BIST 500 (XU500)

土耳其伊斯坦布尔

货币 TRY

14,562.19

+34.01(+0.23%)

延迟数据·21:13:49

当日幅度

14,474.54

14,622.24

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	25.26	25.82	25.12	-0.63%	630.38K	aa.aa	21:12:17
Adese Gayrimenkul	0.660	0.670	0.650	+1.54%	46.09M	aa.aa	21:13:27
Anadolu Efes Malt	17.96	18.04	17.76	+0.84%	13.87M	aa.aa	20:51:41
Afyon Cimento	11.02	11.12	10.93	-0.27%	508.7K	aa.aa	21:11:08
Akbank TAS	67.25	68.50	66.95	-0.44%	88.3M	aa.aa	20:51:40
Akcansa	205.40	206.90	202.70	-0.48%	313.73K	aa.aa	20:51:32
Akenerji	8.200	8.280	8.120	+0.24%	2.6M	aa.aa	21:13:13
Akfen GYO	2.560	2.590	2.530	+1.19%	12.44M	aa.aa	21:13:15
AK Sigorta	5.220	5.260	5.190	-0.19%	3.44M	aa.aa	21:12:44
Aksa Akrilik	10.66	10.83	10.45	+1.72%	12.57M	aa.aa	20:51:43
Aksa Enerji Uretim	73.850	75.850	73.650	+2.07%	6.31M	aa.aa	20:51:31
Aksu Enerji ve Ticaret	15.20	16.15	15.14	-3.49%	1.16M	aa.aa	21:13:27
Alarko Holding	102.900	103.900	101.600	+0.98%	1.92M	aa.aa	20:51:29
Albaraka Turk	8.450	8.530	8.360	+0.84%	10.67M	aa.aa	20:50:25
Alarko Carrier	614.00	629.50	609.50	+0.74%	15.97K	aa.aa	21:12:27
Alcatel Lucent	85.450	86.300	84.200	-0.35%	144.34K	aa.aa	21:11:38
Alarko GYO	2.98	3.05	2.93	-1.32%	11.71M	aa.aa	21:13:01
Alkim Kagit	6.230	6.340	6.190	-0.32%	1.01M	aa.aa	21:13:30
Alkim Kimya	12.01	12.04	11.81	+0.84%	409.39K	aa.aa	21:11:52
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ti	4.920	4.990	4.800	+0.61%	2.86M	aa.aa	21:13:35
Anel Elektrik	36.720	36.720	36.720	-10.00%	6.58K	aa.aa	21:11:50
Anadolu Hayat	100.10	100.40	97.85	+1.62%	379.4K	aa.aa	20:51:31
Anadolu Sigorta	24.100	24.360	24.020	+0.08%	1.35M	aa.aa	20:51:32
Arcelik AS	80.90	81.40	80.55	-0.12%	941.24K	aa.aa	20:51:32
Arena Bilgisayar	15.880	16.470	15.580	+1.08%	263.06K	aa.aa	21:12:48
Ingram Micro Bilisim	317.000	320.000	312.000	-0.70%	16.18K	aa.aa	21:12:45
Arsan Tekstil	3.520	3.650	3.470	-0.85%	12.45M	aa.aa	21:13:07
Aselsan	362.50	378.00	361.75	-2.03%	37.11M	aa.aa	20:51:20
Anadolu Isuzu	42.72	42.98	42.52	+0.05%	99.05K	aa.aa	20:41:57
Avrasya GYO	16.130	16.490	15.120	+3.53%	1.09M	aa.aa	21:13:24
AVOD	3.050	3.110	3.010	0.00%	3.18M	aa.aa	21:13:29
Altin Yunus	372.500	379.000	360.000	+3.47%	53.75K	aa.aa	21:04:56
Ayen Enerji	26.280	26.880	26.140	-1.57%	301.85K	aa.aa	21:13:35
Aygaz AS	297.25	299.50	291.00	+0.76%	256.77K	aa.aa	20:51:34
Bagfas	22.90	23.14	22.38	+1.24%	339.33K	aa.aa	21:13:25
Banvitas	135.100	136.200	132.100	+1.20%	61.43K	aa.aa	21:13:26
Bosch Fren	111.30	111.50	108.10	+0.27%	107.27K	aa.aa	21:13:20
BIM Magazalar	413.00	415.25	405.25	+1.23%	7.06M	aa.aa	20:51:38
Ral Yatirim	69.200	69.200	69.200	-9.95%	29.39K	aa.aa	21:05:14
贝西克塔斯	1.600	1.640	1.580	-0.62%	131.93M	aa.aa	21:13:20
Bilici Yatirim	1.780	1.840	1.730	+1.71%	20M	aa.aa	21:12:28
Borusan Birlesik	702.00	705.00	665.50	+4.70%	1.44M	aa.aa	20:51:29
Borusan Yatirim	1,519.00	1,532.00	1,465.00	+2.22%	30.14K	aa.aa	20:51:43
Baticim Cimento	5.750	6.360	5.750	-9.87%	88.52M	aa.aa	21:13:33
Baticim	2.01	2.06	1.89	+4.69%	183.86M	aa.aa	21:03:29
Bursa Cimento	5.02	5.06	5.00	-0.59%	1.18M	aa.aa	21:12:57
Burcelik	26.240	26.520	24.880	+5.47%	1.01M	aa.aa	21:13:26
CarrefourSA	198.40	207.00	196.00	-2.79%	831.32K	aa.aa	21:13:29
Coca Cola Icecek	78.25	78.75	77.35	+0.51%	2.61M	aa.aa	20:51:39
Celik Halat	28.060	28.280	26.760	+3.85%	1.27M	aa.aa	20:41:54
