Reclame

BIST 500 (XU500)

Istanbul

Valuta in TRY

14.571,39

+43,21(+0,30%)

Vertraagde Data·12:24:46

Dagbereik

14.474,54

14.622,24

Bereik 52 wk

12.706,88

18.759,12

BIST 500 Componenten

Deze pagina bevat real-time streaming koersen van de BIST 500 Index Componenten. In de tabel zult u de naam van het aandeel en zijn laatste prijs vinden, evenals de dagelijkse hoog, laag en wijziging voor iedere component.

						Upside
Adel	25,14	25,82	25,14	-1,10%	499,32K	aa.aa	12:22:58
Adese Gayrimenkul	0,660	0,670	0,650	+1,54%	39,01M	aa.aa	12:24:41
Anadolu Efes Malt	17,97	18,02	17,76	+0,90%	8,7M	aa.aa	11:35:24
Afyon Cimento	11,09	11,12	10,93	+0,36%	311,9K	aa.aa	12:24:19
Akbank TAS	67,65	68,50	67,20	+0,15%	53,14M	aa.aa	11:35:21
Akcansa	202,70	206,90	202,70	-1,79%	188,45K	aa.aa	12:24:39
Akenerji	8,190	8,280	8,120	+0,12%	1,84M	aa.aa	12:24:04
Akfen GYO	2,550	2,570	2,530	+0,79%	4,36M	aa.aa	12:23:25
AK Sigorta	5,210	5,260	5,200	-0,38%	1,93M	aa.aa	12:24:28
Aksa Akrilik	10,72	10,83	10,45	+2,29%	7,76M	aa.aa	12:24:47
Aksa Enerji Uretim	75,650	75,850	73,700	+4,56%	4,73M	aa.aa	12:10:56
Aksu Enerji ve Ticaret	15,52	16,15	15,52	-1,46%	724,14K	aa.aa	12:23:26
Alarko Holding	103,400	103,900	101,600	+1,47%	1,41M	aa.aa	12:23:58
Albaraka Turk	8,470	8,530	8,360	+1,07%	7,49M	aa.aa	12:24:36
Alarko Carrier	619,00	629,50	609,50	+1,56%	12,11K	aa.aa	12:24:25
Alcatel Lucent	84,950	86,300	84,750	-0,93%	82,9K	aa.aa	12:24:03
Alarko GYO	3,00	3,05	2,98	-0,66%	5,31M	aa.aa	12:22:40
Alkim Kagit	6,240	6,340	6,190	-0,16%	568,29K	aa.aa	12:24:07
Alkim Kimya	11,91	12,04	11,81	0,00%	233,59K	aa.aa	12:17:05
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ti	4,870	4,990	4,830	-0,41%	1,47M	aa.aa	12:24:29
Anel Elektrik	36,720	36,720	36,720	-10,00%	4,89K	aa.aa	12:24:46
Anadolu Hayat	99,50	100,40	97,85	+1,02%	289,12K	aa.aa	12:24:45
Anadolu Sigorta	24,080	24,360	24,060	0,00%	863,08K	aa.aa	12:24:39
Arcelik AS	81,05	81,10	80,55	+0,06%	518,78K	aa.aa	12:24:29
Arena Bilgisayar	15,760	16,470	15,580	+0,32%	194,28K	aa.aa	12:21:48
Ingram Micro Bilisim	314,750	320,000	313,500	-1,41%	10,07K	aa.aa	12:12:26
Arsan Tekstil	3,520	3,650	3,490	-0,85%	9,07M	aa.aa	12:23:02
Aselsan	373,25	378,00	370,00	+0,88%	22,5M	aa.aa	11:35:21
Anadolu Isuzu	42,72	42,98	42,52	+0,05%	58,58K	aa.aa	12:22:15
Avrasya GYO	15,490	16,490	15,120	-0,58%	824,13K	aa.aa	12:22:30
AVOD	3,030	3,110	3,030	-0,66%	2,16M	aa.aa	12:19:43
Altin Yunus	373,000	379,000	360,000	+3,61%	44,93K	aa.aa	12:24:07
Ayen Enerji	26,580	26,880	26,540	-0,45%	133,81K	aa.aa	12:24:09
Aygaz AS	298,25	299,25	291,00	+1,10%	191,24K	aa.aa	12:24:40
Bagfas	22,84	23,14	22,38	+0,97%	247,13K	aa.aa	12:22:17
Banvitas	135,600	136,200	132,100	+1,57%	22,99K	aa.aa	12:24:28
Bosch Fren	110,60	111,00	108,10	-0,36%	73,11K	aa.aa	12:24:33
BIM Magazalar	413,00	413,50	405,25	+1,23%	4,27M	aa.aa	11:35:24
Ral Yatirim	69,200	69,200	69,200	-9,95%	26,39K	aa.aa	12:24:37
Besiktas	1,610	1,640	1,580	0,00%	88,21M	aa.aa	11:28:57
Bilici Yatirim	1,820	1,840	1,730	+4,00%	15,11M	aa.aa	12:24:32
Borusan Birlesik	695,00	701,50	665,50	+3,65%	1,03M	aa.aa	11:58:10
Borusan Yatirim	1.512,00	1.532,00	1.465,00	+1,75%	18,61K	aa.aa	12:24:18
Baticim Cimento	5,750	6,360	5,750	-9,87%	87,61M	aa.aa	12:24:45
Baticim	1,95	1,97	1,89	+1,56%	106,8M	aa.aa	12:10:24
Bursa Cimento	5,01	5,06	5,00	-0,79%	852,47K	aa.aa	12:23:48
Burcelik	25,940	26,320	24,880	+4,26%	724,39K	aa.aa	12:24:44
CarrefourSA	200,20	207,00	197,70	-1,91%	609,66K	aa.aa	12:24:36
Coca Cola Icecek	78,10	78,75	77,35	+0,32%	1,81M	aa.aa	12:24:45
Celik Halat	27,020	27,280	26,760	0,00%	493,86K	aa.aa	12:20:09
Cemas	3,150	3,190	3,090	+0,96%	3,72M	aa.aa	12:23:22
Cemtas	7,770	7,850	7,700	-0,38%	407,36K	aa.aa	12:24:38
Cimsa	41,20	41,54	41,12	-0,10%	2,28M	aa.aa	12:24:33
Celebi	1.367,00	1.377,00	1.352,00	+0,15%	11,04K	aa.aa	12:20:39
Cimbeton	1.248,00	1.260,00	1.232,00	+0,89%	3,02K	aa.aa	12:18:22
Dagi	5,640	5,710	5,300	+3,30%	2,06M	aa.aa	12:23:26
Dardanel Onentas	1,170	1,210	1,150	-1,68%	6,62M	aa.aa	12:24:24
Deva Holding	91,850	93,300	91,850	-0,16%	92,5K	aa.aa	11:42:04
Datagate	61,000	62,000	59,700	+0,49%	94,05K	aa.aa	12:21:13
Ditas	8,770	9,020	8,500	+2,81%	2,31M	aa.aa	12:24:20
Demisas	6,740	7,120	6,550	-0,88%	2,37M	aa.aa	11:58:18
Deniz GYO	6,530	6,590	6,510	+0,46%	221,22K	aa.aa	12:16:23
Dogus Otomotiv	143,20	145,80	143,10	-1,38%	528,97K	aa.aa	12:24:45
Big Medya Teknoloji AS	82,800	92,000	79,900	-4,61%	2,54M	aa.aa	12:24:38
DO & CO	10.457,50	10.585,00	10.407,50	+0,17%	1,48K	aa.aa	12:24:10
Dogan Holding	18,980	19,140	18,760	+0,69%	2,68M	aa.aa	12:24:00
DYO Boya	10,510	10,650	10,480	-0,38%	237,7K	aa.aa	12:24:09
EIS	64,550	65,300	64,300	-0,54%	1,58M	aa.aa	12:24:43
Eczacibasi Yatirim	232,60	235,00	230,50	+0,56%	113,79K	aa.aa	12:24:31
Edip Gayrimenkul	29,620	30,120	29,600	-1,27%	252,3K	aa.aa	12:23:26
Ege Endustri	5.182,50	5.242,50	5.135,00	-0,43%	11,42K	aa.aa	12:23:38
Ege Gubre	101,20	102,20	99,95	+1,25%	163,69K	aa.aa	12:24:43
Ege Profil	34,700	34,960	34,200	+1,46%	417,24K	aa.aa	12:24:22
