BIST 500 (XU500)

土耳其伊斯坦布尔

货币 TRY

17,810.02

+322.72(+1.85%)

延迟数据·21:02:21

当日幅度

17,480.08

17,819.60

52 周范围

12,706.88

18,759.12

BIST 500成分股

本页介绍BIST 500包括哪些股票，即BIST 500成分股名单，及个股今日行情，包括最新价格、今日最高价、最低价、成交量及涨跌幅度。

						看涨
Adel	31.22	31.94	30.56	-1.89%	2.65M	aa.aa	21:02:05
Adese Gayrimenkul	0.900	0.910	0.840	+5.88%	267.02M	aa.aa	21:02:10
Anadolu Efes Malt	19.56	20.16	19.03	-6.95%	145.54M	aa.aa	20:51:32
Afyon Cimento	12.37	12.40	12.27	+0.49%	594.57K	aa.aa	21:01:51
Akbank TAS	68.10	69.05	65.85	+2.95%	180.13M	aa.aa	20:50:49
Akcansa	244.20	249.00	242.10	-1.09%	297.48K	aa.aa	21:00:42
Akenerji	10.250	10.340	10.020	+0.99%	3.5M	aa.aa	20:39:45
Akfen GYO	2.640	2.650	2.610	+0.38%	11.12M	aa.aa	21:02:22
AK Sigorta	6.370	6.410	6.290	+0.63%	7.14M	aa.aa	21:02:07
Aksa Akrilik	12.05	12.45	11.96	-2.90%	25.38M	aa.aa	20:28:09
Aksa Enerji Uretim	82.950	83.450	78.300	+5.27%	93.08M	aa.aa	20:28:21
Aksu Enerji ve Ticaret	45.00	46.06	44.00	-0.84%	851.32K	aa.aa	21:02:12
Alarko Holding	101.600	104.500	101.100	-2.96%	2.42M	aa.aa	20:28:24
Albaraka Turk	8.390	8.420	8.190	+2.07%	9.92M	aa.aa	21:02:20
Alarko Carrier	720.50	742.50	706.00	+1.55%	57.5K	aa.aa	20:51:44
Alcatel Lucent	139.100	143.600	137.600	-1.90%	571.36K	aa.aa	21:02:05
Alarko GYO	3.36	3.39	3.30	+1.20%	12.91M	aa.aa	20:44:15
Alkim Kagit	8.180	8.300	8.040	+1.36%	2.73M	aa.aa	21:02:15
Alkim Kimya	15.37	15.61	15.16	-0.77%	1.03M	aa.aa	21:01:47
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ti	8.750	8.850	8.310	+5.17%	6.78M	aa.aa	21:02:12
Anel Elektrik	129.400	131.500	125.100	+0.47%	20.97M	aa.aa	20:27:39
Anadolu Hayat	110.30	112.20	109.60	-1.69%	991.35K	aa.aa	20:22:44
Anadolu Sigorta	28.360	28.380	27.700	+0.57%	2.47M	aa.aa	20:23:54
Arcelik AS	97.20	97.45	96.10	+0.21%	916.37K	aa.aa	20:40:25
Arena Bilgisayar	20.660	21.100	20.420	-0.19%	1.08M	aa.aa	21:01:40
Ingram Micro Bilisim	391.250	395.000	388.250	+0.32%	14.75K	aa.aa	21:01:51
Arsan Tekstil	3.400	3.500	3.370	+0.89%	13.61M	aa.aa	21:02:13
Aselsan	375.50	377.75	360.00	+5.40%	40.63M	aa.aa	20:56:52
Anadolu Isuzu	47.48	49.70	47.10	-5.79%	1.53M	aa.aa	20:28:17
Avrasya GYO	15.100	15.490	14.090	+2.37%	1.55M	aa.aa	21:02:05
AVOD	3.840	3.880	3.780	+1.59%	1.61M	aa.aa	21:02:09
Altin Yunus	463.500	468.500	455.250	+1.42%	65.29K	aa.aa	21:01:14
Ayen Enerji	32.560	33.060	32.480	-0.79%	511.71K	aa.aa	20:38:45
Aygaz AS	290.75	294.50	283.75	+1.48%	1.56M	aa.aa	21:02:21
Bagfas	23.78	23.90	23.54	-0.08%	318.14K	aa.aa	21:02:14
Banvitas	156.800	157.300	156.000	+0.38%	33.49K	aa.aa	21:00:51
Bosch Fren	130.50	134.40	127.80	-1.14%	324.43K	aa.aa	21:01:49
BIM Magazalar	383.75	386.25	370.25	+1.72%	9.56M	aa.aa	20:56:55
Ral Yatirim	229.600	239.400	227.500	-2.71%	1.12M	aa.aa	20:48:19
贝西克塔斯	1.850	1.900	1.840	-1.07%	64.03M	aa.aa	21:02:06
Bilici Yatirim	19.680	19.940	19.110	+1.03%	834.49K	aa.aa	21:01:56
Bossa	6.490	6.600	6.300	+0.78%	9.21M	aa.aa	20:39:32
Borusan Birlesik	616.50	639.00	610.00	-2.45%	2.28M	aa.aa	20:37:03
Borusan Yatirim	1,744.00	1,790.00	1,730.00	-2.73%	50.03K	aa.aa	20:23:56
Batisoke Soke	36.740	36.740	34.840	+1.83%	5.11M	aa.aa	20:35:07
Baticim	4.66	4.73	4.63	-0.85%	70.06M	aa.aa	20:24:05
Bursa Cimento	4.97	5.00	4.91	+0.61%	2.39M	aa.aa	21:01:53
Burcelik	34.580	34.920	34.020	+0.46%	890.1K	aa.aa	21:02:08
CarrefourSA	279.75	279.75	264.00	+9.92%	669.66K	aa.aa	21:00:03
Coca Cola Icecek	85.00	87.10	83.30	-1.90%	11.66M	aa.aa	20:28:26
Celik Halat	23.640	24.480	23.100	-3.51%	2.08M	aa.aa	20:28:21
Cemas	4.100	4.150	4.060	+0.49%	6.84M	aa.aa	21:01:54
Cemtas	8.710	8.730	8.620	+0.35%	927.41K	aa.aa	20:58:48
Cimsa	45.12	45.24	44.36	+0.27%	9.01M	aa.aa	20:24:12
Celebi	1,475.00	1,492.00	1,462.00	+0.20%	17.43K	aa.aa	21:02:20
Cimbeton	1,549.00	1,560.00	1,535.00	+0.06%	11.78K	aa.aa	21:01:58
Dagi	9.560	9.790	9.410	-2.05%	7.68M	aa.aa	21:01:13
Dardanel Onentas	1.680	1.690	1.640	+1.82%	7.77M	aa.aa	21:01:55
Desa	9.770	9.870	9.500	+2.52%	2.17M	aa.aa	21:02:01
Deva Holding	72.550	73.750	71.400	-0.41%	384.8K	aa.aa	21:01:16
Datagate	107.000	111.800	106.000	-0.93%	426.21K	aa.aa	21:01:54
Ditas	24.000	24.340	23.400	-0.58%	1.14M	aa.aa	20:29:33
Demisas	8.510	8.800	8.360	-2.18%	3.21M	aa.aa	21:02:11
Deniz GYO	7.130	7.180	7.030	+0.42%	1.15M	aa.aa	20:58:25
Dogus Otomotiv	194.80	195.50	192.20	+0.46%	1.25M	aa.aa	20:23:51
Big Medya Teknoloji AS	350.000	365.000	343.500	+1.89%	548.6K	aa.aa	20:10:05
DO & CO	11,357.50	11,597.50	11,030.00	+2.37%	8.46K	aa.aa	20:47:59
Dogan Holding	21.540	21.660	20.740	+3.56%	20.98M	aa.aa	20:24:08
Duran Dogan	5.090	5.130	5.050	-0.20%	1.13M	aa.aa	21:02:02
DYO Boya	12.830	13.260	12.720	+0.79%	1.75M	aa.aa	21:01:03
EIS	74.500	75.200	69.550	+5.97%	4.47M	aa.aa	20:24:05
Eczacibasi Yatirim	318.25	322.50	312.00	+0.87%	408.85K	aa.aa	21:02:11
Edip Gayrimenkul	41.700	42.380	40.060	+3.12%	3.99M	aa.aa	21:02:15
Ege Endustri	5,252.50	5,300.00	5,210.00	+0.24%	5.81K	aa.aa	21:02:23
Ege Gubre	95.30	95.65	94.05	+1.22%	173.93K	aa.aa	21:00:37
Ege Profil	34.880	35.400	33.820	+2.53%	730.7K	aa.aa	21:02:18