Cemas	3.160	3.190	3.090	+1.28%	4.78M	aa.aa	21:12:57
Cemtas	7.800	7.850	7.700	0.00%	674.92K	aa.aa	21:13:32
Cimsa	41.44	41.78	41.12	+0.48%	4.5M	aa.aa	20:51:35
Celebi	1,373.00	1,380.00	1,352.00	+0.59%	14.95K	aa.aa	21:13:24
Cimbeton	1,248.00	1,260.00	1,232.00	+0.89%	5.06K	aa.aa	21:06:40
Dagi	5.610	5.780	5.300	+2.75%	3.22M	aa.aa	21:12:21
Dardanel Onentas	1.180	1.210	1.150	-0.84%	9.32M	aa.aa	21:13:06
Deva Holding	89.750	93.300	89.550	-2.45%	203.04K	aa.aa	21:03:19
Datagate	62.550	62.950	59.700	+3.05%	186.19K	aa.aa	20:45:20
Ditas	8.870	9.020	8.500	+3.99%	2.94M	aa.aa	21:13:27
Demisas	6.650	7.120	6.500	-2.21%	3.39M	aa.aa	21:13:27
Deniz GYO	6.550	6.590	6.500	+0.77%	314.73K	aa.aa	21:13:21
Dogus Otomotiv	142.00	145.80	141.50	-2.20%	928.52K	aa.aa	20:51:33
Big Medya Teknoloji AS	78.150	92.000	78.150	-9.97%	3.33M	aa.aa	21:13:19
DO & CO	10,632.50	10,707.50	10,407.50	+1.84%	2.78K	aa.aa	21:12:17
Dogan Holding	19.010	19.140	18.760	+0.85%	4.33M	aa.aa	20:51:38
DYO Boya	10.540	10.650	10.450	-0.09%	467.02K	aa.aa	20:41:46
EIS	64.200	65.300	63.700	-1.08%	2.27M	aa.aa	20:51:35
Eczacibasi Yatirim	230.20	235.00	229.10	-0.48%	168.41K	aa.aa	20:50:53
Edip Gayrimenkul	29.680	30.120	29.420	-1.07%	424.78K	aa.aa	21:11:25
Ege Endustri	5,125.00	5,242.50	5,122.50	-1.54%	16.22K	aa.aa	20:51:44
Ege Gubre	100.60	102.20	99.95	+0.65%	208.16K	aa.aa	20:49:56
Ege Profil	34.800	35.020	34.200	+1.75%	631.61K	aa.aa	21:12:42
Emlak Konut GYO	18.980	19.160	18.810	-0.26%	52.26M	aa.aa	20:51:31
EMEK Elektirik	7.890	8.010	7.760	-0.25%	2.23M	aa.aa	20:45:30
ENKA	84.050	84.700	82.300	+1.69%	6.18M	aa.aa	20:51:42
Egeplast	5.150	5.320	5.110	-2.65%	2.53M	aa.aa	21:11:33
Erdemir	36.540	37.000	36.200	-0.22%	41.54M	aa.aa	20:51:19
Escort	4.53	4.65	4.43	+1.57%	11.81M	aa.aa	21:13:17
费内巴切	2.42	2.48	2.40	+0.41%	49.93M	aa.aa	20:51:12
Federal Mogul	272.50	278.50	270.00	0.00%	37.09K	aa.aa	20:41:49
Ufuk Yatirim	355.500	355.500	355.500	-10.00%	912	aa.aa	20:35:30
Frigo Pak	1.750	1.750	1.590	+8.02%	22.72M	aa.aa	21:12:54
Ford Otosan	73.85	75.15	73.35	-2.12%	18.47M	aa.aa	20:51:31
土耳其担保银行	126.10	126.90	125.30	-0.08%	14.27M	aa.aa	20:51:25
Garanti Faktoring	22.600	23.120	22.480	-1.48%	457.4K	aa.aa	21:13:17
Inveo Yatirim	5.680	5.730	5.620	-0.18%	2.56M	aa.aa	21:13:21
Gedik Yatirim	5.050	5.130	4.990	-0.39%	3.01M	aa.aa	21:13:28
Gentas	4.200	4.210	4.130	+0.96%	3.04M	aa.aa	21:12:58
Gersan	18.850	19.040	17.310	-1.98%	15.32M	aa.aa	21:13:25
Guler Holding	1.790	1.850	1.700	-0.56%	6.68M	aa.aa	21:13:36
Global Yatirim	16.190	16.470	15.700	+2.21%	2.67M	aa.aa	20:50:13
Goltas Cimento	255.50	258.75	251.75	+0.99%	107.48K	aa.aa	21:13:30
Goodyear Lastikleri	2.18	2.21	2.15	-0.46%	2.48M	aa.aa	21:13:20
Gozde	19.290	19.530	19.260	-0.72%	500.8K	aa.aa	21:13:24
GSD Holding	4.110	4.150	4.050	+1.48%	10.35M	aa.aa	21:10:31
加拉塔萨雷	0.82	0.84	0.81	-1.20%	76.39M	aa.aa	21:09:17
Gubretas	419.00	426.00	412.75	+1.02%	1.64M	aa.aa	20:51:44
Turkiye Sigorta	5.480	5.690	5.400	+1.48%	92.57M	aa.aa	20:51:44
Turkiye Halk Bk	44.52	45.16	44.36	-1.15%	10.65M	aa.aa	20:51:10
Hektas	2.170	2.210	2.160	-0.46%	90.18M	aa.aa	20:51:35
Hurriyet Gazete	5.440	5.590	5.310	+1.30%	4.46M	aa.aa	21:13:33
Ihlas Gazetecilik	0.960	0.970	0.940	0.00%	6.79M	aa.aa	21:12:54
Ihlas Holding	0.890	0.900	0.870	0.00%	52.65M	aa.aa	21:13:35