Emlak Konut GYO	19,110	19,160	18,810	+0,42%	32,75M	aa.aa	11:35:25
EMEK Elektirik	7,790	8,010	7,760	-1,52%	1,74M	aa.aa	12:22:58
ENKA	84,450	84,450	82,300	+2,18%	4,51M	aa.aa	11:35:26
Egeplast	5,130	5,320	5,130	-3,02%	1,75M	aa.aa	12:24:38
Erdemir	36,660	36,800	36,200	+0,11%	24,77M	aa.aa	11:35:10
Escort	4,50	4,65	4,45	+0,90%	7,81M	aa.aa	12:24:41
Fenerbahce	2,45	2,48	2,41	+1,66%	30,57M	aa.aa	11:29:10
Federal Mogul	274,00	278,50	270,00	+0,55%	30,88K	aa.aa	12:23:00
Ufuk Yatirim	355,500	355,500	355,500	-10,00%	453	aa.aa	12:10:08
Frigo Pak	1,680	1,700	1,590	+3,70%	12,21M	aa.aa	12:24:38
Ford Otosan	73,60	75,15	73,35	-2,45%	14,19M	aa.aa	12:11:08
Garanti Bank	125,70	126,80	125,40	-0,40%	8,43M	aa.aa	11:40:52
Garanti Faktoring	22,600	23,120	22,560	-1,48%	306,57K	aa.aa	12:24:24
Inveo Yatirim	5,630	5,730	5,620	-1,05%	1,53M	aa.aa	12:21:17
Gedik Yatirim	5,020	5,130	4,990	-0,99%	1,73M	aa.aa	12:21:51
Gentas	4,160	4,210	4,130	0,00%	2,23M	aa.aa	12:11:43
Gersan	18,510	19,040	17,310	-3,74%	12,24M	aa.aa	12:24:37
Guler Holding	1,800	1,850	1,770	0,00%	3,25M	aa.aa	12:20:44
Global Yatirim	16,190	16,470	15,700	+2,21%	2,31M	aa.aa	12:24:02
Goltas Cimento	256,50	258,75	251,75	+1,38%	77,87K	aa.aa	12:24:30
Goodyear Lastikleri	2,19	2,21	2,15	0,00%	1,75M	aa.aa	12:24:29
Gozde	19,390	19,530	19,310	-0,21%	316,58K	aa.aa	12:18:19
GSD Holding	4,080	4,150	4,050	+0,74%	7,36M	aa.aa	12:23:10
GS Sportif	0,82	0,84	0,81	-1,20%	61,62M	aa.aa	11:28:49
Gubretas	423,25	426,00	412,75	+2,05%	1,07M	aa.aa	11:35:13
Turkiye Sigorta	5,430	5,470	5,400	+0,56%	24,47M	aa.aa	12:24:31
Turkiye Halk Bk	44,62	45,16	44,54	-0,93%	8,45M	aa.aa	12:24:39
Hektas	2,180	2,210	2,160	0,00%	66,43M	aa.aa	12:24:30
Hurriyet Gazete	5,500	5,590	5,310	+2,42%	3,28M	aa.aa	12:24:25
Ihlas Gazetecilik	0,960	0,970	0,950	0,00%	4,47M	aa.aa	12:24:16
Ihlas Holding	0,890	0,900	0,870	0,00%	41,41M	aa.aa	12:23:14
Ihlas Gayrimenkul	1,200	1,220	1,190	-0,83%	3,32M	aa.aa	12:23:16
Indeks	11,250	11,400	11,170	+0,45%	2,05M	aa.aa	12:24:02
Info Yatirim	0,960	0,960	0,960	+9,09%	26,48M	aa.aa	12:02:26
Intema	198,80	200,90	192,10	-0,10%	19,77K	aa.aa	12:21:47
Dogal Enerji	94,450	95,500	92,100	+2,22%	729K	aa.aa	12:24:20
Turkiye Is Bankasi C	12,420	12,600	12,410	-0,72%	180,78M	aa.aa	12:11:09
Is Finansal Kiralama	17,130	17,500	17,130	-1,55%	746,25K	aa.aa	12:24:31
Is Girisim	12,950	13,070	12,880	+0,78%	1,39M	aa.aa	12:24:37
Is GYO	23,980	24,080	23,820	+0,17%	249,94K	aa.aa	12:18:38
Is Yatirim Menkul Degerler	30,140	30,920	30,140	-1,63%	2,88M	aa.aa	12:24:43
Loras Holding AS	1,900	1,930	1,880	-0,52%	5,08M	aa.aa	12:24:41
IDC	6,680	6,870	6,670	-0,15%	3,07M	aa.aa	12:24:38
Kaplamin Ambalaj	139,000	141,500	128,000	+8,00%	415,39K	aa.aa	12:24:29
Karel	6,180	6,260	6,110	+0,82%	1,78M	aa.aa	12:24:24
Karsan Otomotiv	9,200	9,290	9,160	-1,18%	6,09M	aa.aa	12:24:34
Kartonsan	84,85	88,60	82,40	+3,16%	871K	aa.aa	12:24:48
Katmerciler	1,570	1,610	1,570	-0,63%	24,48M	aa.aa	12:23:30
Koc Holding	212,40	213,10	208,40	+1,19%	7,77M	aa.aa	11:35:09
Besler Gida ve Kimya Sanayi ve Ticaret AS	11,02	11,08	10,95	+0,18%	957,49K	aa.aa	12:23:18
Doganlar Mobilya Grubu	3,930	4,210	3,840	-4,38%	3,06M	aa.aa	12:24:11
Kiler GYO	4,180	4,240	4,100	+3,21%	5,92M	aa.aa	12:24:30
Klimasan Klima	21,760	22,000	21,500	+1,12%	294,49K	aa.aa	12:24:30
Konfrut	12,38	12,48	11,81	+8,50%	2,96M	aa.aa	12:24:17
Konya Cimento	3.562,50	3.617,50	3.550,00	-0,35%	3,03K	aa.aa	12:24:26
Kordsa Global	3,04	3,04	2,80	+7,04%	25,6M	aa.aa	12:24:23
Anadolu Metal Madencilik	129,200	129,900	126,100	+1,49%	3,3M	aa.aa	11:35:25
Turk Altin Isletmeleri AS	44,60	44,98	43,44	+2,72%	63,19M	aa.aa	11:58:32
Kardemir D	42,420	43,160	42,280	-1,35%	16,58M	aa.aa	11:58:13
Kron Telekomunikasyon	19,980	20,480	19,190	+3,90%	797,44K	aa.aa	12:18:56
Kristal Kola	7,980	8,090	7,960	-0,50%	647,9K	aa.aa	12:22:14
Kutahya Porselen	67,250	68,600	67,000	-1,39%	71,17K	aa.aa	12:21:48
Link Bilgisayar	3,86	3,93	3,64	+6,04%	11,68M	aa.aa	12:24:24
Lokman Hekim	11,480	11,650	11,440	-1,46%	553,02K	aa.aa	12:24:34
Logo Yazilim	144,500	146,600	143,900	-1,10%	135,24K	aa.aa	12:24:30
Marmaris Altinyunus	857,50	861,50	844,50	+1,06%	16,77K	aa.aa	12:21:04
MTE	6,720	6,980	6,640	+0,30%	737,84K	aa.aa	12:21:59
Marti Otel	1,170	1,170	1,100	+9,35%	33,23M	aa.aa	12:15:54
Merko Gida	0,970	0,980	0,950	+1,04%	4,35M	aa.aa	12:24:35
Metro Holding	7,540	7,590	7,290	+4,58%	2,92M	aa.aa	12:21:46
Blume Metal	35,180	36,060	34,900	-0,06%	665,75K	aa.aa	12:23:45
Migros	518,00	518,50	500,50	+3,60%	1,86M	aa.aa	11:58:29
Lydia Holding AS	39,300	40,160	36,380	+7,61%	2,64M	aa.aa	12:24:18
Menderes Tekstil	9,320	9,400	9,240	-0,53%	690,1K	aa.aa	12:24:02
Oyak Cimento	20,700	20,840	20,600	-0,10%	2,28M	aa.aa	12:24:27
Marti GYO	1,200	1,220	1,090	+7,14%	146,99M	aa.aa	12:24:44
Marshall	1.337,00	1.360,00	1.326,00	+0,38%	11,21K	aa.aa	12:21:57
Isiklar Enerji	58,700	58,700	58,700	-9,97%	6,11K	aa.aa	12:12:28
Netas Telekom	78,05	81,40	77,00	-0,89%	385,47K	aa.aa	12:24:11
Net Holding	36,780	36,940	36,500	+0,60%	402,12K	aa.aa	12:24:12
