknoloji Sanayi Ve Ticaret	14,38	14,38	14,05	+0,84%	18,08M	aa.aa	20/12
HatSan Gemi Insaa Bakim Onarim	45,00	45,54	44,68	-0,92%	530,82K	aa.aa	20/12
Adra Gayrimenkul Yatirim Ortakligi	32,42	34,96	32,42	-4,53%	2,2M	aa.aa	20/12
Dmr Unlu Mamuller Uretim Gida Toptan Perakende Ihr	11,15	11,29	11,02	-0,71%	1,14M	aa.aa	20/12
Meka Beton Santralleri	42,44	42,80	42,16	-0,14%	395,03K	aa.aa	20/12
Dofer Yapi Malzemeleri Sanayi ve	29,56	30,44	29,20	+0,07%	994,95K	aa.aa	20/12
Mhr Gayrimenkul Yatirim Ortakligi	4,88	5,01	4,85	-0,81%	3,25M	aa.aa	20/12
Borlease Otomotiv AS	66,15	68,00	65,10	-0,97%	1,59M	aa.aa	20/12
Tab Gida Sanayi ve Ticaret AS	154,20	155,60	149,40	+2,12%	1,96M	aa.aa	20/12
Vera Konsept Gayrimenkul Yatirim	2,99	3,07	2,96	-0,99%	30,72M	aa.aa	20/12
Tureks Turunc Madencilik Ic ve Dis	12,50	12,86	12,47	-1,96%	1,77M	aa.aa	20/12
1000 Yatirimlar Holding AS	328,00	342,00	326,00	0,00%	455,13K	aa.aa	20/12
Ekos Teknoloji ve Elektrik AS	25,28	26,02	25,16	-1,79%	2,74M	aa.aa	20/12
Agrotech Yuksek Teknoloji	10,70	11,15	10,64	-2,55%	38,91M	aa.aa	20/12
Seker Yatirim Menkul Degerler AS	13,30	13,40	12,01	+7,61%	22,09M	aa.aa	20/12
Cates Elektrik Uretim AS	35,50	36,38	35,18	-1,77%	1,15M	aa.aa	20/12
Bati Ege Gayrimenkul Yatirim	6,35	6,40	6,09	+4,61%	52,19M	aa.aa	20/12
Kuzey Boru AS	76,55	78,50	75,75	-2,05%	1,17M	aa.aa	20/12
Mega Metal Sanayi ve Ticaret AS	31,40	32,40	31,08	-2,30%	3,35M	aa.aa	20/12
Sur Tatil Evleri Gayrimenkul	44,38	45,56	43,60	-3,31%	780,07K	aa.aa	20/12
Avrupakent Gayrimenkul Yatirim	54,35	55,35	54,05	-1,18%	1,67M	aa.aa	20/12
Pasifik Donanim ve Yazilim Bilgi	90,25	90,75	87,40	+1,69%	1,86M	aa.aa	20/12
Bor Seker AS	22,72	23,50	22,60	-1,22%	1,38M	aa.aa	20/12
Limak Dogu Anadolu Cimento Sanayi	30,90	31,54	30,66	-1,09%	13,41M	aa.aa	20/12
Alves Kablo Sanayi ve Ticaret AS	35,60	37,10	35,00	-2,09%	3,35M	aa.aa	20/12
Oba Makarnacilik Sanayi ve Ticaret	53,00	53,15	51,50	+1,73%	4,26M	aa.aa	20/12
Artemis Hali AS	30,94	31,64	30,66	+0,13%	657,34K	aa.aa	20/12
Mogan Enerji Yatirim Holding AS	10,00	10,27	9,95	+0,40%	10,67M	aa.aa	20/12
Odine Solutions Teknoloji Ticaret	124,00	128,00	120,60	+1,89%	7,13M	aa.aa	20/12
Ic Enterra Yenilenebilir Enerji AS	7,87	7,99	7,84	-1,01%	8,87M	aa.aa	20/12
Ronesans Gayrimenkul Yatirim AS	120,90	123,30	120,30	-0,98%	314,32K	aa.aa	20/12
Lila Kagit Sanayi ve Ticaret AS	24,56	25,52	24,54	-3,08%	5,67M	aa.aa	20/12
Koton Magazacilik Tekstil Sanayi	18,42	18,81	17,71	-1,02%	3,32M	aa.aa	20/12
Altinay Savunma Teknolojileri AS	89,05	93,05	89,05	-1,55%	11,06M	aa.aa	20/12
Koc Metalurji AS	16,39	16,75	16,35	-0,67%	4,72M	aa.aa	20/12
Hareket Proje Tasimaciligi ve Yuk	70,35	71,90	69,95	+0,07%	2,54M	aa.aa	20/12
Onur Yuksek Teknoloji AS	77,45	78,50	75,45	+2,51%	2,64M	aa.aa	20/12
Ozyasar Tel ve Galvanizleme Sanayi	26,08	26,52	25,86	-1,06%	1,06M	aa.aa	20/12
Altinkilic Gida ve Sut Sanayi Ticaret AS	35,28	35,68	35,04	+0,40%	2,4M	aa.aa	20/12
Yigit AKU Malzemeleri Nakliyat	34,86	35,68	34,56	+1,40%	7,89M	aa.aa	20/12
Horoz Lojistik Kargo Hizmetleri ve	68,55	70,80	68,05	-2,49%	1,33M	aa.aa	20/12
Segmen Kardesler Gida Uretim ve	23,76	23,96	22,80	+4,30%	4,74M	aa.aa	20/12
Efor Cay Sanayi Tic	53,00	54,00	49,14	+6,73%	4,89M	aa.aa	20/12
Dct Trading Dis Ticaret AS	25,70	28,54	25,66	-6,82%	20,15M	aa.aa	20/12
Kirac Galvaniz Telekominikasyon	32,84	33,18	31,68	+2,75%	4,79M	aa.aa	20/12
Ahes Gayrimenkul Yatirim Ortakligi	20,80	21,58	20,50	-2,16%	4,12M	aa.aa	20/12
Ozata Denizcilik Sanayi ve Ticaret	86,90	89,60	86,50	-1,64%	2,05M	aa.aa	20/12
Cem Zeytin AS	11,98	12,32	11,90	-0,83%	12,9M	aa.aa	20/12