Ihlas Gayrimenkul	1.200	1.220	1.190	-0.83%	5.92M	aa.aa	21:11:14
Indeks	11.550	11.580	11.170	+3.13%	3.94M	aa.aa	21:13:03
Info Yatirim	0.960	0.960	0.960	+9.09%	26.59M	aa.aa	20:13:57
Intema	199.50	200.90	192.10	+0.25%	25.81K	aa.aa	21:12:17
Dogal Enerji	95.400	96.600	92.100	+3.25%	942.13K	aa.aa	20:50:57
Turkiye Is Bankasi C	12.430	12.600	12.310	-0.64%	303.07M	aa.aa	21:04:12
Is Finansal Kiralama	17.330	17.500	17.120	-0.40%	1.26M	aa.aa	21:10:39
Is Girisim	13.020	13.070	12.870	+1.32%	1.86M	aa.aa	21:00:32
Is GYO	23.820	24.080	23.680	-0.50%	394.5K	aa.aa	21:11:35
Is Yatirim Menkul Degerler	30.120	30.920	29.980	-1.70%	4.58M	aa.aa	20:51:21
Loras Holding AS	1.900	1.930	1.870	-0.52%	7.04M	aa.aa	21:13:21
IDC	6.750	6.870	6.630	+0.90%	3.92M	aa.aa	21:13:16
Kaplamin Ambalaj	139.000	141.500	128.000	+8.00%	519.48K	aa.aa	21:13:17
Karel	6.350	6.400	6.110	+3.59%	3.3M	aa.aa	21:13:14
Karsan Otomotiv	9.180	9.290	9.120	-1.40%	8.22M	aa.aa	20:50:50
Kartonsan	85.20	88.60	82.40	+3.59%	1.01M	aa.aa	20:41:36
Katmerciler	1.570	1.610	1.550	-0.63%	37.36M	aa.aa	20:51:45
Koc Holding	210.10	213.20	208.40	+0.10%	14.97M	aa.aa	20:51:45
Besler Gida ve Kimya Sanayi ve Ticaret AS	11.06	11.08	10.95	+0.55%	1.34M	aa.aa	21:13:25
Doganlar Mobilya Grubu	3.940	4.210	3.840	-4.14%	4.29M	aa.aa	21:12:56
Kiler GYO	4.130	4.240	4.100	+1.98%	7.48M	aa.aa	21:11:50
Klimasan Klima	21.740	22.000	21.500	+1.02%	349.48K	aa.aa	21:11:56
Konfrut	12.55	12.55	11.81	+9.99%	4.62M	aa.aa	21:13:25
Konya Cimento	3,557.50	3,617.50	3,550.00	-0.49%	5.31K	aa.aa	21:13:16
Kordsa Global	3.06	3.10	2.80	+7.75%	50.91M	aa.aa	21:03:38
Anadolu Metal Madencilik	131.200	133.000	126.100	+3.06%	6.42M	aa.aa	20:51:22
Turk Altin Isletmeleri AS	44.54	45.18	43.44	+2.58%	104.91M	aa.aa	20:51:37
Kardemir D	42.340	43.160	41.940	-1.53%	33.1M	aa.aa	21:04:02
Kron Telekomunikasyon	20.220	20.480	19.190	+5.15%	1.08M	aa.aa	21:13:32
Kristal Kola	7.940	8.090	7.870	-1.00%	1.57M	aa.aa	21:12:45
Kutahya Porselen	68.000	68.600	66.950	-0.29%	96.99K	aa.aa	21:13:36
Link Bilgisayar	3.90	3.93	3.64	+7.14%	15.74M	aa.aa	21:13:33
Lokman Hekim	11.510	11.650	11.370	-1.20%	1.42M	aa.aa	21:12:57
Logo Yazilim	147.000	147.700	143.900	+0.62%	339.73K	aa.aa	20:41:56
Marmaris Altinyunus	855.00	861.50	844.50	+0.77%	20.8K	aa.aa	21:06:13
MTE	6.760	6.980	6.640	+0.90%	921.97K	aa.aa	20:39:29
Marti Otel	1.170	1.170	1.100	+9.35%	51.76M	aa.aa	21:13:20
Merko Gida	0.970	0.980	0.950	+1.04%	7.41M	aa.aa	21:12:51
Metro Holding	7.700	7.770	7.290	+6.80%	5.02M	aa.aa	21:13:25
Blume Metal	35.160	36.060	34.900	-0.11%	977.52K	aa.aa	21:13:09
Migros	517.00	519.00	500.50	+3.40%	2.54M	aa.aa	20:51:10
Lydia Holding AS	38.320	40.160	36.380	+4.93%	2.92M	aa.aa	21:12:46
Menderes Tekstil	9.280	9.400	9.230	-0.96%	966.26K	aa.aa	21:13:33
Oyak Cimento	20.660	20.840	20.600	-0.29%	3.61M	aa.aa	20:51:32
Marti GYO	1.220	1.230	1.090	+8.93%	177.51M	aa.aa	21:13:31
Marshall	1,339.00	1,360.00	1,326.00	+0.53%	15.07K	aa.aa	20:41:56
Isiklar Enerji	58.700	58.700	58.700	-9.97%	6.74K	aa.aa	21:09:56
Netas Telekom	79.45	81.40	77.00	+0.89%	521.48K	aa.aa	21:13:33
Net Holding	36.480	36.940	36.000	-0.22%	1.17M	aa.aa	21:13:00
Nurol GYO	7.430	7.550	7.340	-0.93%	695.23K	aa.aa	21:10:34
Nuh Cimento	212.50	215.10	211.20	-0.56%	12.91K	aa.aa	20:41:54
Otokar	340.25	340.25	340.25	+9.94%	192.97K	aa.aa	21:03:34