Nurol GYO	7,390	7,550	7,350	-1,47%	522,52K	aa.aa	12:22:16
Nuh Cimento	213,30	215,10	212,80	-0,19%	8,82K	aa.aa	11:42:59
Otokar	340,25	340,25	340,25	+9,94%	173,62K	aa.aa	12:10:09
Ozderici GYO	1,640	1,660	1,610	-0,61%	4,13M	aa.aa	12:20:58
Parsan	60,350	60,750	59,350	+2,03%	64,02K	aa.aa	12:22:07
Penguen Gida	6,920	7,180	6,870	-2,12%	1,55M	aa.aa	12:24:43
Petkim	19,170	19,320	18,930	-0,42%	24,8M	aa.aa	11:35:14
Pinar Et Ve Un	10,15	10,23	10,11	-0,49%	433,97K	aa.aa	12:24:27
Pinar Su	8,930	9,070	8,920	-1,11%	442,2K	aa.aa	12:24:13
Plastikkart	86,250	88,050	84,650	+1,71%	88,23K	aa.aa	12:23:26
Petrokent Turizm	96,75	98,05	95,95	+0,57%	46,06K	aa.aa	12:19:51
Pinar Sut Mamulleri	10,17	10,32	10,16	-1,07%	909,92K	aa.aa	12:23:14
Turk Prysmian	24,460	25,000	24,340	-0,08%	148,61K	aa.aa	12:23:57
Park Elektrik	14,680	15,510	14,630	-2,20%	2,34M	aa.aa	12:24:08
Ray Sigorta	129,200	130,400	127,700	-0,54%	35,19K	aa.aa	12:23:20
Icu Girisim Sermayesi Yatirim Ortakligi AS	1,270	1,330	1,250	-7,97%	57,8M	aa.aa	12:24:37
Reysas GYO	48,560	49,020	47,000	+0,83%	532,71K	aa.aa	12:23:42
Reysas	24,280	24,460	24,040	+0,41%	1,04M	aa.aa	12:24:14
Sabanci Holding	87,00	87,10	85,45	+1,05%	9,37M	aa.aa	11:35:29
Sarkuysan	20,780	21,200	20,780	-2,07%	752,77K	aa.aa	12:12:31
SASA Polyester	1,920	1,950	1,890	0,00%	827,01M	aa.aa	12:11:15
Selcuk Ecza Deposu	85,650	90,000	74,500	+3,50%	22,3M	aa.aa	12:24:33
Dunya Holding AS	28,260	29,480	26,360	-3,48%	7,25M	aa.aa	12:24:32
Sisecam	37,420	37,640	37,100	+0,21%	16,54M	aa.aa	11:35:18
Sekerbank	5,030	5,100	4,980	+0,80%	32,62M	aa.aa	12:24:45
Soktas	2,450	2,470	2,400	-0,81%	2,92M	aa.aa	12:24:28
Sinpas GYO	2,800	2,850	2,750	+1,08%	10,14M	aa.aa	12:24:29
TAV Havalimanlar	266,50	268,00	260,25	+1,72%	870,05K	aa.aa	11:35:17
T Tuborg	124,000	124,800	123,200	+0,16%	26,83K	aa.aa	12:20:12
Turkcell Iletisim Hizmetleri AS	99,00	99,10	97,40	+1,33%	5,01M	aa.aa	11:55:54
ICBC Turkey	15,600	15,840	15,480	-0,51%	591,38K	aa.aa	12:23:50
Tek-Art Insaat	4,810	4,990	4,790	-0,82%	2,31M	aa.aa	12:24:44
THY	291,25	291,75	285,00	+1,66%	11,07M	aa.aa	11:35:23
Tekfen Holding	253,75	257,00	247,90	+0,69%	1,63M	aa.aa	12:24:44
Tofas	259,00	263,75	257,50	-2,36%	1,86M	aa.aa	12:10:44
Turcas Petrol	44,460	44,460	43,760	+1,05%	143,9K	aa.aa	12:23:33
Torunlar GYO	91,95	92,35	90,60	+1,04%	503,05K	aa.aa	12:24:42
Industrial Dev Bank of Turkey	9,810	9,910	9,800	-0,10%	6,85M	aa.aa	12:24:18
Trabzonspor Sportif	0,820	0,840	0,810	-1,20%	54,35M	aa.aa	12:24:46
Turk Telekom	53,05	53,30	52,05	+1,14%	9,17M	aa.aa	11:35:27
Turk Traktor	402,75	407,00	401,75	-0,62%	36,93K	aa.aa	12:23:44
Tukas Gida	1,920	1,980	1,910	-1,03%	43,13M	aa.aa	12:24:36
Tupras Turkiye	388,75	390,50	380,75	+0,45%	7,7M	aa.aa	12:16:29
Ulker Biskuvi	85,25	86,00	85,00	-0,58%	1,71M	aa.aa	12:24:38
Vakif Bankasi	33,400	34,040	33,320	-1,53%	10,5M	aa.aa	11:58:29
Vakif Leasing	0,950	0,960	0,940	0,00%	8,05M	aa.aa	12:22:53
Vakko	61,200	62,150	60,100	+2,17%	34,15K	aa.aa	12:23:45
Vestel Beyaz	4,000	4,140	3,930	-4,53%	12,14M	aa.aa	12:23:49
Vestel	17,520	18,190	17,450	-3,31%	5,39M	aa.aa	12:11:12
Vakif GYO	1,650	1,670	1,650	-0,60%	6,56M	aa.aa	12:22:09
Yaprak Sut	8,740	8,790	8,560	+1,98%	896,45K	aa.aa	12:24:47
Yatas	26,680	27,000	26,600	+0,08%	240,12K	aa.aa	12:24:35
Ag Anadolu Grubu	32,08	32,28	31,80	+0,88%	1,18M	aa.aa	12:23:48
Yapi ve Kredi Bankasi	34,780	35,280	34,600	-0,11%	40,81M	aa.aa	11:35:22
Yapi Kredi Koray	9,500	9,790	9,300	+0,74%	6,95M	aa.aa	12:24:41
Yunsa	6,410	6,550	6,370	-1,08%	1,1M	aa.aa	12:24:45
Zorlu Enerji	1,920	1,950	1,900	-0,52%	14,3M	aa.aa	12:24:23
Us Yatirim	41,960	43,080	40,020	-3,72%	595,32K	aa.aa	12:24:47
Beyaz Filo Oto Kiralama AS	17,270	17,740	16,690	+3,54%	605,62K	aa.aa	12:17:17
Denge Yatirim	1,800	1,840	1,800	-1,10%	3,97M	aa.aa	12:22:57
Nigbas Nigde Beton San ve Tic	2,980	3,020	2,900	+3,11%	4,92M	aa.aa	12:24:18
Orge	23,100	23,260	22,200	+3,68%	2,39M	aa.aa	12:24:47
Osmanli Menkul Degerler	5,360	5,410	5,250	+2,10%	789,44K	aa.aa	12:24:41
Ostim	1,240	1,280	1,240	-0,80%	2,47M	aa.aa	12:23:20
Ozak GYO	12,230	12,350	12,200	-0,73%	454,91K	aa.aa	12:24:05
Polisan Holding AS	17,750	18,010	17,680	-0,84%	550,98K	aa.aa	12:24:02
Sanifoam	4,330	4,350	3,910	+8,25%	5,82M	aa.aa	12:24:35
Teknosa	13,350	13,600	13,000	-0,89%	656,49K	aa.aa	12:24:01
Yesil Yatirim	0,860	0,880	0,840	+1,18%	10,14M	aa.aa	12:21:45
Avrupa Yatirim	25,800	26,980	25,560	-3,37%	807,37K	aa.aa	12:22:40
Halk GYO	4,170	4,210	4,140	-0,71%	4,97M	aa.aa	12:22:22
Jantsa	13,870	13,990	13,710	+0,36%	872,13K	aa.aa	12:21:22
Bera	13,130	13,260	12,480	+5,21%	9,12M	aa.aa	12:11:01
Kuyas Yatirim AS	21,740	21,740	21,740	-9,94%	391,68K	aa.aa	12:24:30
Merit Turizm Yatirim ve Isletme	13,970	14,050	13,790	+0,72%	603,29K	aa.aa	12:23:44
Pegasus Hava Tasimaciligi	141,300	142,100	139,200	+0,57%	2,35M	aa.aa	11:50:23
Prizma Pres	17,820	17,820	17,820	-10,00%	11,43K	aa.aa	12:18:48
TGS	113,300	113,300	101,400	+10,00%	273,66K	aa.aa	12:15:41