Γενικός Δείκτης

1.452,50

-3,78

-0,26%

FTSE/Athex 20

3.536,70

-9,69

-0,27%

DAX

19.884,75

-85,11

-0,43%

US 500

5.930,60

+63,5

+1,08%

Μετοχές ΕΕ 50

4.860,55

-18,45

-0,38%

Dollar Index

107,35

-0,800

-0,74%

Euro Index

126,27

+0,08

+0,06%

Kινούν την αγορά

Όνομα	Τελευταία	Mετ. %	Όγκος
Τέρνα Ενεργειακή	20,02	+0,96%	17,34M
EFG Eurobank Ergasias	2,2500	+0,45%	16,40M
Alpha Bank	1,580	-0,63%	6,39M
National Bank of Greece	7,840	+0,77%	4,08M
Piraeus Bank	3,89	-1,02%	2,63M
ΔΕΗ	11,60	-0,60%	768,30K
Mytilineos	33,40	-1,18%	260,33K

Όνομα	Τελευταία	Mετ. %	Όγκος
Proodeftiki Technical Co	0,2500	+8,70%	10,35K
Frigoglass	0,2300	+4,55%	11,63K
E Pairis	0,99	+3,13%	165,00
Elinoil Hellenic Petroleum Co	2,180	+2,83%	8,84K
Intercontinental Intl RE	2,46	+2,50%	5,51K
Cairo Mezz Plc	0,43	+2,38%	174,54K
Crete Plastics	14,70	+2,08%	340,00

Όνομα	Τελευταία	Mετ. %	Όγκος
Wool Industry Tria Alfa	4,48	-50,22%	0,00
Prodea RE Investment	6,55	-5,07%	701,00
Domiki Kritis	2,770	-4,49%	2,81K
Logismos Information Systems	1,52	-3,80%	2,96K
Bioter	0,26	-3,70%	3,88K
Alpha Astika Akinita SA	7,14	-3,51%	187,00
Viohalco BR	5,27	-3,30%	187,92K

Δημοφιλείς Μετοχές

Όνομα	Τελευταία	Mετ. %	Όγκος
Φουρλής	3,70	-1,86%	15,55K
Quality and Reliability SA	1,1800	+1,72%	50,37K
Voyatzoglou	2,180	0,00%	50,00
Hellenic Telecommunications	14,85	+0,61%	319,97K
ΕΥΔΑΠ	5,80	0,00%	70,98K

Εμφάνιση περισσότερων

Πιο υποτιμημένες μετοχές

Όνομα	Τελευταία	Upside	Εύλογη αξία
Aa A Aaaaaa Aaa	1,938	+29,38%	2,51
Aa A Aaa Aaaaaaa	1,938	+29,38%	2,51
Aaaaaaaaaaaaaa	14,85	+20,26%	17,86
Aaaaa Aa	14,85	+20,26%	17,86
Aaaa Aaaaaaaaaa	14,85	+20,26%	17,86
A Aaaaaa Aaa	14,85	+20,26%	17,86
Aaaa Aaaaa Aaa	30,05	+20,01%	36,06

Όνομα	Τελευταία	Upside	Εύλογη αξία
Aa A Aaaaaa Aaa	1,938	+29,38%	2,51
Aa A Aaa Aaaaaaa	1,938	+29,38%	2,51
Aaaaaaaaaaaaaa	14,85	+20,26%	17,86
Aaaaa Aa	14,85	+20,26%	17,86
Aaaa Aaaaaaaaaa	14,85	+20,26%	17,86
A Aaaaaa Aaa	14,85	+20,26%	17,86
Aaaa Aaaaa Aaa	30,05	+20,01%	36,06

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

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