Emlak Konut GYO	18.410	18.470	17.840	+2.56%	105.8M	aa.aa	20:28:27
EMEK Elektirik	17.770	18.070	17.690	-0.78%	3.04M	aa.aa	21:02:07
ENKA	86.100	86.350	85.100	+0.23%	7.71M	aa.aa	20:23:55
Egeplast	5.740	6.020	5.650	+0.35%	8.15M	aa.aa	20:43:47
Erdemir	37.060	37.300	36.240	+0.54%	133.59M	aa.aa	20:50:32
Escort	6.00	6.03	5.64	+5.63%	35.49M	aa.aa	20:36:39
费内巴切	3.11	3.18	3.07	-1.89%	72.96M	aa.aa	20:24:03
Federal Mogul	298.50	300.50	291.50	+1.19%	110K	aa.aa	21:01:55
Ufuk Yatirim	1,926.000	1,950.000	1,827.000	+5.42%	32.83K	aa.aa	21:02:13
Frigo Pak	2.390	2.450	2.340	-0.83%	24.19M	aa.aa	20:59:22
Ford Otosan	79.95	80.10	78.25	+1.40%	18.56M	aa.aa	20:56:51
土耳其担保银行	130.00	130.70	125.90	+2.77%	34.3M	aa.aa	20:44:21
Garanti Faktoring	26.500	26.620	25.880	+1.45%	1.36M	aa.aa	21:00:54
Inveo Yatirim	7.250	7.540	6.970	+3.72%	13.94M	aa.aa	21:02:14
Gedik Yatirim	6.840	7.330	6.630	+2.55%	187.03M	aa.aa	20:28:32
Gentas	5.290	5.320	5.170	+1.54%	2.82M	aa.aa	21:01:27
Gersan	41.600	42.360	40.000	+3.48%	3.95M	aa.aa	21:01:18
Guler Holding	2.940	2.950	2.890	+1.03%	3.07M	aa.aa	20:09:41
Global Yatirim	17.440	17.660	17.110	+1.69%	1.69M	aa.aa	20:41:01
Goltas Cimento	292.50	296.50	289.00	+0.95%	34.4K	aa.aa	21:01:56
Goodyear Lastikleri	2.60	2.62	2.58	+0.39%	5.2M	aa.aa	20:06:32
Gozde	24.100	24.740	23.560	-7.73%	7.86M	aa.aa	20:27:49
GSD Holding	4.750	4.770	4.640	+1.06%	5.74M	aa.aa	21:01:58
加拉塔萨雷	1.01	1.02	1.00	-0.98%	82.21M	aa.aa	20:23:51
Gubretas	425.75	435.50	418.00	+0.71%	3.64M	aa.aa	20:28:27
Turkiye Sigorta	6.300	6.330	6.230	+0.48%	42.12M	aa.aa	20:24:12
Turkiye Halk Bk	34.02	34.36	32.32	+4.87%	48.1M	aa.aa	20:55:08
Hateks	11.800	12.000	11.530	+1.46%	2.03M	aa.aa	21:02:03
Hektas	2.860	2.880	2.780	+1.42%	228.49M	aa.aa	20:43:53
Hurriyet Gazete	7.330	7.500	7.260	+0.27%	3.18M	aa.aa	20:21:54
Ihlas Gazetecilik	1.160	1.160	1.130	+1.75%	10.43M	aa.aa	20:59:55
Ihlas Holding	1.020	1.030	1.010	0.00%	30.93M	aa.aa	21:02:17
Ihlas Gayrimenkul	1.550	1.560	1.530	+0.65%	10.03M	aa.aa	21:02:17
Indeks	10.130	10.340	9.840	+2.43%	6.7M	aa.aa	21:02:05
Info Yatirim	7.210	7.580	7.050	+1.55%	30.81M	aa.aa	21:02:07
Intema	256.00	258.75	252.00	+0.39%	44.9K	aa.aa	21:02:02
Dogal Enerji	94.550	96.100	93.100	-1.10%	754.22K	aa.aa	20:23:47
Turkiye Is Bankasi C	12.510	12.590	11.990	+4.08%	680.38M	aa.aa	20:56:55
Is Finansal Kiralama	20.080	20.140	19.880	+0.30%	950.36K	aa.aa	21:02:18
Is Girisim	18.250	18.600	17.640	-3.08%	7.82M	aa.aa	20:09:48
Is GYO	28.640	29.220	26.800	+4.53%	3.55M	aa.aa	21:02:15
Is Yatirim Menkul Degerler	33.580	33.620	32.960	+1.39%	5.07M	aa.aa	20:24:02
Loras Holding AS	2.990	2.990	2.720	+9.93%	39.82M	aa.aa	20:56:58
IDC	13.660	14.000	13.550	-1.37%	6.22M	aa.aa	21:02:02
Kaplamin Ambalaj	431.500	437.000	430.000	-0.06%	33.34K	aa.aa	21:01:24
Karel	9.240	9.350	9.110	+0.43%	5.24M	aa.aa	21:01:37
Karsan Otomotiv	9.810	9.860	9.670	+0.72%	6.72M	aa.aa	20:06:20
Kartonsan	184.40	192.40	179.70	+2.16%	1.42M	aa.aa	21:01:15
Katmerciler	2.220	2.240	2.180	+0.91%	50.1M	aa.aa	20:36:14
Koc Holding	203.60	204.50	198.70	+1.85%	31.5M	aa.aa	20:56:54
Besler Gida ve Kimya Sanayi ve Ticaret AS	12.58	12.62	12.16	+2.61%	2.32M	aa.aa	21:02:11
Doganlar Mobilya Grubu	8.470	8.650	8.360	+1.19%	2.52M	aa.aa	20:22:37
Kiler GYO	4.260	4.310	4.250	+0.24%	3.81M	aa.aa	21:01:31
Klimasan Klima	28.620	28.960	28.500	+0.07%	436.03K	aa.aa	21:01:16
Konfrut	11.74	11.79	11.41	+2.53%	2.84M	aa.aa	21:02:09
Konya Cimento	3,742.50	3,782.50	3,675.00	+1.42%	8.58K	aa.aa	21:02:16
Kordsa Global	75.90	75.90	68.70	+10.00%	2.58M	aa.aa	21:00:53
Anadolu Metal Madencilik	125.900	129.200	124.200	-2.25%	3.66M	aa.aa	20:24:08
Turk Altin Isletmeleri AS	48.06	48.86	46.82	-1.68%	105.74M	aa.aa	20:28:27
Kardemir D	40.940	41.240	39.440	+1.19%	36.28M	aa.aa	20:48:20
Kron Telekomunikasyon	26.700	27.440	25.860	+2.69%	2.04M	aa.aa	21:02:17
Kristal Kola	9.720	10.040	9.600	-2.51%	6.06M	aa.aa	21:01:27
Kutahya Porselen	81.600	81.950	81.050	+0.49%	71.59K	aa.aa	21:00:34
Link Bilgisayar	5.64	5.80	5.60	-2.25%	14.45M	aa.aa	21:02:15
Lokman Hekim	13.470	13.530	13.140	+0.60%	918.82K	aa.aa	21:01:02
Logo Yazilim	133.400	134.700	131.100	-0.89%	1.04M	aa.aa	20:41:21
Marmaris Altinyunus	994.00	994.50	973.00	+1.27%	20.74K	aa.aa	21:01:58
MTE	9.500	9.640	9.370	+0.42%	1.74M	aa.aa	21:00:30
Marti Otel	1.410	1.420	1.380	+1.44%	24.12M	aa.aa	20:49:14
Merko Gida	1.390	1.390	1.360	+1.46%	14.28M	aa.aa	20:42:48
Metro Holding	8.340	8.500	7.800	+6.92%	8.63M	aa.aa	21:02:14
Metemtur Yatırım	37.800	38.100	37.200	+1.12%	707.7K	aa.aa	21:01:37
Migros	580.50	603.00	575.50	-7.86%	6.76M	aa.aa	20:28:07
Lydia Holding AS	179.700	182.800	179.200	+0.11%	268.54K	aa.aa	21:01:59
Menderes Tekstil	10.490	10.600	10.260	+1.06%	2.7M	aa.aa	21:02:23
Oyak Cimento	21.580	21.600	20.820	+3.55%	35.35M	aa.aa	20:49:24
Marti GYO	1.280	1.300	1.260	+0.79%	20.32M	aa.aa	20:45:04
Marshall	1,735.00	1,840.00	1,720.00	-2.25%	46.93K	aa.aa	21:02:06
Isiklar Enerji	179.500	180.000	178.500	+0.39%	719.37K	aa.aa	20:23:47