Lydia Yesil Enerji Kaynaklari AS	4.285,000	4.285,000	3.950,000	+9,94%	3,81K	aa.aa	12:04:17
Tumosan	58,450	58,950	57,150	+2,19%	197,48K	aa.aa	12:23:28
ODAS Elektrik	6,040	6,090	5,980	+0,17%	14,99M	aa.aa	12:24:42
Turker Proje	23,90	24,30	23,72	-0,42%	157,77K	aa.aa	12:24:11
Akis GYO	9,330	9,420	9,310	-0,43%	730,14K	aa.aa	12:17:17
Otto Holding AS	107,100	108,400	95,250	+7,48%	269,63K	aa.aa	12:24:32
Verusa Holding	470,00	478,00	456,50	0,00%	30,35K	aa.aa	12:22:54
Yayla Enerji	13,800	14,640	13,400	-1,99%	906,77K	aa.aa	12:23:52
Temapol	73,55	73,55	73,55	-9,98%	17,13K	aa.aa	12:23:48
Tat Gida Sanayi	16,740	16,980	16,500	+0,30%	303,85K	aa.aa	12:23:22
Gediz Ambalaj	22,52	23,00	22,40	-1,23%	80,06K	aa.aa	12:23:33
Korfez GYO	3,340	3,390	3,110	+7,74%	11,09M	aa.aa	12:24:48
Lider Faktoring	1,520	1,530	1,490	0,00%	11,15M	aa.aa	12:24:34
RTA	1,93	1,98	1,92	-2,03%	6,33M	aa.aa	12:24:43
Servet GYO	2,200	2,240	2,170	+1,85%	3,56M	aa.aa	12:15:41
Tugcelik Aluminyum	3,920	4,020	3,880	-2,49%	7,84M	aa.aa	12:24:27
Yeni Gimat	214,10	215,90	212,00	+0,42%	15,64K	aa.aa	12:22:39
Agesa Hayat ve Emeklilik AS	233,00	234,00	231,70	0,00%	34,35K	aa.aa	12:23:20
Ulusoy Un	6,110	6,170	6,050	+0,83%	1,04M	aa.aa	12:24:08
Ulusoy Elektrik	154,70	159,90	148,80	+3,97%	251,44K	aa.aa	12:24:38
HEDEF Girisim	0,890	0,940	0,880	0,00%	51,94M	aa.aa	12:24:40
Politeknik Metal	3.012,50	3.120,00	2.927,50	+3,08%	3,66K	aa.aa	12:21:02
Say Yenilenebilir Enerji Ekipmanları	42,820	43,320	41,940	+2,05%	637,85K	aa.aa	12:24:38
Bantas Bandirma	5,620	5,760	5,610	-2,09%	1,24M	aa.aa	12:20:27
Verusaturk	26,70	27,28	26,56	-0,37%	57,57K	aa.aa	12:19:11
Iskenderun	59,900	60,050	59,000	+1,01%	560,73K	aa.aa	12:24:09
Izmir Firca	13,00	13,00	13,00	-9,97%	52,78K	aa.aa	12:23:31
Mistral GYO	5,07	5,26	5,05	-1,55%	973,38K	aa.aa	12:21:38
Fonet Bilgi	4,41	4,53	4,40	-1,34%	8,6M	aa.aa	12:24:35
Mavi Giyim Sanayi	37,34	37,72	37,30	-0,43%	2,41M	aa.aa	12:24:39
Safkar Ege Sogutmacilik	12,90	13,08	11,96	+7,50%	2,36M	aa.aa	12:24:41
Enerjisa Enerji	109,50	110,40	107,50	+0,74%	1,04M	aa.aa	12:24:46
MLP Saglik	432,50	433,00	427,75	+0,23%	209,81K	aa.aa	12:23:59
Peker Gayrimenkul Yatirim Ortakligi	3,00	3,00	3,00	-9,91%	421,69K	aa.aa	12:24:44
Sok Marketler	56,95	57,70	55,55	+2,43%	1,33M	aa.aa	12:24:22
Kafein Yazilim	6,37	6,54	6,23	+1,27%	2,71M	aa.aa	12:21:10
Formet Celik Kapi	1,00	1,03	0,99	-0,99%	10,75M	aa.aa	12:12:03
Smartiks Yazilim	16,31	16,63	16,31	-0,31%	304,15K	aa.aa	12:23:24
Derluks Yatirim Holding AS	1,61	1,64	1,59	-1,23%	4,07M	aa.aa	12:24:00
Naturel Enerji	4,07	4,10	4,00	+0,25%	1,81M	aa.aa	12:22:55
Papilon Guvenlik	8,33	8,52	8,17	+2,59%	3,08M	aa.aa	12:23:34
Ard Grup Bilisim	67,95	67,95	65,05	+9,95%	3,55M	aa.aa	12:22:54
Bayrak	2,81	2,90	2,80	-2,77%	1,26M	aa.aa	12:24:42
Esenboga Elektrik	2,59	2,63	2,58	-0,77%	5,89M	aa.aa	12:23:11
Kervan Gıda	2,13	2,19	2,11	-1,39%	2,59M	aa.aa	12:23:42
Arzum Elektrikli Ev Aletleri Sanayi ve Ticaret	1,20	1,24	1,19	-2,44%	4,77M	aa.aa	12:24:23
Isik Plastik Sanayi ve Dis Ticaret Pazarlama AS	3,35	3,58	3,32	-3,18%	22,03M	aa.aa	12:24:43
Naturelgaz Sanayi ve Ticaret AS	10,93	11,07	10,79	+0,74%	1,25M	aa.aa	12:24:42
Tureks Turizm Tasimacilik AS	5,98	6,13	5,92	-1,97%	8,89M	aa.aa	12:22:57
Qua Granite Hayal	2,00	2,04	1,98	0,00%	9,16M	aa.aa	12:22:17
Matriks Bilgi Dagitim Hizmetleri AS	21,34	21,66	21,02	+0,38%	210,95K	aa.aa	12:16:19
Galata Wind Enerji Anonim Sirket	20,52	20,72	20,10	+1,18%	1,08M	aa.aa	12:22:58
Biotrend Cevre ve Enerji Yatirimlari AS	10,84	11,29	10,72	-2,17%	2,9M	aa.aa	12:24:43
Aydem Yenilenebilir Enerji AS	24,18	24,46	23,84	+1,00%	763,39K	aa.aa	12:23:31
Can2 Termik AS	1,07	1,13	1,06	-2,73%	182,37M	aa.aa	12:11:12
Ziraat Gayrimenkul Yatirim Ortakligi AS	19,20	19,40	19,18	-0,47%	128,13K	aa.aa	12:22:54
Kalekim Kimyevi Maddeler Sanayi Ticaret AS	22,64	23,10	22,48	+0,71%	503,48K	aa.aa	12:23:02
Penta Teknoloji Urunleri Dagitim Ticaret AS	9,98	10,19	9,93	-1,38%	386,74K	aa.aa	12:24:20
Mercan Kimya Sanayi ve Ticaret AS	11,37	11,60	11,17	+1,88%	3,06M	aa.aa	12:24:11
Atp Ticari Bilgisayar Ağı ve Elektrik	246,50	259,50	245,00	+1,86%	481,26K	aa.aa	12:21:51
BMS Celik Hasir Sanayi ve Ticaret AS	9,30	9,64	9,16	+0,65%	761,29K	aa.aa	12:23:45
Bogazici Beton Sanayi ve Ticaret AS	16,84	17,19	16,63	+1,69%	1,02M	aa.aa	12:23:40
Unlu Yatirim Holding AS	10,58	10,92	10,20	+2,72%	6,43M	aa.aa	12:24:48
Başkent Doğalgaz Dağıtım Gayrimenkul	40,78	41,50	40,72	-1,78%	81,06K	aa.aa	12:21:26
EData Teknoloji Pazarlama AS	5,34	5,34	4,68	+9,88%	27,6M	aa.aa	12:21:57
Kutahya Seker Fabrikasi AS	64,40	66,00	64,00	+1,10%	222,85K	aa.aa	12:24:46
Selva Gida Sanayi AS	1,19	1,23	1,18	-0,83%	6,99M	aa.aa	12:23:34
Vbt Yazilim AS	24,78	25,98	24,66	-1,98%	634,24K	aa.aa	12:24:43
Escar Turizm Tasimacilik Ticaret AS	15,41	17,47	14,36	-3,39%	6,99M	aa.aa	12:22:37
Manas Enerji Yonetimi Sanayi Ticaret AS	8,54	8,54	8,54	-9,92%	123,97K	aa.aa	12:18:37
Gen İlaç ve Sağlık Ürünleri	5,34	5,70	5,31	-3,78%	27,76M	aa.aa	12:24:45
Kizilbuk Gayrimenkul Yatirim Ortakligi AS	1,44	1,46	1,40	+1,41%	11,5M	aa.aa	12:21:39