Ozderici GYO	1.670	1.670	1.610	+1.21%	6.22M	aa.aa	21:13:29
Parsan	59.950	60.750	59.350	+1.35%	93.58K	aa.aa	21:06:45
Penguen Gida	6.930	7.180	6.870	-1.98%	2.19M	aa.aa	21:13:32
Petkim	19.240	19.320	18.930	-0.05%	44.58M	aa.aa	20:51:30
Pinar Et Ve Un	10.16	10.23	10.10	-0.39%	676.51K	aa.aa	21:12:14
Pinar Su	8.880	9.070	8.800	-1.66%	978.26K	aa.aa	21:13:24
Plastikkart	88.550	90.000	84.650	+4.42%	152.72K	aa.aa	21:12:29
Petrokent Turizm	97.65	98.20	95.95	+1.51%	68.19K	aa.aa	21:13:40
Pinar Sut Mamulleri	10.18	10.32	10.13	-0.97%	1.11M	aa.aa	21:12:19
Turk Prysmian	24.660	25.000	24.300	+0.74%	272.92K	aa.aa	21:11:36
Park Elektrik	14.750	15.510	14.630	-1.73%	3.15M	aa.aa	21:12:32
Ray Sigorta	129.900	130.900	127.700	0.00%	55.53K	aa.aa	21:11:58
Icu Girisim Sermayesi Yatirim Ortakligi AS	1.250	1.330	1.250	-9.42%	67.11M	aa.aa	21:12:29
Reysas GYO	49.700	49.740	47.000	+3.20%	1.4M	aa.aa	21:12:57
Reysas	25.360	25.520	24.040	+4.88%	9.09M	aa.aa	21:03:32
Sabanci Holding	86.60	87.20	85.45	+0.58%	15.94M	aa.aa	20:51:28
Sarkuysan	20.880	21.200	20.740	-1.60%	1.5M	aa.aa	20:41:56
SASA Polyester	1.920	1.950	1.890	0.00%	1.17B	aa.aa	21:04:09
Selcuk Ecza Deposu	82.100	90.000	74.500	-0.79%	26.46M	aa.aa	21:13:30
Dunya Holding AS	26.360	29.480	26.360	-9.97%	10.65M	aa.aa	21:13:33
Sisecam	37.300	37.640	37.100	-0.11%	26.56M	aa.aa	21:05:11
Sekerbank	5.020	5.100	4.980	+0.60%	40.53M	aa.aa	20:40:48
Soktas	2.490	2.520	2.400	+0.81%	4.94M	aa.aa	21:13:13
Sinpas GYO	2.790	2.850	2.750	+0.72%	13.6M	aa.aa	20:51:36
TAV Havalimanlar	267.50	268.25	260.25	+2.10%	1.57M	aa.aa	20:51:41
T Tuborg	123.300	124.800	123.200	-0.40%	46.62K	aa.aa	21:13:30
Turkcell Iletisim Hizmetleri AS	98.35	99.15	97.40	+0.67%	7.2M	aa.aa	20:51:42
ICBC Turkey	15.440	15.840	15.280	-1.53%	1.21M	aa.aa	21:13:08
Tek-Art Insaat	4.850	4.990	4.780	0.00%	2.99M	aa.aa	21:12:37
THY	293.25	294.00	285.00	+2.36%	21.27M	aa.aa	20:57:14
Tekfen Holding	250.75	257.00	245.00	-0.50%	2.89M	aa.aa	20:51:26
Tofas	258.50	263.75	256.25	-2.54%	2.65M	aa.aa	20:51:31
Turcas Petrol	44.700	44.760	43.760	+1.59%	199.07K	aa.aa	21:13:37
Torunlar GYO	92.35	92.40	90.60	+1.48%	606.28K	aa.aa	20:51:35
Industrial Dev Bank of Turkey	9.840	9.910	9.770	+0.20%	13.15M	aa.aa	20:50:51
Trabzonspor Sportif	0.810	0.840	0.800	-2.41%	89.53M	aa.aa	21:13:07
Turk Telekom	52.85	53.30	52.05	+0.76%	13.59M	aa.aa	20:51:19
Turk Traktor	402.50	407.00	401.75	-0.68%	58.99K	aa.aa	20:51:46
Tukas Gida	1.930	1.980	1.900	-0.52%	58.29M	aa.aa	21:01:59
Tupras Turkiye	386.25	390.50	380.75	-0.19%	10.68M	aa.aa	20:51:38
Ulker Biskuvi	85.55	86.00	84.85	-0.23%	2.24M	aa.aa	20:58:21
Vakif Bankasi	33.520	34.040	33.180	-1.18%	18.35M	aa.aa	20:51:39
Vakif Leasing	0.950	0.960	0.930	0.00%	13.87M	aa.aa	21:13:23
Vakko	61.150	62.150	60.100	+2.09%	51.28K	aa.aa	21:13:13
Vestel Beyaz	4.020	4.140	3.930	-4.06%	14.29M	aa.aa	21:13:35
Vestel	17.480	18.190	17.350	-3.53%	8.14M	aa.aa	21:03:43
Vakif GYO	1.660	1.670	1.640	0.00%	9.13M	aa.aa	21:10:48
Yaprak Sut	8.900	9.170	8.560	+3.85%	3.01M	aa.aa	21:13:17
Yatas	26.600	27.000	26.300	-0.23%	406.23K	aa.aa	21:12:51
Ag Anadolu Grubu	32.10	32.38	31.80	+0.94%	1.73M	aa.aa	20:51:45
Yapi ve Kredi Bankasi	35.000	35.280	34.560	+0.52%	77.47M	aa.aa	20:51:43
Yapi Kredi Koray	9.530	9.790	9.300	+1.06%	11.54M	aa.aa	21:13:34
Yunsa	6.500	6.550	6.370	+0.31%	1.49M	aa.aa	21:13:29