Netas Telekom	61.05	61.95	60.15	+0.16%	184.32K	aa.aa	21:01:34
Net Holding	44.600	45.340	43.140	+2.72%	1.41M	aa.aa	21:02:11
Nurol GYO	8.900	8.950	8.780	+1.02%	915.3K	aa.aa	21:01:41
Nuh Cimento	218.70	222.30	216.50	-0.68%	71.11K	aa.aa	21:01:19
Otokar	314.75	316.00	290.00	+8.07%	931.61K	aa.aa	20:24:06
Ozderici GYO	2.060	2.080	2.020	+0.49%	19.6M	aa.aa	21:02:06
Parsan	71.150	71.600	70.050	+0.92%	305.43K	aa.aa	21:01:36
Penguen Gida	9.420	9.520	9.330	-0.32%	1.79M	aa.aa	21:01:43
Petkim	18.790	18.860	18.390	+1.84%	65.16M	aa.aa	20:28:06
Pinar Et Ve Un	10.96	11.15	10.87	-0.09%	952.47K	aa.aa	21:02:04
Pinar Su	10.360	10.440	10.220	-0.58%	2.36M	aa.aa	20:38:31
Plastikkart	131.700	131.700	117.000	+9.93%	554.92K	aa.aa	21:01:03
Petrokent Turizm	127.00	127.70	124.00	+1.28%	126.79K	aa.aa	21:00:43
Pinar Sut Mamulleri	10.18	10.22	10.01	+1.39%	1.45M	aa.aa	20:54:46
Turk Prysmian	33.620	33.920	32.900	+1.27%	815.6K	aa.aa	21:02:14
Park Elektrik	19.280	19.300	18.590	+3.05%	1.92M	aa.aa	21:01:54
Ray Sigorta	161.400	162.000	158.500	+1.32%	86.91K	aa.aa	20:39:24
Icu Girisim Sermayesi Yatirim Ortakligi AS	5.420	5.450	5.350	+0.37%	5.5M	aa.aa	20:44:17
Reysas GYO	40.700	43.060	39.120	-2.72%	5.73M	aa.aa	20:28:14
Reysas	24.020	25.020	23.960	-3.22%	7.72M	aa.aa	21:01:50
Sabanci Holding	88.50	89.05	86.90	+1.03%	31.31M	aa.aa	20:28:26
Sarkuysan	25.740	26.080	24.660	+3.62%	8.65M	aa.aa	21:01:33
SASA Polyester	2.360	2.380	2.320	0.00%	1.94B	aa.aa	20:56:51
Selcuk Ecza Deposu	229.800	233.700	224.500	+0.35%	2.51M	aa.aa	21:02:17
Dunya Holding AS	151.000	163.000	149.600	-6.56%	1.55M	aa.aa	20:28:12
Sisecam	40.920	41.120	39.980	+0.20%	49.19M	aa.aa	20:50:26
Sekerbank	6.080	6.100	5.970	+1.00%	66.91M	aa.aa	20:24:08
Soktas	3.140	3.160	3.120	+0.32%	9.49M	aa.aa	21:02:23
Sinpas GYO	3.170	3.210	3.140	0.00%	15.11M	aa.aa	20:44:53
TAV Havalimanlar	281.00	282.25	273.00	+2.37%	2.92M	aa.aa	20:24:14
T Tuborg	133.500	137.000	132.200	+0.38%	119.24K	aa.aa	21:02:23
Turkcell Iletisim Hizmetleri AS	104.20	104.30	101.60	+1.07%	21.42M	aa.aa	20:56:58
ICBC Turkey	22.060	22.160	21.300	+1.94%	1.19M	aa.aa	21:01:51
Tek-Art Insaat	7.750	7.990	7.640	+1.04%	4.43M	aa.aa	20:48:56
THY	308.00	310.50	300.50	+2.33%	44.68M	aa.aa	20:56:56
Mondi Turkey	5.130	5.140	5.080	+0.20%	629.91K	aa.aa	21:00:03
Tekfen Holding	243.70	243.70	223.50	+9.97%	7.9M	aa.aa	20:27:31
Tofas	270.75	271.50	262.75	+1.40%	2.94M	aa.aa	20:24:08
Turcas Petrol	45.540	46.000	44.860	+1.61%	594.97K	aa.aa	21:01:15
Torunlar GYO	92.00	92.20	90.85	+0.38%	843.72K	aa.aa	21:02:20
Industrial Dev Bank of Turkey	11.010	11.060	10.690	+1.29%	17.07M	aa.aa	20:23:56
Trabzonspor Sportif	1.000	1.030	0.990	-1.96%	157.93M	aa.aa	21:02:15
Turk Telekom	55.90	56.35	55.10	+0.81%	36.03M	aa.aa	20:44:39
Turk Traktor	409.50	410.00	403.50	+1.05%	151.13K	aa.aa	21:02:12
Tukas Gida	2.010	2.010	1.980	+0.50%	26.7M	aa.aa	20:45:49
Tupras Turkiye	350.00	353.00	337.50	+4.01%	25.86M	aa.aa	20:56:51
Ulker Biskuvi	87.40	88.10	86.20	-0.46%	5.88M	aa.aa	20:44:14
Usak Seramik	1.230	1.250	1.210	+0.82%	38.92M	aa.aa	21:02:20
Vakif Bankasi	30.480	30.500	29.000	+4.81%	33.83M	aa.aa	20:28:31
Vakif Leasing	1.190	1.200	1.170	0.00%	33.32M	aa.aa	21:02:02
Vakko	68.650	69.000	66.650	+2.23%	116.8K	aa.aa	21:02:15
Vestel Beyaz	5.620	5.630	5.550	+0.72%	3.72M	aa.aa	21:01:26
Vestel	22.260	22.340	21.760	+0.72%	3.78M	aa.aa	20:24:15
Vakif GYO	1.940	1.940	1.910	+1.57%	8.34M	aa.aa	20:59:56
Yaprak Sut	11.530	12.200	11.450	+1.77%	4.38M	aa.aa	21:02:12
Yatas	32.620	32.760	32.120	+0.99%	251.99K	aa.aa	21:01:56
AG Anadolu Group Holding	33.16	35.36	33.02	-6.06%	6.38M	aa.aa	20:28:02
Yapi ve Kredi Bankasi	35.300	35.700	34.000	+3.64%	213.56M	aa.aa	20:49:03
Yapi Kredi Koray	10.950	11.080	10.110	+6.73%	17.07M	aa.aa	21:02:17
Yunsa	9.070	9.160	8.920	+1.45%	3.11M	aa.aa	20:40:30
Zorlu Enerji	2.270	2.280	2.240	+0.44%	29.06M	aa.aa	20:24:13
Brisa Bridgestone	79.05	79.75	77.95	+1.15%	89.86K	aa.aa	20:58:54
Marka Yatirim	86.250	87.600	83.500	-0.17%	197.59K	aa.aa	21:02:13
Beyaz Filo Oto Kiralama AS	23.480	23.600	23.320	+0.51%	387.43K	aa.aa	21:01:56
Denge Yatirim	2.210	2.240	2.200	-0.90%	12.14M	aa.aa	21:01:24
Nigbas Nigde Beton San ve Tic	3.530	3.770	3.460	+2.02%	10.54M	aa.aa	21:02:13
Orge	95.650	97.800	94.800	-1.65%	582.17K	aa.aa	21:02:15
Osmanli Menkul Degerler	7.780	7.970	7.740	0.00%	1.58M	aa.aa	21:01:48
Ostim	1.570	1.590	1.560	-0.63%	5.05M	aa.aa	21:02:01
Ozak GYO	12.560	12.700	12.450	-0.63%	2.51M	aa.aa	21:02:04
Polisan Holding AS	22.220	22.380	21.920	+1.00%	1.34M	aa.aa	21:00:55
Sanifoam	9.030	9.180	8.970	-1.20%	2.02M	aa.aa	21:00:36
Teknosa	16.000	16.150	15.780	+1.01%	1.23M	aa.aa	21:02:05
Yesil Yatirim	1.200	1.210	1.190	0.00%	16.94M	aa.aa	21:02:09
Avrupa Yatirim	39.500	39.940	38.920	+1.33%	4.02M	aa.aa	21:02:18
Etiler Inci Bufe Gida	5.770	5.770	5.230	+9.90%	6.79M	aa.aa	20:49:04
Halk GYO	4.520	4.550	4.440	+0.89%	11.58M	aa.aa	20:40:15
Jantsa	14.620	14.730	14.570	+0.07%	1.05M	aa.aa	21:02:06
Bera	13.040	13.040	12.840	+0.77%	4.9M	aa.aa	20:24:13