Birleşim Mühendislik Isıtma Soğutma	11,13	11,56	10,83	+2,39%	4,62M	aa.aa	12:24:46
Girisim Elektrik Taahhut Ticaret Sanayi AS	44,56	45,32	42,38	+4,60%	7,46M	aa.aa	12:24:36
Nasmed Ozel Saglik Hizmetleri Ticaret AS	6,88	7,14	6,81	+0,44%	2,55M	aa.aa	12:23:27
Yeo Teknoloji Enerji ve Endustri AS	29,52	30,12	28,84	+1,37%	9,42M	aa.aa	12:24:43
Europap Tezol Kagit Sanayi Ve Ticaret AS	7,73	8,00	7,73	+0,13%	1,16M	aa.aa	12:22:53
Ersan Alışveriş Hizmetleri ve Gıda	11,00	11,14	10,99	+0,73%	240,96K	aa.aa	12:22:40
Margun Enerji Uretim Sanayi ve Ticaret	9,53	9,53	9,53	-9,92%	693,4K	aa.aa	11:37:38
Anatolia Tanı ve Biyoteknoloji	7,10	7,26	7,10	-1,66%	309,06K	aa.aa	12:24:34
Hedef Holdings AS	7,97	8,13	7,56	+2,57%	22,81M	aa.aa	12:24:38
Gelecek Varlik Yonetimi AS	41,26	41,86	40,80	+0,44%	198,71K	aa.aa	12:24:42
Ihlas Haber Ajansi AS	18,60	18,60	15,22	+9,99%	4,85M	aa.aa	12:18:12
Ulusal Faktoring AS	1,43	1,44	1,41	0,00%	9,19M	aa.aa	12:24:36
Dogu Aras Enerji Yatirimlari AS	99,50	101,70	97,60	+0,96%	100,26K	aa.aa	12:23:27
Elite Naturel Organik Gida Sanayi ve Ticaret AS	20,02	20,20	19,80	-0,50%	186,49K	aa.aa	12:24:20
Gimat Magazacilik Sanayi ve Ticaret AS	51,05	51,65	50,10	+0,20%	810,59K	aa.aa	12:24:19
Mia Teknoloji AS	24,60	24,96	23,60	+4,86%	15,05M	aa.aa	12:24:42
Konya Kagit Sanayi ve Ticaret AS	8,23	8,75	7,93	+3,39%	4M	aa.aa	12:24:31
Mobiltel İletişim Hizmetleri	9,90	10,30	9,49	-0,80%	2,51M	aa.aa	12:23:09
Pc İletişim ve Medya Hizmetleri	32,12	32,80	31,72	-0,50%	570,63K	aa.aa	12:24:31
Pasifik Gayrimenkul Yatirim Ortakligi AS	1,72	1,75	1,68	+1,18%	62,13M	aa.aa	12:24:44
Erciyas Celik Boru Sanayi AS	35,98	36,64	35,40	-0,17%	226,48K	aa.aa	12:23:41
Panelsan Cati Cephe Sistemleri	33,84	34,28	33,16	+1,62%	163,05K	aa.aa	12:21:39
Hun Yenilenebilir Enerji Uretim AS	4,44	4,73	4,42	-3,48%	34,36M	aa.aa	12:24:42
Dap Gayrimenkul Gelistirme AS	3,01	3,15	2,93	-2,27%	31,95M	aa.aa	12:24:29
Investco Holding AS	702,00	714,50	696,50	-0,35%	6,34K	aa.aa	12:23:28
Hitit Bilgisayar Hizmetleri AS	33,54	33,94	33,28	+0,06%	172,68K	aa.aa	12:23:59
Koleksiyon Mobilya Sanayi AS	14,44	14,70	14,41	-1,10%	244,55K	aa.aa	12:17:10
Gezinomi Seyahat Turizm Ticaret AS	30,12	30,54	29,64	+0,47%	343,73K	aa.aa	12:01:42
GurSel Turizm Tasimacilik Ve	273,50	285,00	270,25	-2,41%	211,56K	aa.aa	12:24:42
Ensari Deri Gida Sanayi ve Ticaret	2,99	3,03	2,92	+1,70%	3,58M	aa.aa	12:23:39
Smart Gunes Enerjisi Teknolojileri	5,21	5,30	5,07	+1,56%	13,38M	aa.aa	12:24:37
LDR Turizm AS	8,67	8,67	7,87	+9,89%	11,31M	aa.aa	12:24:36
Suwen Tekstil Sanayi Pazarlama AS	5,03	5,12	4,87	+2,24%	1,11M	aa.aa	12:24:38
Consus Enerji Isletmeciligi ve	1,69	1,71	1,67	-0,59%	2,07M	aa.aa	12:22:13
Bms Birlesik Metal Sanayi ve	40,40	41,36	39,40	+1,81%	1,34M	aa.aa	12:24:45
Kimteks Poliuretan Sanayi ve	14,47	14,65	14,18	+2,12%	515,61K	aa.aa	12:24:29
Imas Makina Sanayi AS	1,61	1,63	1,59	+0,63%	5,85M	aa.aa	12:22:25
Yayla Agro Gida Sanayi ve Ticaret	7,34	7,40	7,28	+0,14%	1,86M	aa.aa	12:23:46
Sun Tekstil Sanayi ve Ticaret AS	26,00	26,40	25,64	+2,77%	248,61K	aa.aa	12:22:47
Seker Gayrimenkul Yatirim	2,86	2,97	2,85	-1,38%	2,07M	aa.aa	12:24:28
Europen Endustri Insaat Sanayi Ve	2,89	2,94	2,88	-1,03%	9,3M	aa.aa	12:24:38
Pardus Girisim Sermayesi Yatirim	3,97	4,19	3,97	-2,22%	2,62M	aa.aa	12:21:56
Makim Makina Teknolojileri Sanayi	12,56	12,78	12,30	+2,53%	325,25K	aa.aa	12:22:28
Kocaer Celik Sanayi ve Ticaret AS	10,67	10,92	10,66	-1,20%	7,09M	aa.aa	12:24:44
Rubenis Tekstil Sanayi Ticaret AS	15,86	15,89	14,92	+6,30%	1,76M	aa.aa	12:24:08
Kiler Holding AS	11,27	11,27	10,34	+9,95%	8,68M	aa.aa	12:21:31
Aztek Teknoloji Urunleri Ticaret AS	3,30	3,35	3,25	+1,54%	1,08M	aa.aa	12:24:39
Hidropar Hareket Kontrol	9,86	10,07	9,71	-0,20%	2,78M	aa.aa	12:24:17
Alfa Solar Enerji AS	31,88	33,26	31,60	+5,28%	2,36M	aa.aa	12:24:27
Sanica Isi Sanayi AS	2,27	2,30	2,26	-0,44%	1,15M	aa.aa	12:24:47
Ozsu Balik Uretim AS	36,74	37,78	36,12	0,00%	269,33K	aa.aa	11:46:30
Platform Turizm Tasimacilik Gida	15,44	15,85	15,36	-0,52%	498,19K	aa.aa	12:24:39
Birikim Varlik Yonetim AS	52,85	54,40	51,55	+2,72%	347,25K	aa.aa	12:24:30
Ahlatci Dogal Gaz Dagitim Enerji	45,18	45,50	44,58	+1,30%	2,88M	aa.aa	12:24:40
Tera Yatirim Menkul Degerler AS	63,45	63,45	63,45	-10,00%	23,52K	aa.aa	11:55:24
Eyg Gayrimenkul Yatirim Ortakligi	1,96	2,01	1,93	+1,03%	4,74M	aa.aa	12:24:48
Oncosem Onkolojik Sistemler Sanayi	94,20	96,00	87,30	+7,90%	1,29M	aa.aa	12:24:38
Sdt Uzay ve Savunma Teknolojileri	16,02	16,56	15,92	-2,79%	2,77M	aa.aa	12:24:27
Soke Degirmencilik Sanayi ve	6,43	6,49	6,22	+3,38%	1,58M	aa.aa	12:22:27
Tapdi Oksijen Ozel Saglik Egitim	25,74	26,18	25,54	-0,92%	408,71K	aa.aa	12:21:29
Astor Enerji AS	228,00	229,60	209,00	+8,78%	40,51M	aa.aa	12:11:12
Mackolik Internet Hizmetleri	25,18	25,46	24,10	+4,31%	857,52K	aa.aa	12:22:21
Bulbuloglu Vinc Sanayi ve Ticaret	76,95	78,60	75,00	+2,67%	378,35K	aa.aa	12:23:56
Goknur Gida Maddeleri	15,00	15,32	14,96	-1,32%	982,32K	aa.aa	12:24:32