Zorlu Enerji	1.920	1.950	1.900	-0.52%	18.28M	aa.aa	20:51:15
Us Yatirim	45.140	45.980	40.020	+3.58%	973.73K	aa.aa	21:13:31
Beyaz Filo Oto Kiralama AS	17.450	17.740	16.690	+4.62%	730.33K	aa.aa	21:12:04
Denge Yatirim	1.810	1.840	1.790	-0.55%	5.7M	aa.aa	21:12:54
Nigbas Nigde Beton San ve Tic	2.970	3.020	2.900	+2.77%	6.18M	aa.aa	21:13:26
Orge	23.220	23.380	22.200	+4.22%	3.69M	aa.aa	21:13:31
Osmanli Menkul Degerler	5.340	5.410	5.250	+1.71%	1.3M	aa.aa	21:12:57
Ostim	1.240	1.280	1.230	-0.80%	4.17M	aa.aa	21:11:34
Ozak GYO	12.220	12.350	12.180	-0.81%	767.17K	aa.aa	21:12:56
Polisan Holding AS	18.070	18.400	17.680	+0.95%	1.49M	aa.aa	20:41:35
Sanifoam	4.400	4.400	3.910	+10.00%	7.9M	aa.aa	21:13:00
Teknosa	13.380	13.600	13.000	-0.67%	778.05K	aa.aa	20:23:10
Yesil Yatirim	0.860	0.920	0.840	+1.18%	48.67M	aa.aa	21:13:20
Avrupa Yatirim	26.100	26.980	25.560	-2.25%	1.08M	aa.aa	21:13:21
Halk GYO	4.160	4.210	4.130	-0.95%	7.95M	aa.aa	21:13:06
Jantsa	13.780	13.990	13.710	-0.29%	1.43M	aa.aa	21:12:34
Bera	13.100	13.260	12.480	+4.97%	11.64M	aa.aa	21:04:02
Kuyas Yatirim AS	21.740	21.740	21.740	-9.94%	430.58K	aa.aa	21:13:37
Merit Turizm Yatirim ve Isletme	13.950	14.050	13.790	+0.58%	790.05K	aa.aa	21:13:26
Pegasus Hava Tasimaciligi	141.200	142.100	139.200	+0.50%	3.56M	aa.aa	20:51:36
Prizma Pres	17.820	17.820	17.820	-10.00%	12.72K	aa.aa	20:46:17
TGS	113.300	113.300	101.400	+10.00%	275.15K	aa.aa	21:05:41
Lydia Yesil Enerji Kaynaklari AS	4,285.000	4,285.000	3,950.000	+9.94%	3.92K	aa.aa	21:03:42
Tumosan	58.700	59.150	57.150	+2.62%	325.81K	aa.aa	21:11:36
ODAS Elektrik	6.080	6.130	5.980	+0.83%	26.05M	aa.aa	20:50:35
Turker Proje	23.82	24.30	23.64	-0.75%	211.8K	aa.aa	21:08:17
Akis GYO	9.490	9.530	9.310	+1.28%	2.35M	aa.aa	21:13:23
Otto Holding AS	109.600	109.600	95.250	+9.98%	512.6K	aa.aa	21:13:13
Verusa Holding	461.50	478.00	456.50	-1.81%	52.16K	aa.aa	21:13:10
Yayla Enerji	14.030	14.640	13.400	-0.36%	1.13M	aa.aa	21:12:44
Temapol	73.55	73.55	73.55	-9.98%	19.25K	aa.aa	21:13:06
Tat Gida Sanayi	16.810	16.980	16.500	+0.72%	657.34K	aa.aa	21:13:39
Gediz Ambalaj	22.60	23.00	22.40	-0.88%	112.83K	aa.aa	21:10:49
Korfez GYO	3.320	3.390	3.110	+7.10%	14.62M	aa.aa	21:13:24
Lider Faktoring	1.540	1.540	1.490	+1.32%	15.12M	aa.aa	21:12:55
RTA	1.95	1.98	1.92	-1.02%	9.61M	aa.aa	20:41:53
Servet GYO	2.230	2.240	2.170	+3.24%	5.54M	aa.aa	21:13:26
Tugcelik Aluminyum	3.900	4.020	3.860	-2.99%	10.03M	aa.aa	21:10:46
Yeni Gimat	214.70	215.90	212.00	+0.70%	28.64K	aa.aa	21:12:03
Agesa Hayat ve Emeklilik AS	235.40	235.80	231.70	+1.03%	83.86K	aa.aa	21:13:52
Ulusoy Un	6.110	6.170	6.050	+0.83%	1.64M	aa.aa	21:11:23
Ulusoy Elektrik	163.40	163.60	148.80	+9.81%	428.5K	aa.aa	21:03:55
HEDEF Girisim	0.890	0.940	0.870	0.00%	131M	aa.aa	21:13:36
Politeknik Metal	3,002.50	3,120.00	2,927.50	+2.74%	5.68K	aa.aa	21:13:32
Say Yenilenebilir Enerji Ekipmanları	43.000	43.320	41.940	+2.48%	817.36K	aa.aa	21:13:37
Bantas Bandirma	5.610	5.760	5.570	-2.26%	1.92M	aa.aa	21:11:33
Verusaturk	26.76	27.28	26.56	-0.15%	93.47K	aa.aa	21:13:04
Iskenderun	60.100	60.850	59.000	+1.35%	911.97K	aa.aa	20:51:43
Izmir Firca	13.00	13.00	13.00	-9.97%	92.17K	aa.aa	21:09:57
Mistral GYO	5.09	5.26	5.05	-1.17%	1.21M	aa.aa	21:09:56
Fonet Bilgi	4.53	4.60	4.39	+1.34%	20M	aa.aa	21:13:43
Mavi Giyim Sanayi	37.56	37.72	36.84	+0.16%	4.29M	aa.aa	20:51:34