Kuyas Yatirim AS	64.800	67.050	64.000	-0.61%	2.76M	aa.aa	20:24:04
Merit Turizm Yatirim ve Isletme	16.080	16.260	15.780	+1.52%	1.99M	aa.aa	20:48:05
Pegasus Hava Tasimaciligi	152.300	153.000	149.300	+1.74%	7.35M	aa.aa	20:56:58
TGS	176.300	181.600	174.000	-1.29%	140.96K	aa.aa	21:02:16
Lydia Yesil Enerji Kaynaklari AS	12,850.000	13,080.000	12,587.500	+0.90%	545	aa.aa	20:55:52
Tumosan	77.650	78.000	76.500	+0.98%	365.13K	aa.aa	21:02:23
ODAS Elektrik	7.300	7.370	7.170	-0.14%	25.07M	aa.aa	20:24:08
Panora GYO	158.300	159.300	155.100	+0.64%	39.37K	aa.aa	21:00:25
Turker Proje	26.42	27.60	26.32	-1.49%	411.17K	aa.aa	21:00:00
Akis GYO	9.600	9.750	9.560	-1.13%	1.09M	aa.aa	20:58:44
Otto Holding AS	170.800	173.000	170.000	-0.29%	126.17K	aa.aa	21:01:19
Verusa Holding	626.00	631.50	620.00	+0.16%	66.12K	aa.aa	21:00:51
Yayla Enerji	23.260	23.720	22.220	+3.01%	1.13M	aa.aa	21:01:11
Temapol	497.75	500.00	466.25	+5.01%	515.14K	aa.aa	20:57:33
Tat Gida Sanayi	18.150	18.450	17.980	+0.44%	1.38M	aa.aa	21:02:08
Gediz Ambalaj	27.68	27.94	27.08	+1.84%	292K	aa.aa	20:57:48
Korfez GYO	2.670	2.720	2.640	-1.48%	5.98M	aa.aa	20:39:18
Lider Faktoring	2.630	2.640	2.590	+0.77%	3.81M	aa.aa	21:02:20
RTA	2.93	3.05	2.81	+3.53%	35.84M	aa.aa	20:37:11
Servet GYO	2.500	2.510	2.470	+1.21%	5.33M	aa.aa	20:44:37
Tugcelik Aluminyum	3.770	3.790	3.720	+0.53%	4.24M	aa.aa	21:01:47
Yeni Gimat	236.90	239.90	235.40	-1.25%	39.07K	aa.aa	21:00:12
Agesa Hayat ve Emeklilik AS	242.20	246.10	237.10	+1.13%	213.26K	aa.aa	20:41:05
Ulusoy Un	8.100	8.160	7.710	+5.33%	7.87M	aa.aa	21:01:23
Ulusoy Elektrik	284.50	289.50	282.25	-0.26%	71.61K	aa.aa	21:01:23
HEDEF Girisim	2.570	2.580	2.530	+1.18%	19.51M	aa.aa	21:01:25
Politeknik Metal	4,332.50	4,350.00	4,270.00	+0.64%	3.06K	aa.aa	21:02:12
Say Yenilenebilir Enerji Ekipmanları	57.550	62.850	57.400	-2.62%	4.03M	aa.aa	21:02:17
Bantas Bandirma	6.430	6.560	6.370	+0.47%	3.94M	aa.aa	21:01:34
Verusaturk	36.22	37.04	36.10	-1.58%	244.32K	aa.aa	20:38:50
Iskenderun	50.350	50.550	49.740	-0.30%	1.39M	aa.aa	21:01:56
Izmir Firca	64.10	66.10	63.35	-0.54%	1.67M	aa.aa	20:59:12
Mistral GYO	6.12	6.16	6.02	+1.16%	1.86M	aa.aa	20:57:52
Fonet Bilgi	5.18	5.40	4.93	+4.02%	30.7M	aa.aa	21:01:44
Mavi Giyim Sanayi	39.26	39.34	38.46	+0.82%	2.79M	aa.aa	21:00:33
Safkar Ege Sogutmacilik	20.38	21.12	20.20	-2.95%	1.41M	aa.aa	20:28:01
Trabzon Liman Isletmeciligi	79.15	80.00	78.20	+0.06%	76.38K	aa.aa	21:00:33
Enerjisa Enerji	108.40	110.20	106.90	-1.45%	4.25M	aa.aa	21:01:56
MLP Saglik	432.00	433.50	422.25	+2.13%	805.48K	aa.aa	20:35:10
Peker Gayrimenkul Yatirim Ortakligi	14.62	14.84	14.36	+1.53%	83.56M	aa.aa	20:28:31
Sok Marketler	52.40	52.65	49.12	+2.54%	6.21M	aa.aa	20:24:11
Kafein Yazilim	8.31	8.38	7.95	+0.24%	2.95M	aa.aa	21:01:47
Formet Celik Kapi	1.70	1.72	1.67	+0.59%	13.54M	aa.aa	21:01:55
Smartiks Yazilim	23.40	23.78	22.76	+0.69%	790.05K	aa.aa	21:02:12
CEO Event Medya	24.34	24.34	23.46	+3.40%	632.3K	aa.aa	21:01:50
Derluks Yatirim Holding AS	2.25	2.36	2.24	-3.85%	20.39M	aa.aa	20:27:54
Naturel Enerji	5.54	5.57	5.41	+1.84%	4.59M	aa.aa	21:02:11
Yukselen Celik	2.80	2.83	2.76	+0.72%	5.55M	aa.aa	21:01:43
Papilon Guvenlik	11.95	12.16	11.42	+4.09%	7.42M	aa.aa	21:01:57
Ard Grup Bilisim	82.15	85.00	81.45	+0.37%	3.14M	aa.aa	20:48:12
Bayrak	4.24	4.27	4.16	+1.44%	5.27M	aa.aa	20:26:37
Fade Gida	17.70	18.80	17.49	-5.85%	6.86M	aa.aa	20:28:26
Dinamik Isi Makina Yalitim Malzemeleri	19.30	19.75	19.17	-0.57%	472.75K	aa.aa	21:01:50
Esenboga Elektrik	3.39	3.41	3.34	+0.89%	23.85M	aa.aa	20:24:10
Kervan Gıda	2.38	2.41	2.36	-1.24%	2.49M	aa.aa	21:01:31
Arzum Elektrikli Ev Aletleri Sanayi ve Ticaret	1.62	1.64	1.58	+2.53%	13.11M	aa.aa	21:02:22
Isik Plastik Sanayi ve Dis Ticaret Pazarlama AS	7.01	7.10	6.83	+1.45%	16.78M	aa.aa	21:02:20
Naturelgaz Sanayi ve Ticaret AS	10.32	10.39	10.23	-0.67%	2.72M	aa.aa	20:38:44
Tureks Turizm Tasimacilik AS	6.44	6.46	6.37	+0.63%	7.38M	aa.aa	20:09:51
Qua Granite Hayal	3.24	3.27	3.16	+1.89%	20.75M	aa.aa	20:24:06
Matriks Bilgi Dagitim Hizmetleri AS	30.90	31.20	29.40	+2.59%	1.64M	aa.aa	21:02:19
Galata Wind Enerji Anonim Sirket	22.96	23.40	22.62	-1.63%	5.26M	aa.aa	20:58:08
Biotrend Cevre ve Enerji Yatirimlari AS	17.17	17.35	16.87	+1.24%	2.2M	aa.aa	21:02:14
Aydem Yenilenebilir Enerji AS	23.50	23.64	23.10	+1.12%	670.41K	aa.aa	20:40:10
Can2 Termik AS	1.19	1.20	1.18	0.00%	86.03M	aa.aa	20:24:07
Ziraat Gayrimenkul Yatirim Ortakligi AS	19.59	19.86	19.10	+3.60%	1.65M	aa.aa	21:01:41
Kalekim Kimyevi Maddeler Sanayi Ticaret AS	25.60	25.76	25.10	+1.11%	1.05M	aa.aa	20:41:24
Penta Teknoloji Urunleri Dagitim Ticaret AS	13.38	13.51	13.19	-0.89%	2.1M	aa.aa	20:43:28
Mercan Kimya Sanayi ve Ticaret AS	21.06	21.92	20.86	-2.41%	2.36M	aa.aa	21:02:23
Atp Ticari Bilgisayar Ağı ve Elektrik	266.25	275.75	253.50	-3.88%	1.68M	aa.aa	21:01:45
BMS Celik Hasir Sanayi ve Ticaret AS	11.74	12.01	11.69	-0.68%	632.34K	aa.aa	20:39:25
Bogazici Beton Sanayi ve Ticaret AS	17.87	17.94	17.69	+0.73%	1.94M	aa.aa	21:02:16