Akfen Yenilenebilir Enerji AS	3,61	3,69	3,59	+0,28%	14,77M	aa.aa	12:24:43
Eksun Gida Tarim	4,49	4,62	4,47	-2,60%	1,35M	aa.aa	12:23:17
Koza Polyester Sanayi ve Ticaret AS	3,21	3,25	3,18	+0,94%	2,65M	aa.aa	12:24:07
Cvk Maden Isletmeleri Sanayi ve	12,52	12,77	12,51	-1,11%	9,18M	aa.aa	12:24:44
Europower Enerji ve Otomasyon	55,80	57,15	52,50	+2,67%	8,88M	aa.aa	12:24:47
Grainturk Holding AS	127,90	131,80	122,30	+0,47%	2,05M	aa.aa	12:24:46
Cw Enerji Muhendislik Ticaret ve	20,30	20,56	19,65	+3,57%	14,74M	aa.aa	12:11:11
Buyuk Sefler Gida Turizm Tekstil	3,48	3,53	3,39	+1,75%	5,31M	aa.aa	12:24:42
Bien Yapi Urunleri Sanayi Turizm	14,92	15,27	14,90	-1,13%	499,42K	aa.aa	12:24:47
Kayseri Seker Fabrikasi AS	3,10	3,18	3,08	-0,32%	2,25M	aa.aa	12:22:35
Katilimevim Tasarruf Finansman AS	9,80	10,10	9,07	-1,61%	152,36M	aa.aa	12:24:44
Pasifik Eurasia Lojistik Dis	34,22	34,22	33,24	+9,96%	2,19M	aa.aa	12:24:11
A1 Capital Yatirim Menkul Degerler	4,35	4,50	4,24	+0,93%	3,65M	aa.aa	12:23:12
Forte Bilgi Iletisim Teknolojileri	99,30	102,00	98,00	+0,15%	282,41K	aa.aa	12:23:57
Atakey Patates Gida Sanayi ve	33,24	33,62	33,02	+0,73%	61,45K	aa.aa	12:18:48
Kaleseramik Canakkale Kalebodur	19,09	19,53	19,06	-1,85%	450,52K	aa.aa	12:24:10
Fuzul Gayrimenkul Yatirim	5,23	5,25	5,00	+2,35%	7,21M	aa.aa	12:22:26
Asce Gayrimenkul Yatirim Ortakligi	9,96	10,13	9,93	-1,48%	1,48M	aa.aa	12:24:43
Izdemir Enerji Elektrik Uretim AS	3,91	3,97	3,81	0,00%	14,14M	aa.aa	12:24:38
Ofis Yem Gida Sanayi Ticaret AS	56,90	58,50	56,20	-0,52%	418,32K	aa.aa	12:24:06
Tatlipinar Enerji Uretim AS	5,05	5,30	4,89	+1,81%	17,64M	aa.aa	11:55:34
Enerya Enerji AS	13,71	13,85	13,54	+1,33%	24,17M	aa.aa	12:24:37
Kuzugrup Gayrimenkul Yatirim	15,26	15,82	14,92	+6,05%	2,16M	aa.aa	12:23:57
Ebebek Magazacilik AS	80,50	81,60	80,15	-0,86%	171,54K	aa.aa	12:24:27
Tarkim Bitki Koruma Sanayi ve	378,00	388,00	373,75	+0,40%	71,03K	aa.aa	12:24:26
Gipta Ofis Kirtasiye Ve Promosyon	28,68	29,26	28,46	+0,49%	1,59M	aa.aa	12:24:26
Reeder Teknoloji Sanayi Ve Ticaret	3,34	3,38	3,20	+3,41%	19,32M	aa.aa	12:24:31
HatSan Gemi Insaa Bakim Onarim	32,22	32,76	31,04	+2,61%	1,72M	aa.aa	12:24:46
Adra Gayrimenkul Yatirim Ortakligi	46,26	47,28	46,00	-0,69%	258,64K	aa.aa	12:24:39
Dmr Unlu Mamuller Uretim Gida Toptan Perakende Ihr	6,87	6,89	6,31	+1,63%	29,68M	aa.aa	12:24:46
Meka Beton Santralleri	2,04	2,08	2,02	+0,49%	2,35M	aa.aa	12:24:36
Dofer Yapi Malzemeleri Sanayi ve	22,28	22,44	21,70	+2,30%	196,71K	aa.aa	12:20:34
Mhr Gayrimenkul Yatirim Ortakligi	1,85	1,89	1,81	+1,09%	1,8M	aa.aa	12:18:36
Borlease Otomotiv AS	1,73	1,73	1,60	+9,49%	12,41M	aa.aa	12:15:34
Tab Gida Sanayi ve Ticaret AS	224,10	227,00	219,00	+2,33%	147,57K	aa.aa	12:24:45
Vera Konsept Gayrimenkul Yatirim	1,29	1,34	1,28	0,00%	9,53M	aa.aa	12:24:48
Tureks Turunc Madencilik Ic ve Dis	8,99	9,08	8,87	-0,33%	446,34K	aa.aa	12:24:19
1000 Yatirimlar Holding AS	6,16	6,35	6,08	-0,96%	10,55M	aa.aa	12:24:43
Ekos Teknoloji ve Elektrik AS	3,49	3,53	3,41	+0,58%	4,61M	aa.aa	12:24:46
Agrotech Yuksek Teknoloji	1,38	1,40	1,35	+2,22%	10,18M	aa.aa	12:24:28
Cates Elektrik Uretim AS	32,68	33,40	31,42	+4,01%	841,08K	aa.aa	12:24:25
Bati Ege Gayrimenkul Yatirim	2,63	2,68	2,61	-0,38%	1,17M	aa.aa	12:24:47
Kuzey Boru AS	12,27	12,59	11,92	+2,94%	3,92M	aa.aa	12:24:44
Mega Metal Sanayi ve Ticaret AS	3,79	3,89	3,63	+3,84%	23,41M	aa.aa	12:24:41
Sur Tatil Evleri Gayrimenkul	20,68	20,84	20,40	+0,98%	539,95K	aa.aa	12:21:54
Avrupakent Gayrimenkul Yatirim	52,15	52,65	50,20	+2,25%	612,4K	aa.aa	12:24:19
Pasifik Teknoloji	14,96	15,68	14,90	+1,01%	8,89M	aa.aa	12:24:31
Bor Seker AS	5,50	5,58	5,46	+0,18%	1,27M	aa.aa	12:24:18
Limak Dogu Anadolu Cimento Sanayi	24,26	24,72	24,20	-0,49%	1,22M	aa.aa	12:24:43
Oba Makarnacilik Sanayi ve Ticaret	4,67	4,77	4,57	+1,74%	14,94M	aa.aa	12:23:56
Artemis Hali AS	34,58	34,74	33,20	+0,52%	171,08K	aa.aa	12:24:16
Mogan Enerji Yatirim Holding AS	9,87	9,98	9,55	+3,89%	5,24M	aa.aa	12:24:21
Odine Solutions Teknoloji Ticaret	161,70	161,70	161,70	-9,97%	6,74K	aa.aa	12:24:41
Ic Enterra Yenilenebilir Enerji AS	4,20	4,28	4,20	+1,20%	2,59M	aa.aa	12:23:11
Ronesans Gayrimenkul Yatirim AS	193,90	196,00	191,30	+0,73%	479,16K	aa.aa	12:24:36
Lila Kagit Sanayi ve Ticaret AS	23,78	24,12	23,66	-0,75%	788,09K	aa.aa	12:24:41
Koton Magazacilik Tekstil Sanayi	10,05	10,08	9,91	0,00%	683,58K	aa.aa	12:24:05
Altinay Savunma Teknolojileri AS	13,09	13,75	13,08	-3,39%	9,05M	aa.aa	12:11:16
Koc Metalurji AS	2,63	2,75	2,59	-0,75%	34,91M	aa.aa	12:24:28
Hareket Proje Tasimaciligi ve Yuk	8,65	8,68	8,07	+2,49%	16,92M	aa.aa	12:24:42
Onur Yuksek Teknoloji AS	9,96	10,10	9,84	+1,01%	769,3K	aa.aa	12:24:39
Ozyasar Tel ve Galvanizleme Sanayi	11,50	11,70	11,48	-0,43%	777,86K	aa.aa	12:24:19
Altinkilic Gida ve Sut Sanayi Ticaret AS	132,60	132,60	132,60	-9,98%	1,1K	aa.aa	12:14:09
Yigit AKU Malzemeleri Nakliyat	16,80	16,97	16,62	+0,24%	824,2K	aa.aa	12:24:24
Horoz Lojistik Kargo Hizmetleri ve	43,24	43,78	42,82	+0,32%	430,6K	aa.aa	12:22:42