Safkar Ege Sogutmacilik	13.09	13.15	11.96	+9.08%	3.73M	aa.aa	21:11:44
Enerjisa Enerji	110.40	110.70	107.50	+1.56%	1.73M	aa.aa	20:51:45
MLP Saglik	431.25	435.00	427.75	-0.06%	361.54K	aa.aa	20:51:45
Peker Gayrimenkul Yatirim Ortakligi	3.00	3.00	3.00	-9.91%	637.89K	aa.aa	21:13:48
Sok Marketler	57.00	57.70	55.55	+2.52%	1.84M	aa.aa	20:51:08
Kafein Yazilim	6.42	6.54	6.23	+2.07%	3.62M	aa.aa	21:12:15
Formet Celik Kapi	1.00	1.03	0.99	-0.99%	13.64M	aa.aa	21:12:58
Smartiks Yazilim	16.42	16.63	16.22	+0.37%	385.81K	aa.aa	21:12:49
Derluks Yatirim Holding AS	1.63	1.64	1.59	0.00%	6.03M	aa.aa	21:13:37
Naturel Enerji	4.08	4.10	4.00	+0.49%	2.5M	aa.aa	21:10:35
Papilon Guvenlik	8.29	8.52	8.17	+2.09%	4.44M	aa.aa	21:13:24
Ard Grup Bilisim	67.70	67.95	65.05	+9.55%	4.56M	aa.aa	21:13:48
Bayrak	2.83	2.90	2.77	-2.08%	1.9M	aa.aa	21:13:35
Esenboga Elektrik	2.61	2.63	2.57	0.00%	11.01M	aa.aa	21:13:42
Kervan Gıda	2.14	2.19	2.11	-0.93%	3.88M	aa.aa	21:11:50
Arzum Elektrikli Ev Aletleri Sanayi ve Ticaret	1.22	1.25	1.19	-0.81%	8.99M	aa.aa	21:13:35
Isik Plastik Sanayi ve Dis Ticaret Pazarlama AS	3.33	3.58	3.25	-3.76%	33.46M	aa.aa	20:41:57
Naturelgaz Sanayi ve Ticaret AS	10.88	11.07	10.77	+0.28%	2.21M	aa.aa	21:13:39
Tureks Turizm Tasimacilik AS	5.97	6.13	5.92	-2.13%	11.78M	aa.aa	21:13:21
Qua Granite Hayal	2.06	2.07	1.98	+3.00%	19.84M	aa.aa	21:13:49
Matriks Bilgi Dagitim Hizmetleri AS	21.12	21.66	20.90	-0.66%	387.24K	aa.aa	21:13:15
Galata Wind Enerji Anonim Sirket	20.40	20.72	20.10	+0.59%	1.74M	aa.aa	20:51:41
Biotrend Cevre ve Enerji Yatirimlari AS	10.90	11.29	10.72	-1.62%	4.2M	aa.aa	21:13:38
Aydem Yenilenebilir Enerji AS	24.52	24.82	23.84	+2.42%	1.73M	aa.aa	21:13:43
Can2 Termik AS	1.07	1.13	1.06	-2.73%	234.64M	aa.aa	21:03:57
Ziraat Gayrimenkul Yatirim Ortakligi AS	19.10	19.40	19.07	-0.98%	292.01K	aa.aa	21:12:25
Kalekim Kimyevi Maddeler Sanayi Ticaret AS	22.72	23.10	22.48	+1.07%	660.2K	aa.aa	21:13:49
Penta Teknoloji Urunleri Dagitim Ticaret AS	9.94	10.19	9.81	-1.78%	964.18K	aa.aa	21:13:38
Mercan Kimya Sanayi ve Ticaret AS	11.69	11.71	11.17	+4.75%	5.36M	aa.aa	21:13:44
Atp Ticari Bilgisayar Ağı ve Elektrik	245.80	259.50	242.80	+1.57%	633.83K	aa.aa	21:13:38
BMS Celik Hasir Sanayi ve Ticaret AS	9.51	9.64	9.16	+2.92%	1.12M	aa.aa	21:12:03
Bogazici Beton Sanayi ve Ticaret AS	16.68	17.19	16.55	+0.72%	1.52M	aa.aa	21:13:04
Unlu Yatirim Holding AS	10.31	10.92	10.20	+0.10%	8.24M	aa.aa	21:13:25
Başkent Doğalgaz Dağıtım Gayrimenkul	40.64	41.50	40.62	-2.12%	137.27K	aa.aa	21:13:34
EData Teknoloji Pazarlama AS	5.29	5.34	4.68	+8.85%	36.49M	aa.aa	21:13:42
Kutahya Seker Fabrikasi AS	63.65	66.00	63.30	-0.08%	273.11K	aa.aa	21:13:07
Selva Gida Sanayi AS	1.21	1.23	1.18	+0.83%	8.6M	aa.aa	21:13:32
Vbt Yazilim AS	24.90	25.98	24.56	-1.50%	775.51K	aa.aa	21:13:27
Escar Turizm Tasimacilik Ticaret AS	15.40	17.47	14.36	-3.45%	7.67M	aa.aa	21:13:47
Manas Enerji Yonetimi Sanayi Ticaret AS	8.54	8.54	8.54	-9.92%	136.83K	aa.aa	21:09:50
Gen İlaç ve Sağlık Ürünleri	5.30	5.70	5.08	-4.50%	49.01M	aa.aa	21:13:41
Kizilbuk Gayrimenkul Yatirim Ortakligi AS	1.46	1.46	1.40	+2.82%	16.74M	aa.aa	21:13:19
Birleşim Mühendislik Isıtma Soğutma	11.20	11.56	10.83	+3.04%	5.72M	aa.aa	21:13:43
Girisim Elektrik Taahhut Ticaret Sanayi AS	44.66	45.32	42.38	+4.84%	9.59M	aa.aa	21:13:43