Unlu Yatirim Holding AS	10.97	11.08	10.79	+1.20%	469.8K	aa.aa	21:02:17
Başkent Doğalgaz Dağıtım Gayrimenkul	42.90	43.10	42.66	+0.23%	142.89K	aa.aa	21:01:13
Oyak Yatirim Menkul Degerler AS	33.92	34.08	33.48	+0.59%	103.72K	aa.aa	21:02:02
EData Teknoloji Pazarlama AS	18.64	19.01	18.26	+0.59%	2.95M	aa.aa	21:02:06
Kutahya Seker Fabrikasi AS	85.65	86.80	83.55	+1.36%	334.45K	aa.aa	21:01:54
Selva Gida Sanayi AS	1.88	1.88	1.69	+9.94%	105.65M	aa.aa	21:00:46
Vbt Yazilim AS	31.28	32.06	30.64	+1.30%	1.89M	aa.aa	21:01:23
Escar Turizm Tasimacilik Ticaret AS	44.22	44.40	43.58	-0.18%	1.14M	aa.aa	21:01:53
Meditera Tibbi Malzeme Sanayi ve Ticaret AS	25.80	26.10	25.62	-0.77%	187.19K	aa.aa	20:37:02
Manas Enerji Yonetimi Sanayi Ticaret AS	30.78	31.32	30.72	-0.77%	5.62M	aa.aa	21:02:13
Gen İlaç ve Sağlık Ürünleri	11.41	11.83	10.60	+6.04%	145.98M	aa.aa	20:44:16
Kizilbuk Gayrimenkul Yatirim Ortakligi AS	2.03	2.07	1.95	+3.05%	32.27M	aa.aa	21:02:04
Birleşim Mühendislik Isıtma Soğutma	15.81	16.06	15.50	+1.93%	2.38M	aa.aa	21:01:57
Girisim Elektrik Taahhut Ticaret Sanayi AS	82.10	84.30	81.35	+0.86%	10.11M	aa.aa	20:59:42
Nasmed Ozel Saglik Hizmetleri Ticaret AS	17.99	18.50	17.85	-0.83%	2.12M	aa.aa	21:01:49
Yeo Teknoloji Enerji ve Endustri AS	38.74	39.20	37.86	+2.87%	8.07M	aa.aa	21:01:45
Europap Tezol Kagit Sanayi Ve Ticaret AS	10.03	10.44	9.62	+3.83%	15.25M	aa.aa	21:02:19
Ersan Alışveriş Hizmetleri ve Gıda	13.83	14.04	13.59	+0.22%	1.05M	aa.aa	21:00:53
Margun Enerji Uretim Sanayi ve Ticaret	32.92	33.20	31.90	-0.96%	12.98M	aa.aa	20:35:17
Anatolia Tanı ve Biyoteknoloji	9.21	9.50	9.00	+1.99%	6.5M	aa.aa	20:36:25
Hedef Holdings AS	195.00	216.50	195.00	-9.97%	3.02M	aa.aa	20:28:08
Gelecek Varlik Yonetimi AS	50.05	50.20	49.34	+1.11%	345.93K	aa.aa	20:24:55
Ihlas Haber Ajansi AS	53.90	53.90	49.00	+9.91%	1.49M	aa.aa	21:01:15
Ulusal Faktoring AS	1.65	1.66	1.63	+1.23%	14.25M	aa.aa	21:02:18
Dogu Aras Enerji Yatirimlari AS	105.10	107.90	103.60	-2.50%	200.74K	aa.aa	21:02:09
Elite Naturel Organik Gida Sanayi ve Ticaret AS	27.66	28.34	27.12	-1.28%	1.12M	aa.aa	21:02:16
Gimat Magazacilik Sanayi ve Ticaret AS	47.62	47.66	46.62	+0.89%	846.98K	aa.aa	21:02:18
Mia Teknoloji AS	30.28	30.60	29.42	+1.95%	11.53M	aa.aa	20:59:50
Konya Kagit Sanayi ve Ticaret AS	11.53	11.64	11.21	-1.03%	1.34M	aa.aa	21:01:40
Mobiltel İletişim Hizmetleri	13.97	14.14	13.78	-0.78%	3.52M	aa.aa	20:40:59
Pc İletişim ve Medya Hizmetleri	30.00	31.22	29.78	-3.10%	1.48M	aa.aa	21:01:59
Pasifik Gayrimenkul Yatirim Ortakligi AS	3.48	3.52	3.41	+2.05%	69.59M	aa.aa	20:44:48
Erciyas Celik Boru Sanayi AS	48.12	48.34	47.22	+1.78%	633.76K	aa.aa	21:02:03
Panelsan Cati Cephe Sistemleri	43.60	44.62	43.30	+0.23%	577.19K	aa.aa	20:36:02
Hun Yenilenebilir Enerji Uretim AS	3.68	3.77	3.58	+3.08%	16.37M	aa.aa	21:02:13
Dap Gayrimenkul Gelistirme AS	8.68	9.00	8.48	+2.84%	90.72M	aa.aa	21:01:52
Investco Holding AS	794.50	804.50	788.50	-0.06%	60.81K	aa.aa	21:01:20
Hitit Bilgisayar Hizmetleri AS	38.12	38.52	36.78	+0.90%	868.43K	aa.aa	20:38:45
Koleksiyon Mobilya Sanayi AS	14.68	15.00	14.47	+1.87%	1.65M	aa.aa	21:01:59
Gezinomi Seyahat Turizm Ticaret AS	58.10	60.50	57.45	+0.52%	648.89K	aa.aa	21:02:06
GurSel Turizm Tasimacilik Ve	351.00	355.75	347.25	+0.29%	110.71K	aa.aa	21:00:34
Ensari Deri Gida Sanayi ve Ticaret	5.08	5.34	5.07	0.00%	17.48M	aa.aa	21:01:38
Smart Gunes Enerjisi Teknolojileri	10.52	10.71	10.47	-1.59%	9M	aa.aa	20:59:34
LDR Turizm AS	55.40	55.85	51.00	+6.64%	13.04M	aa.aa	20:37:16
Suwen Tekstil Sanayi Pazarlama AS	6.94	7.09	6.91	-1.00%	2.26M	aa.aa	21:02:11
Consus Enerji Isletmeciligi ve	2.28	2.29	2.26	+0.44%	3.3M	aa.aa	21:02:14
Bms Birlesik Metal Sanayi ve	47.46	50.20	47.06	-4.66%	2.96M	aa.aa	20:39:21
Kimteks Poliuretan Sanayi ve	22.94	23.28	22.92	-0.69%	1.67M	aa.aa	21:02:21
Imas Makina Sanayi AS	2.82	2.82	2.65	+9.73%	35.1M	aa.aa	21:00:30
Yayla Agro Gida Sanayi ve Ticaret	10.39	10.79	10.28	-3.44%	12.77M	aa.aa	20:28:22
Sun Tekstil Sanayi ve Ticaret AS	46.32	47.76	43.48	+5.27%	2.63M	aa.aa	21:02:19
Seker Gayrimenkul Yatirim	3.90	3.91	3.84	+0.78%	1.75M	aa.aa	21:01:58
Europen Endustri Insaat Sanayi Ve	3.83	3.83	3.77	+1.59%	10.82M	aa.aa	20:23:18
Pardus Girisim Sermayesi Yatirim	7.38	7.63	7.35	-1.20%	6.77M	aa.aa	21:02:21
Makim Makina Teknolojileri Sanayi	16.12	16.23	15.90	+0.81%	332.6K	aa.aa	21:01:56
Kocaer Celik Sanayi ve Ticaret AS	15.12	15.38	15.06	-0.92%	6.1M	aa.aa	20:06:26
Rubenis Tekstil Sanayi Ticaret AS	30.66	31.32	29.44	-0.13%	2.85M	aa.aa	21:02:18
Kiler Holding AS	75.35	76.20	73.85	+0.47%	1.12M	aa.aa	20:23:51
Koroplast Temizlik Ambalaj	9.71	9.94	9.60	-1.12%	2.5M	aa.aa	21:02:15
Aztek Teknoloji Urunleri Ticaret AS	4.94	5.00	4.72	+1.44%	9.82M	aa.aa	21:02:23
Hidropar Hareket Kontrol	10.97	11.07	10.89	-0.45%	4.11M	aa.aa	20:38:19
Alfa Solar Enerji AS	41.26	41.80	40.78	+0.29%	1.01M	aa.aa	20:59:46
Sanica Isi Sanayi AS	3.29	3.34	3.20	+1.86%	12.33M	aa.aa	21:01:56
Ozsu Balik Uretim AS	42.32	42.76	42.00	+0.38%	1.14M	aa.aa	21:02:16