Segmen Kardesler Gida Uretim ve	18,76	20,58	18,65	-3,79%	1,69M	aa.aa	12:24:43
Efor Yatırım Sanayi	14,04	14,41	14,00	-0,43%	9,59M	aa.aa	12:24:45
Dct Trading Dis Ticaret AS	3,38	3,55	3,37	-1,46%	2,67M	aa.aa	12:23:43
Bahadir Kimya Sanayi ve Ticaret AS	156,70	156,70	133,00	+9,96%	783,06K	aa.aa	12:22:13
Kirac Galvaniz Telekominikasyon	133,60	134,00	129,50	+2,45%	1,21M	aa.aa	12:24:42
Gundogdu Gida Sut Urunleri Sanayi	187,20	187,20	187,20	-10,00%	570	aa.aa	12:23:18
Ahes Gayrimenkul Yatirim Ortakligi	6,98	7,09	6,71	-0,43%	3,34M	aa.aa	12:24:45
Ozata Denizcilik Sanayi ve Ticaret	1.271,00	1.271,00	1.271,00	-9,99%	1,06K	aa.aa	12:17:12
Cem Zeytin AS	5,94	6,01	5,91	+0,68%	2,83M	aa.aa	12:23:56
Durukan Sekerleme Sanayi ve	10,52	10,78	10,09	-0,94%	3,34M	aa.aa	12:23:19
Bin Ulasim ve Akilli Sehir Teknolojileri AS	50,75	54,35	49,64	-3,79%	2,16M	aa.aa	12:24:40
Cagdas Cam Sanayi ve Ticaret AS	21,00	21,62	20,44	+2,84%	1,13M	aa.aa	12:24:45
Sumer Varlik Yonetim AS	7,07	7,15	6,81	+3,51%	2,78M	aa.aa	12:23:40
Armada Gida Ticaret Sanayi Anonim	107,20	121,00	105,30	-8,30%	4,29M	aa.aa	12:24:36
Egeyapi Avrupa Gayrimenkul Yatirim Ortakligi AS	15,78	15,99	14,89	+6,12%	2,22M	aa.aa	12:24:40
Gulermak Agir Sanayi Insaat ve Taahhut AS	141,10	142,80	140,50	-0,63%	1,52M	aa.aa	12:24:36
Akfen Insaat Turizm ve Ticaret AS	18,18	18,39	17,30	+2,71%	7,6M	aa.aa	12:24:44
Mopas Marketcilik	19,27	19,42	19,09	+1,00%	587,54K	aa.aa	12:21:02
Destek Finans Faktoring	694,00	694,00	694,00	-9,99%	188	aa.aa	12:17:35
Seranit Granit Seramik Sanayi ve Ticaret AS	5,07	5,18	5,00	+0,20%	1,17M	aa.aa	12:23:44
Birleşim Grup Enerji A.Ş	40,04	40,04	40,04	-9,98%	11,6K	aa.aa	12:24:19
Visne Madencilik Uretim	28,88	29,10	28,30	+2,12%	283,54K	aa.aa	12:24:45
Enda Enerji Holding As	13,08	13,28	12,70	+0,46%	2,01M	aa.aa	12:22:21
Kalyon Gunes Teknolojileri Uretim	54,25	54,95	53,35	+0,93%	644,46K	aa.aa	12:24:44
Balsu Gida Sanayi ve Ticaret AS	7,84	7,96	7,67	+4,81%	28,73M	aa.aa	12:24:38
Bulls Girisim Sermayesi Yatirim	12,42	12,58	12,12	+1,97%	2,51M	aa.aa	12:24:46
A1 Yenilenebilir Enerji Uretim AS	1,81	1,81	1,70	+9,70%	6,37M	aa.aa	12:21:29
Tera Yatirim Teknoloji Holding AS	12,19	12,19	12,19	-9,97%	37,43K	aa.aa	12:24:30
Dof Robotik Sanayi AS	78,25	79,50	72,35	+8,23%	2,68M	aa.aa	12:24:47
Marmara Holding AS	1,48	1,52	1,46	+0,68%	35,74M	aa.aa	12:24:17
Ecogreen Enerji	25,64	25,90	24,90	+3,72%	1,22M	aa.aa	12:21:42
Vakif Faktoring	9,09	9,13	9,02	+0,66%	2,21M	aa.aa	12:24:42
Pasifik Holding	0,90	0,92	0,88	+1,12%	96,55M	aa.aa	12:11:12
Zeray Gayrimenkul Yatirim	7,33	7,33	7,20	+9,90%	3,23M	aa.aa	12:24:05
Arf Bio Yenilenebilir	13,30	13,60	13,09	+0,68%	971,81K	aa.aa	12:23:57
Meysu Gida San	8,76	9,00	8,61	-0,45%	5,23M	aa.aa	12:24:46
Z Gayrimenkul Yatirim Ortakligi	17,62	18,97	17,20	-1,84%	6,88M	aa.aa	12:24:45
Formul Plastik ve Metal Sanayi	24,44	24,80	24,02	+0,33%	643,38K	aa.aa	12:23:59
Ucay Eng Energy	15,61	15,86	15,47	+0,06%	1,12M	aa.aa	12:24:41
Akhan Un Fabrikasi	26,20	26,40	24,96	+4,80%	1,61M	aa.aa	12:24:47
Netcad Yazilim	88,65	90,55	84,80	+3,74%	1,31M	aa.aa	12:24:36
Best Brands	20,04	20,44	19,10	+0,20%	3,62M	aa.aa	12:24:47
Ata Turizm Isletmecilik Tasimacilik	5,55	5,68	5,52	+0,91%	13,03M	aa.aa	12:24:35
Empa Elektronik Sanayi	45,90	46,44	44,40	+2,32%	2,48M	aa.aa	12:24:22
Savur Gayrimenkul Yatirim	3,98	3,98	3,98	-9,95%	1,74M	aa.aa	12:22:52
Gentas Kimya Sanayi	7,63	7,76	7,50	-0,39%	3,91M	aa.aa	12:24:00
Luxera Gayrimenkul Yatrm	7,70	7,85	7,52	+1,05%	2,72M	aa.aa	12:24:46
Metropal Kurumsal Hizmetler	90,90	92,35	85,15	+5,57%	1,02M	aa.aa	12:24:36
Agaoglu Avrasya Gayrimenkul Yatirim Ortakligi AS	8,95	9,76	8,89	-5,59%	16,41M	aa.aa	12:24:46
Ekinciler Demir	30,08	30,44	29,18	+2,31%	1,59M	aa.aa	12:23:58
Beta Enerji ve Teknoloji	64,40	65,00	62,15	+6,01%	4,97M	aa.aa	12:24:44
Soho Giyim ve Enerji AS	7,54	7,60	7,33	+0,67%	1,89M	aa.aa	12:24:32
Orzaks Ilac ve Kimya Sanayi Ticaret AS	75,40	75,80	73,55	+2,52%	827,22K	aa.aa	12:24:44
Isvea Seramik ve Banyo Urunleri Sanayi AS	24,80	24,80	24,80	-9,95%	100,23K	aa.aa	12:21:46
Golda Gida Sanayi ve Ticaret AS	9,13	9,13	8,28	+10,00%	10,64M	aa.aa	12:24:18
Ekim Turizm Ticaret ve Sanayi AS	12,41	12,52	11,81	+4,20%	3,55M	aa.aa	12:24:40
SA RA Enerji Insaat Ticaret ve	40,64	41,38	37,68	+6,83%	9,59M	aa.aa	12:24:45
Saat ve Saat Sanayi ve Ticaret AS	27,26	27,78	26,90	-0,07%	644,58K	aa.aa	12:24:19
Metgun Enerji Yatirimlari AS	18,83	19,22	18,74	-1,00%	4,24M	aa.aa	12:24:42
Albayrak Hazir Beton Sanayi ve	22,86	23,10	22,02	+0,79%	2,39M	aa.aa	12:24:42
Kardemir Celik Sanayi AS	59,45	59,45	59,45	-9,99%	54,29K	aa.aa	12:24:10
Masfen Enerji AS	38,58	38,88	38,18	-0,77%	2,05M	aa.aa	12:24:44
Quick Sigorta AS	42,34	42,72	41,48	+1,05%	963,77K	aa.aa	12:24:36
Citlekci Magazacilik Gida AS	131,30	136,80	123,70	+0,23%	4,79M	aa.aa	12:24:47
Kapeks Kimya Sanayi AS	49,10	52,20	47,20	+2,29%	3,98M	aa.aa	12:24:42
Teknika Plast Teknik Kalip Plastik	58,85	63,80	56,70	-4,54%	6,88M	aa.aa	12:24:41
Turker Vangolu Enerji Yatirim AS	77,40	80,60	75,35	0,00%	775,91K	aa.aa	12:24:37