Nasmed Ozel Saglik Hizmetleri Ticaret AS	6.76	7.14	6.66	-1.31%	3.66M	aa.aa	21:13:47
Yeo Teknoloji Enerji ve Endustri AS	29.44	30.12	28.84	+1.10%	12.47M	aa.aa	21:13:45
Europap Tezol Kagit Sanayi Ve Ticaret AS	7.75	8.00	7.67	+0.39%	1.56M	aa.aa	21:12:19
Ersan Alışveriş Hizmetleri ve Gıda	11.10	11.14	10.97	+1.65%	446.18K	aa.aa	21:13:46
Margun Enerji Uretim Sanayi ve Ticaret	9.53	9.53	9.53	-9.92%	770.94K	aa.aa	21:13:42
Anatolia Tanı ve Biyoteknoloji	7.19	7.26	7.08	-0.42%	511.33K	aa.aa	21:13:19
Hedef Holdings AS	8.20	8.54	7.56	+5.53%	40.13M	aa.aa	20:26:37
Gelecek Varlik Yonetimi AS	40.96	41.86	40.78	-0.29%	299.92K	aa.aa	21:13:44
Ihlas Haber Ajansi AS	18.27	18.60	15.22	+8.04%	5.54M	aa.aa	20:34:24
Ulusal Faktoring AS	1.46	1.46	1.41	+2.10%	13.58M	aa.aa	21:12:29
Dogu Aras Enerji Yatirimlari AS	97.00	101.70	96.60	-1.57%	211.3K	aa.aa	21:13:25
Elite Naturel Organik Gida Sanayi ve Ticaret AS	20.06	20.20	19.80	-0.30%	269.27K	aa.aa	21:11:54
Gimat Magazacilik Sanayi ve Ticaret AS	50.85	51.65	49.04	-0.20%	1.39M	aa.aa	21:13:16
Mia Teknoloji AS	24.34	24.96	23.60	+3.75%	21.06M	aa.aa	21:13:45
Konya Kagit Sanayi ve Ticaret AS	8.16	8.75	7.93	+2.51%	4.57M	aa.aa	21:13:42
Mobiltel İletişim Hizmetleri	9.88	10.30	9.49	-1.00%	3.37M	aa.aa	21:13:11
Pc İletişim ve Medya Hizmetleri	32.42	32.80	31.72	+0.43%	703.66K	aa.aa	21:12:40
Pasifik Gayrimenkul Yatirim Ortakligi AS	1.74	1.75	1.68	+2.35%	87.95M	aa.aa	21:13:30
Erciyas Celik Boru Sanayi AS	36.48	36.78	35.40	+1.22%	365.41K	aa.aa	21:13:24
Panelsan Cati Cephe Sistemleri	33.90	34.28	33.16	+1.80%	210.14K	aa.aa	21:13:42
Hun Yenilenebilir Enerji Uretim AS	4.69	4.73	4.42	+1.96%	62.14M	aa.aa	21:13:46
Dap Gayrimenkul Gelistirme AS	2.97	3.15	2.93	-3.57%	45.64M	aa.aa	21:13:47
Investco Holding AS	688.00	714.50	685.00	-2.34%	16.3K	aa.aa	21:12:06
Hitit Bilgisayar Hizmetleri AS	34.08	34.20	33.28	+1.67%	292.72K	aa.aa	21:13:42
Koleksiyon Mobilya Sanayi AS	14.47	14.70	14.32	-0.89%	488.29K	aa.aa	21:04:00
Gezinomi Seyahat Turizm Ticaret AS	31.56	31.80	29.64	+5.27%	934.77K	aa.aa	21:13:32
GurSel Turizm Tasimacilik Ve	273.25	285.00	270.25	-2.50%	286.12K	aa.aa	21:04:10
Ensari Deri Gida Sanayi ve Ticaret	2.99	3.03	2.92	+1.70%	5.04M	aa.aa	21:13:27
Smart Gunes Enerjisi Teknolojileri	5.20	5.30	5.07	+1.36%	15.79M	aa.aa	20:41:43
LDR Turizm AS	8.36	8.67	7.87	+5.96%	17.89M	aa.aa	21:13:47
Suwen Tekstil Sanayi Pazarlama AS	5.09	5.12	4.87	+3.46%	1.78M	aa.aa	21:13:37
Consus Enerji Isletmeciligi ve	1.71	1.71	1.67	+0.59%	2.88M	aa.aa	21:13:47
Bms Birlesik Metal Sanayi ve	40.24	41.36	39.40	+1.41%	1.65M	aa.aa	20:41:29
Kimteks Poliuretan Sanayi ve	14.45	14.65	14.18	+1.98%	692.13K	aa.aa	20:41:58
Imas Makina Sanayi AS	1.62	1.63	1.59	+1.25%	7.12M	aa.aa	21:13:49
Yayla Agro Gida Sanayi ve Ticaret	7.39	7.44	7.28	+0.82%	2.8M	aa.aa	21:13:48
Sun Tekstil Sanayi ve Ticaret AS	25.80	26.40	25.64	+1.98%	334.95K	aa.aa	21:06:17
Seker Gayrimenkul Yatirim	2.87	2.97	2.84	-1.03%	2.54M	aa.aa	21:10:20
Europen Endustri Insaat Sanayi Ve	2.91	2.94	2.88	-0.34%	13.34M	aa.aa	20:49:19
Pardus Girisim Sermayesi Yatirim	4.01	4.19	3.96	-1.23%	3.23M	aa.aa	21:13:19
Makim Makina Teknolojileri Sanayi	12.60	12.78	12.30	+2.86%	396.96K	aa.aa	21:08:01
Kocaer Celik Sanayi ve Ticaret AS	10.51	10.92	10.45	-2.69%	12.28M	aa.aa	20:51:34