Platform Turizm Tasimacilik Gida	20.54	20.64	20.36	-0.10%	820.75K	aa.aa	21:02:01
Birikim Varlik Yonetim AS	74.45	75.15	73.25	+0.95%	215.84K	aa.aa	21:02:19
Ahlatci Dogal Gaz Dagitim Enerji	32.18	32.64	31.62	+1.71%	2.63M	aa.aa	20:17:47
Tera Yatirim Menkul Degerler AS	178.40	179.00	174.00	+2.53%	5.35M	aa.aa	20:49:32
Eyg Gayrimenkul Yatirim Ortakligi	2.40	2.49	2.40	-2.44%	4.23M	aa.aa	21:02:19
Oncosem Onkolojik Sistemler Sanayi	241.50	249.40	233.50	+2.77%	505.35K	aa.aa	21:01:03
Sdt Uzay ve Savunma Teknolojileri	247.10	255.50	246.70	-1.36%	617.26K	aa.aa	21:01:43
Soke Degirmencilik Sanayi ve	15.42	15.50	15.13	+1.92%	1.25M	aa.aa	21:02:01
Tapdi Oksijen Ozel Saglik Egitim	27.92	28.40	27.38	-2.10%	2.54M	aa.aa	21:01:46
Astor Enerji AS	324.75	324.75	301.75	+7.62%	32.88M	aa.aa	21:02:17
Mackolik Internet Hizmetleri	35.06	35.90	34.66	-0.51%	516.72K	aa.aa	21:01:08
Bulbuloglu Vinc Sanayi ve Ticaret	108.20	108.90	106.50	+1.12%	313.63K	aa.aa	20:44:59
Goknur Gida Maddeleri	22.96	23.00	22.50	+1.59%	2.18M	aa.aa	21:02:10
Akfen Yenilenebilir Enerji AS	23.20	23.58	23.14	-0.60%	3.67M	aa.aa	21:01:47
Eksun Gida Tarim	6.08	6.14	5.95	+1.67%	2.25M	aa.aa	20:40:13
Koza Polyester Sanayi ve Ticaret AS	5.71	5.84	5.50	+4.39%	15.55M	aa.aa	20:40:02
Cvk Maden Isletmeleri Sanayi ve	15.94	16.10	15.28	+2.84%	27.86M	aa.aa	21:01:50
Europower Enerji ve Otomasyon	93.95	94.70	88.10	+6.64%	14.37M	aa.aa	20:59:51
Grainturk Holding AS	235.00	237.90	234.00	-0.38%	342.41K	aa.aa	20:24:14
Cw Enerji Muhendislik Ticaret ve	40.48	42.60	39.90	-1.80%	227.32M	aa.aa	20:59:52
Buyuk Sefler Gida Turizm Tekstil	6.14	6.32	6.10	-1.76%	3.63M	aa.aa	20:48:59
Bien Yapi Urunleri Sanayi Turizm	20.16	20.52	19.96	+0.90%	1.57M	aa.aa	21:02:18
Kayseri Seker Fabrikasi AS	3.78	3.82	3.71	+0.27%	5.74M	aa.aa	21:02:23
Katilimevim Tasarruf Finansman AS	53.35	53.80	49.00	+9.01%	67M	aa.aa	20:59:49
Pasifik Eurasia Lojistik Dis	155.70	158.30	144.90	-1.14%	8.56M	aa.aa	20:37:21
A1 Capital Yatirim Menkul Degerler	8.13	8.22	8.02	+0.62%	5.48M	aa.aa	20:09:36
Forte Bilgi Iletisim Teknolojileri	131.90	146.10	129.00	-3.72%	6.83M	aa.aa	20:28:24
Atakey Patates Gida Sanayi ve	46.80	47.96	46.62	-0.93%	526.5K	aa.aa	21:01:19
Kaleseramik Canakkale Kalebodur	24.48	24.64	24.12	-0.08%	753.45K	aa.aa	21:01:45
Fuzul Gayrimenkul Yatirim	10.06	10.25	9.82	+2.65%	14.28M	aa.aa	21:02:04
Asce Gayrimenkul Yatirim Ortakligi	11.25	11.39	11.19	-1.06%	2.1M	aa.aa	21:01:31
Izdemir Enerji Elektrik Uretim AS	8.66	8.70	8.57	+0.70%	15.79M	aa.aa	20:24:06
Ofis Yem Gida Sanayi Ticaret AS	62.55	63.25	60.70	+3.47%	2.5M	aa.aa	21:02:19
Tatlipinar Enerji Uretim AS	8.95	9.35	8.73	+0.22%	112.21M	aa.aa	21:02:16
Enerya Enerji AS	8.53	8.64	8.32	+1.91%	21.97M	aa.aa	21:02:11
Kuzugrup Gayrimenkul Yatirim	19.58	19.80	19.28	+1.56%	723.71K	aa.aa	21:02:20
Ebebek Magazacilik AS	78.85	79.25	77.75	-0.13%	264.17K	aa.aa	21:02:11
Tarkim Bitki Koruma Sanayi ve	460.00	463.50	450.50	+0.55%	86.39K	aa.aa	21:01:58
Gipta Ofis Kirtasiye Ve Promosyon	71.45	74.20	70.60	-0.63%	2.3M	aa.aa	21:02:08
Reeder Teknoloji Sanayi Ve Ticaret	6.02	6.03	5.96	+1.01%	7.73M	aa.aa	20:23:49
HatSan Gemi Insaa Bakim Onarim	51.75	52.25	50.60	+0.39%	1.36M	aa.aa	20:57:56
Adra Gayrimenkul Yatirim Ortakligi	52.00	53.75	51.55	-2.44%	313.01K	aa.aa	21:02:16
Dmr Unlu Mamuller Uretim Gida Toptan Perakende Ihr	10.43	10.50	10.27	+1.36%	10.12M	aa.aa	21:02:11
Meka Beton Santralleri	2.94	2.97	2.90	+0.34%	5.05M	aa.aa	21:02:13
Dofer Yapi Malzemeleri Sanayi ve	29.14	30.30	28.96	-1.89%	458.84K	aa.aa	21:01:42
Mhr Gayrimenkul Yatirim Ortakligi	3.33	3.37	3.30	+0.30%	1.87M	aa.aa	21:02:08
Borlease Otomotiv AS	4.77	4.95	4.22	+1.92%	53.08M	aa.aa	20:22:52
Tab Gida Sanayi ve Ticaret AS	261.50	262.50	252.75	+0.87%	551.27K	aa.aa	20:48:14
Vera Konsept Gayrimenkul Yatirim	1.73	1.77	1.70	+1.17%	12.93M	aa.aa	21:02:21
Tureks Turunc Madencilik Ic ve Dis	12.18	12.21	12.05	+0.66%	609.4K	aa.aa	20:03:39
1000 Yatirimlar Holding AS	10.07	10.14	9.91	+0.80%	9.11M	aa.aa	21:02:12
Ekos Teknoloji ve Elektrik AS	5.42	5.46	5.29	+1.50%	5.96M	aa.aa	20:36:30
Agrotech Yuksek Teknoloji	2.36	2.39	2.28	+2.61%	24.07M	aa.aa	20:37:03
Seker Yatirim Menkul Degerler AS	14.17	14.41	14.05	+0.43%	847.2K	aa.aa	21:00:26
Cates Elektrik Uretim AS	46.58	51.00	46.44	-3.60%	2.68M	aa.aa	20:28:21
Bati Ege Gayrimenkul Yatirim	3.51	3.52	3.43	+0.86%	1.81M	aa.aa	20:04:14
Kuzey Boru AS	22.12	22.94	21.80	-2.81%	2.59M	aa.aa	20:27:56
Mega Metal Sanayi ve Ticaret AS	72.45	72.95	70.85	+0.28%	4.49M	aa.aa	20:44:46
Sur Tatil Evleri Gayrimenkul	47.10	48.92	45.00	-0.76%	4.41M	aa.aa	20:04:26
Avrupakent Gayrimenkul Yatirim	51.30	51.80	51.15	+0.59%	217.87K	aa.aa	19:58:26
Pasifik Teknoloji	19.51	19.80	19.35	+0.15%	5.81M	aa.aa	20:39:32
Bor Seker AS	5.97	6.00	5.80	+1.53%	3M	aa.aa	20:39:47
Limak Dogu Anadolu Cimento Sanayi	24.26	24.34	23.72	+0.58%	2.72M	aa.aa	20:37:08
Alves Kablo Sanayi ve Ticaret AS	1.85	1.89	1.70	+6.94%	258.11M	aa.aa	20:48:15
Oba Makarnacilik Sanayi ve Ticaret	4.86	4.86	4.73	+2.10%	13.06M	aa.aa	20:27:13