AEX

1.114,78

+12,15

+1,10%

AEX Futures

1.115,78

+12,88

+1,17%

US 500

7.705,00

+38,3

+0,50%

Dow Jones

50.926,56

+20,51

+0,04%

DAX

25.205,75

+266,40

+1,07%

Dollar Index

101,798

-0,085

-0,08%

Euro Index

144,08

-0,20

-0,14%

Reclame

Market Movers

Naam	Laatste	+/- %	Vol.
ASML	1.637,60	+2,54%	160.724,00
ING Groep	30,45	+0,66%	2,25 mln.
Shell	42,44	+0,47%	1,26 mln.
ASMI	941,00	+5,02%	52.879,00
Adyen	869,70	+1,65%	44.204,00
BE Semiconduct.	200,20	+4,60%	145.004,00
Unilever	52,96	+0,21%	402.283,00

Naam	Laatste	+/- %	Vol.
Rolinco	74,10	+32,63%	1.181,00
Robeco Global Stars	91,41	+31,30%	3.462,00
ASMI	941,00	+5,02%	52.879,00
BE Semiconduct.	200,20	+4,60%	145.004,00
Ebusco Holding BV	0,19	+4,63%	194.316,00
Theon International	29,76	+3,12%	38.455,00
ASML	1.637,60	+2,54%	160.724,00

Naam	Laatste	+/- %	Vol.
New Sources Energy	0,0240	-14,29%	7.615,00
Alumexx NV	1,2800	-3,76%	632,00
Aperam	41,86	-2,61%	29.868,00
Azerion BV	0,80	-2,44%	2.746,00
DSM Firmenich	94,14	-2,04%	120.094,00
Ease2pay	0,520	-1,89%	18.398,00
Corbion	21,80	-1,71%	42.091,00

Trendaandelen

Naam	Laatste	+/- %	Vol.
ASML	1.637,60	+2,54%	160.724,00
Adyen	869,70	+1,65%	44.204,00
ING Groep	30,45	+0,66%	2,25 mln.
Wolters Kluwer	68,26	-0,55%	131.344,00
Prosus	35,27	+1,31%	459.215,00

Toon meer

Meest ondergewaardeerde aandelen

Naam	Laatste	Upside	Reële waarde
Aa Aaaaaaaa	68,26	+54,12%	104,95
Aa Aaaaaaaaa	68,26	+54,12%	104,95
A Aaaaaaaa	26,30	+52,61%	40,07
Aaaaaaa Aaaaa	26,30	+52,61%	40,07
Aaaaaaaa	17,60	+48,22%	26,16
Aaaaaaaaaaaaaaaaaaa	17,60	+48,22%	26,16
Aaaaaaaaa	12,20	+47,36%	17,93

Naam	Laatste	Upside	Reële waarde
Aa Aaaaaaaa	68,26	+54,12%	104,95
Aa Aaaaaaaaa	68,26	+54,12%	104,95
A Aaaaaaaa	26,30	+52,61%	40,07
Aaaaaaa Aaaaa	26,30	+52,61%	40,07
Aaaaaaaa	17,60	+48,22%	26,16
Aaaaaaaaaaaaaaaaaaa	17,60	+48,22%	26,16
Aaaaaaaaa	12,20	+47,36%	17,93

Volledige lijst bekijken

Reclame

Installeer onze app.Scan de QR-code om onze app te installeren.

Volg ons

Risicowaarschuwing: Handelen in financiële instrumenten en/of cryptovaluta gaat gepaard met een hoog risico, zoals de kans dat u het volledige of een deel van het geïnvesteerde bedrag verliest. Daarom is deze activiteit niet voor alle beleggers geschikt. De koersen van cryptovaluta zijn zeer veranderlijk en kunnen worden beïnvloed door externe factoren zoals financiële, regelgevings- of politieke gebeurtenissen. Als u op marge handelt, zijn de financiële risico's nog hoger.
Voordat u besluit te handelen in financiële instrumenten of cryptovaluta, moet u volledig op de hoogte zijn van de risico's en kosten die zijn geassocieerd met de handel op financiële markten. U dient hierbij rekening te houden met uw beleggingsdoelen, ervaring en bereidheid om risico te aanvaarden. Win indien nodig het advies van een expert in.
Fusion Media herinnert u eraan dat de gegevens die op deze website worden vermeld niet per definitie geheel actueel of accuraat zijn. De gegevens en koersen op de website zijn niet altijd verstrekt door een markt of beurs, maar kunnen ook afkomstig zijn van marktmakers. Daarom zullen de koersen mogelijk niet accuraat zijn en kunnen zij afwijken van de daadwerkelijke koers op een markt. Het zijn indicatieve koersen die niet geschikt zijn voor handelsdoeleinden. Fusion Media en de partijen die de op deze website vermelde gegevens verschaffen, aanvaarden geen aansprakelijkheid voor eventuele verliezen of schade als gevolg van uw handelstransacties of uw gebruik van de op deze website vermelde informatie.
Het is verboden de gegevens op deze website te gebruiken, op te slaan, te reproduceren, weer te geven, te wijzigen, versturen of verspreiden zonder expliciete schriftelijke toestemming vooraf van Fusion Media en/of de partij die de gegevens heeft verschaft. Alle intellectuele eigendomsrechten worden voorbehouden door de partijen en/of beurzen die de op deze website vermelde gegevens verschaffen.
Fusion Media zal mogelijk een vergoeding ontvangen van de adverteerders op de website op basis van uw interactie met hun advertenties.
De Engelse versie van deze overeenkomst is de leidende versie en heeft voorrang bij eventuele discrepanties tussen de Engelse versie en de Nederlandse versie.

Probeer een andere zoekopdracht

BIST 500 (XU500)

BIST 500 Componenten

Adel

Adese Gayrimenkul

Anadolu Efes Malt

Afyon Cimento

Akbank TAS

Akcansa

Akenerji

Akfen GYO

AK Sigorta

Aksa Akrilik

Aksa Enerji Uretim

Aksu Enerji ve Ticaret

Alarko Holding

Albaraka Turk

Alarko Carrier

Alcatel Lucent

Alarko GYO

Alkim Kagit

Alkim Kimya

Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ti

Anel Elektrik

Anadolu Hayat

Anadolu Sigorta

Arcelik AS

Arena Bilgisayar

Ingram Micro Bilisim

Arsan Tekstil

Aselsan

Anadolu Isuzu

Avrasya GYO

AVOD

Altin Yunus

Ayen Enerji

Aygaz AS

Bagfas

Banvitas

Bosch Fren

BIM Magazalar

Ral Yatirim

Besiktas

Bilici Yatirim

Borusan Birlesik

Borusan Yatirim

Baticim Cimento

Baticim

Bursa Cimento

Burcelik

CarrefourSA

Coca Cola Icecek

Celik Halat

Cemas

Cemtas

Cimsa

Celebi

Cimbeton

Dagi

Dardanel Onentas

Deva Holding

Datagate

Ditas

Demisas

Deniz GYO

Dogus Otomotiv

Big Medya Teknoloji AS

DO & CO

Dogan Holding

DYO Boya

EIS

Eczacibasi Yatirim

Edip Gayrimenkul

Ege Endustri

Ege Gubre

Ege Profil

Emlak Konut GYO

EMEK Elektirik

ENKA

Egeplast