Artemis Hali AS	36.88	37.34	36.56	+0.16%	366.44K	aa.aa	21:01:01
Mogan Enerji Yatirim Holding AS	20.80	21.38	20.00	0.00%	13.23M	aa.aa	21:02:20
Odine Solutions Teknoloji Ticaret	3,122.50	3,145.00	3,015.00	+1.38%	219.63K	aa.aa	20:48:06
Ic Enterra Yenilenebilir Enerji AS	4.67	4.68	4.56	+2.41%	14.15M	aa.aa	21:02:14
Ronesans Gayrimenkul Yatirim AS	201.60	201.80	199.00	+1.15%	952.17K	aa.aa	20:24:16
Lila Kagit Sanayi ve Ticaret AS	30.04	30.24	28.86	-0.86%	1.73M	aa.aa	20:45:40
Koton Magazacilik Tekstil Sanayi	12.49	12.53	12.39	+0.56%	912.13K	aa.aa	21:01:35
Altinay Savunma Teknolojileri AS	16.28	16.39	15.98	+1.69%	16.56M	aa.aa	20:39:46
Koc Metalurji AS	5.35	5.74	5.23	-4.63%	66.69M	aa.aa	20:28:15
Hareket Proje Tasimaciligi ve Yuk	88.35	92.50	87.95	-3.76%	1.98M	aa.aa	20:37:04
Onur Yuksek Teknoloji AS	57.65	58.25	57.00	-0.52%	688.74K	aa.aa	20:58:10
Ozyasar Tel ve Galvanizleme Sanayi	12.94	13.21	12.71	-0.08%	2.72M	aa.aa	21:01:08
Altinkilic Gida ve Sut Sanayi Ticaret AS	427.50	432.50	419.25	+1.79%	614.64K	aa.aa	21:02:13
Yigit AKU Malzemeleri Nakliyat	21.00	21.14	20.90	+0.19%	1.15M	aa.aa	21:01:37
Horoz Lojistik Kargo Hizmetleri ve	59.40	59.85	55.60	+6.07%	2.88M	aa.aa	21:02:16
Segmen Kardesler Gida Uretim ve	50.30	51.10	48.16	+3.71%	872.23K	aa.aa	21:02:00
Efor Yatırım Sanayi	21.36	21.50	20.90	+1.91%	41.99M	aa.aa	20:57:54
Dct Trading Dis Ticaret AS	7.49	7.54	7.34	+0.81%	12.55M	aa.aa	21:02:16
Bahadir Kimya Sanayi ve Ticaret AS	119.50	120.90	118.10	+1.36%	211.5K	aa.aa	21:01:52
Kirac Galvaniz Telekominikasyon	149.20	155.00	148.90	-2.93%	1.65M	aa.aa	21:02:21
Gundogdu Gida Sut Urunleri Sanayi	1,942.00	2,100.00	1,903.00	-6.59%	1.16M	aa.aa	20:57:50
Ahes Gayrimenkul Yatirim Ortakligi	19.03	19.10	18.72	+0.32%	1.46M	aa.aa	20:47:11
Ozata Denizcilik Sanayi ve Ticaret	4,512.50	4,572.50	4,512.50	-0.82%	63.39K	aa.aa	20:57:56
Cem Zeytin AS	12.65	13.18	12.56	-2.69%	5.78M	aa.aa	21:01:34
Durukan Sekerleme Sanayi ve	21.66	22.42	21.48	+1.03%	1.69M	aa.aa	21:00:37
Bin Ulasim ve Akilli Sehir Teknolojileri AS	175.00	177.20	172.00	-0.17%	156.64K	aa.aa	21:01:39
Cagdas Cam Sanayi ve Ticaret AS	37.12	37.62	37.00	+0.32%	1.16M	aa.aa	21:00:02
Sumer Varlik Yonetim AS	11.72	11.98	11.33	+1.47%	10.63M	aa.aa	21:02:09
Armada Gida Ticaret Sanayi Anonim	195.20	196.10	185.90	+4.22%	1.01M	aa.aa	21:02:20
Egeyapi Avrupa Gayrimenkul Yatirim Ortakligi AS	28.16	28.96	28.10	-2.49%	822.78K	aa.aa	21:01:31
Gulermak Agir Sanayi Insaat ve Taahhut AS	178.80	180.50	173.20	+3.05%	4.02M	aa.aa	21:01:32
Akfen Insaat Turizm ve Ticaret AS	92.40	94.00	91.80	+0.43%	1.05M	aa.aa	21:02:23
Mopas Marketcilik	27.80	27.86	27.20	+1.91%	1.97M	aa.aa	20:58:10
Destek Finans Faktoring	1,847.00	1,860.00	1,771.00	+4.47%	483.77K	aa.aa	20:48:21
Seranit Granit Seramik Sanayi ve Ticaret AS	7.81	7.94	7.70	+0.90%	1.54M	aa.aa	21:01:50
Birleşim Grup Enerji A.Ş	128.10	133.50	123.90	-0.62%	1.31M	aa.aa	20:39:20
Visne Madencilik Uretim	49.52	50.95	49.10	-1.26%	936.33K	aa.aa	20:57:52
Enda Enerji Holding As	18.26	19.30	18.18	-5.19%	6.07M	aa.aa	20:44:58
Kalyon Gunes Teknolojileri Uretim	57.95	58.60	57.30	+0.52%	897.64K	aa.aa	21:02:10
Balsu Gida Sanayi ve Ticaret AS	11.95	12.54	11.29	+4.82%	185.21M	aa.aa	20:28:31
Bulls Girisim Sermayesi Yatirim	36.26	36.80	36.12	-0.66%	1.09M	aa.aa	21:02:02
A1 Yenilenebilir Enerji Uretim AS	2.70	2.74	2.68	-1.10%	13.73M	aa.aa	21:02:17
Tera Yatirim Teknoloji Holding AS	50.55	51.05	49.78	-0.30%	19.77M	aa.aa	21:02:17
Dof Robotik Sanayi AS	144.50	149.50	137.10	+3.29%	5.03M	aa.aa	21:02:18
Marmara Holding AS	2.39	2.51	2.35	-5.16%	87.38M	aa.aa	20:28:23
Ecogreen Enerji	34.48	34.68	34.08	+1.11%	1.87M	aa.aa	21:02:06
Vakif Faktoring	10.93	11.00	10.75	+1.20%	5.78M	aa.aa	21:02:01
Pasifik Holding	1.31	1.31	1.30	0.00%	47.58M	aa.aa	20:24:00
Zeray Gayrimenkul Yatirim	8.86	8.99	8.70	+0.45%	6.91M	aa.aa	21:01:01
Arf Bio Yenilenebilir	23.62	24.48	23.48	-1.75%	4.75M	aa.aa	21:02:09
Meysu Gida San	11.81	12.18	11.70	-2.32%	13.24M	aa.aa	21:02:18
Z Gayrimenkul Yatirim Ortakligi	31.50	32.00	29.26	+3.55%	4.3M	aa.aa	21:02:21
Formul Plastik ve Metal Sanayi	34.12	36.18	33.74	-5.06%	2.07M	aa.aa	20:28:18
Ucay Eng Energy	27.38	27.44	26.52	+1.71%	4.33M	aa.aa	21:02:20
Akhan Un Fabrikasi	41.16	41.94	40.30	+0.83%	1.61M	aa.aa	21:00:52
Netcad Yazilim	139.30	142.60	136.20	+0.94%	3.98M	aa.aa	20:34:26
Best Brands	31.06	31.50	28.56	+6.01%	13.24M	aa.aa	21:02:03
Ata Turizm Isletmecilik Tasimacilik	14.27	14.60	13.92	+1.28%	15.73M	aa.aa	20:48:38
Empa Elektronik Sanayi	85.80	89.00	84.00	+3.37%	13.25M	aa.aa	20:57:49
Savur Gayrimenkul Yatirim	15.44	16.14	15.35	-0.19%	15.83M	aa.aa	21:02:10
Gentas Kimya Sanayi	10.29	10.38	10.22	-0.39%	5.51M	aa.aa	21:01:58
Luxera Gayrimenkul Yatrm	10.38	10.51	10.20	+0.10%	4.49M	aa.aa	21:02:19
Metropal Kurumsal Hizmetler	153.00	160.70	151.30	-3.41%	3.46M	aa.aa	21:02:21
Agaoglu Avrasya Gayrimenkul Yatirim Ortakligi AS	12.47	12.51	12.35	+0.65%	4.67M	aa.aa	20:14:47
Ekinciler Demir	43.34	43.64	43.00	-0.28%	2.3M	aa.aa	20:14:43

上证指数

3,946.68

+12.58

+0.32%

富时中国A50指数

15,033.37

+61.06

+0.41%

香港恒生指数

25,440.17

-212.65

-0.83%

日经225

67,524.06

+553.84

+0.83%

US 30

53,941.50

+149.5

+0.28%

US 500

7,766.50

+38.4

+0.50%

美元指数期货

99.575

-0.140

-0.14%

股市走势

名称	最新价	涨跌幅	交易量
中际旭创	921.00	+3.84%	3,107.29万
CXMT	53.52	+6.19%	5.14亿
兆易创新	413.17	+2.70%	4,561.16万
新易盛	428.20	+3.11%	4,373.23万
东山精密	200.19	+3.26%	7,863.48万
天孚通信	240.05	+7.89%	5,347.37万
风华高科	66.51	+1.00%	1.81亿

名称	最新价	涨跌幅	交易量
Wuhan Changjin Photonics	300.02	+20.00%	450.76万
炬光科技	245.52	+20.00%	861.47万
蓝盾光电	32.84	+19.99%	207.65万
威士顿	46.16	+19.99%	587.93万
Shantou Institute of Ultrasonic	18.38	+19.97%	1,272.43万
节能铁汉	2.30	+19.79%	2.96亿
瑞纳智能	24.88	+17.25%	786.65万

名称	最新价	涨跌幅	交易量
Chengda Pharmaceuticals	35.75	-10.49%	3,017.33万
新大洲Ａ	6.690	-9.35%	9,184.58万
羚锐制药	20.47	-9.22%	4,383.58万
首华燃气	23.10	-7.15%	1,994.85万
甘咨询	11.92	-6.36%	1.24亿
日科化学	12.20	-6.23%	7,750.56万
帅丰电器	11.51	-5.96%	564.71万

名称	最新价	涨跌幅	交易量
云顶新加坡Genting Sing	0.640	+1.59%	6,945.79万
云顶集团	2.30	+4.55%	2,047.52万
腾讯控股	461.60	-1.95%	2,759.30万
新加坡航空公司SIA	7.09	-0.84%	577.09万
华侨银行OCBC Bank	31.19	-0.54%	680.79万

名称	最新价	看涨	公允价值
Aaaaaaaaaaa	30.48	+71.00%	52.12
Aaa Aa A Aa Aaaaa	30.48	+71.00%	52.12
Aaaaa	7.78	+68.77%	13.13
Aaaa Aaaaaa Aaa	7.78	+68.77%	13.13
Aaaaa Aaaaa	18.58	+64.51%	30.57
Aa Aaaaaa	18.58	+64.51%	30.57
Aaaaaaaaaaa Aaa Aaa	6.31	+64.40%	10.37

名称	最新价	看涨	公允价值
Aaaaaaaaaaa	30.48	+71.00%	52.12
Aaa Aa A Aa Aaaaa	30.48	+71.00%	52.12
Aaaaa	7.78	+68.77%	13.13
Aaaa Aaaaaa Aaa	7.78	+68.77%	13.13
Aaaaa Aaaaa	18.58	+64.51%	30.57
Aa Aaaaaa	18.58	+64.51%	30.57
Aaaaaaaaaaa Aaa Aaa	6.31	+64.40%	10.37

请尝试其他搜索

BIST 500 (XU500)

BIST 500成分股

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

贝西克塔斯

Bilici Yatirim

Bossa

Borusan Birlesik

Borusan Yatirim

Batisoke Soke

Baticim

Bursa Cimento

Burcelik

CarrefourSA

Coca Cola Icecek

Celik Halat

Cemas

Cemtas

Cimsa

Celebi

Cimbeton

Dagi

Dardanel Onentas

Desa

Deva Holding

Datagate

Ditas

Demisas

Deniz GYO

Dogus Otomotiv

Big Medya Teknoloji AS

DO & CO

Dogan Holding

Duran Dogan

DYO Boya

EIS

Eczacibasi Yatirim

Edip Gayrimenkul

Ege Endustri

Ege Gubre

Ege Profil

Emlak Konut GYO