Rubenis Tekstil Sanayi Ticaret AS	15.13	16.14	14.92	+1.41%	3.46M	aa.aa	21:13:51
Kiler Holding AS	11.27	11.27	10.34	+9.95%	8.87M	aa.aa	21:13:45
Aztek Teknoloji Urunleri Ticaret AS	3.27	3.35	3.09	+0.62%	2.99M	aa.aa	21:12:34
Hidropar Hareket Kontrol	9.86	10.07	9.71	-0.20%	3.44M	aa.aa	20:41:17
Alfa Solar Enerji AS	31.74	33.26	31.38	+4.82%	2.87M	aa.aa	20:31:46
Sanica Isi Sanayi AS	2.28	2.30	2.25	0.00%	2.06M	aa.aa	21:13:37
Ozsu Balik Uretim AS	37.16	37.78	36.12	+1.14%	733.63K	aa.aa	21:13:50
Platform Turizm Tasimacilik Gida	15.49	15.85	15.36	-0.19%	684.89K	aa.aa	21:13:20
Birikim Varlik Yonetim AS	54.00	54.40	51.55	+4.96%	417.93K	aa.aa	21:13:12
Ahlatci Dogal Gaz Dagitim Enerji	44.90	45.50	44.58	+0.67%	3.81M	aa.aa	20:51:14
Tera Yatirim Menkul Degerler AS	63.45	63.45	63.45	-10.00%	23.7K	aa.aa	18:55:04
Eyg Gayrimenkul Yatirim Ortakligi	1.92	2.01	1.91	-1.03%	9.42M	aa.aa	21:13:19
Oncosem Onkolojik Sistemler Sanayi	96.00	96.00	87.30	+9.97%	1.47M	aa.aa	21:13:08
Sdt Uzay ve Savunma Teknolojileri	16.55	16.59	15.91	+0.42%	5.39M	aa.aa	21:13:45
Soke Degirmencilik Sanayi ve	6.40	6.49	6.22	+2.89%	2.17M	aa.aa	21:13:24
Tapdi Oksijen Ozel Saglik Egitim	25.40	26.18	25.36	-2.23%	717.66K	aa.aa	21:13:30
Astor Enerji AS	224.70	229.60	209.00	+7.20%	55.58M	aa.aa	21:04:11
Mackolik Internet Hizmetleri	24.96	25.46	24.10	+3.40%	996.34K	aa.aa	21:13:13
Bulbuloglu Vinc Sanayi ve Ticaret	77.60	78.60	75.00	+3.54%	448.16K	aa.aa	21:12:03
Goknur Gida Maddeleri	15.04	15.32	14.90	-1.05%	1.6M	aa.aa	21:13:25
Akfen Yenilenebilir Enerji AS	3.70	3.71	3.59	+2.78%	29.29M	aa.aa	20:51:19
Eksun Gida Tarim	4.52	4.62	4.45	-1.95%	1.81M	aa.aa	21:13:38
Koza Polyester Sanayi ve Ticaret AS	3.29	3.31	3.18	+3.46%	5.24M	aa.aa	21:13:44
Cvk Maden Isletmeleri Sanayi ve	12.72	12.79	12.46	+0.47%	18.47M	aa.aa	20:51:47
Europower Enerji ve Otomasyon	55.70	57.15	52.50	+2.48%	12.11M	aa.aa	21:13:40
Grainturk Holding AS	124.70	131.80	122.30	-2.04%	3.08M	aa.aa	21:13:25
Cw Enerji Muhendislik Ticaret ve	19.86	20.56	19.56	+1.33%	23.87M	aa.aa	20:51:41
Buyuk Sefler Gida Turizm Tekstil	3.45	3.53	3.35	+0.88%	11.52M	aa.aa	21:13:15
Bien Yapi Urunleri Sanayi Turizm	15.10	15.27	14.90	+0.07%	1.05M	aa.aa	21:13:34
Kayseri Seker Fabrikasi AS	3.10	3.18	3.08	-0.32%	3.36M	aa.aa	21:13:46
Katilimevim Tasarruf Finansman AS	9.40	10.10	9.07	-5.62%	222.59M	aa.aa	21:13:41
Pasifik Eurasia Lojistik Dis	34.22	34.22	33.24	+9.96%	2.29M	aa.aa	21:13:15
A1 Capital Yatirim Menkul Degerler	4.42	4.50	4.24	+2.55%	5.2M	aa.aa	21:13:28
Forte Bilgi Iletisim Teknolojileri	103.20	104.40	98.00	+4.08%	958.87K	aa.aa	21:13:40
Atakey Patates Gida Sanayi ve	33.08	33.62	32.90	+0.24%	88.82K	aa.aa	21:12:45
Kaleseramik Canakkale Kalebodur	19.24	19.53	19.06	-1.08%	583.81K	aa.aa	21:13:44
Fuzul Gayrimenkul Yatirim	5.32	5.53	5.00	+4.11%	13.33M	aa.aa	21:13:41
Asce Gayrimenkul Yatirim Ortakligi	9.99	10.13	9.93	-1.19%	2.09M	aa.aa	21:13:48
Izdemir Enerji Elektrik Uretim AS	3.97	4.03	3.81	+1.53%	22.55M	aa.aa	21:13:41
Ofis Yem Gida Sanayi Ticaret AS	57.00	58.50	56.20	-0.35%	629.62K	aa.aa	21:13:15
Tatlipinar Enerji Uretim AS	4.91	5.30	4.82	-1.01%	26.18M	aa.aa	21:13:36
Enerya Enerji AS	13.55	13.85	13.53	+0.15%	37.51M	aa.aa	20:51:40
Kuzugrup Gayrimenkul Yatirim	15.16	15.82	14.83	+5.35%	2.62M	aa.aa	21:13:47
Ebebek Magazacilik AS	81.95	82.00	79.50	+0.92%	408.42K	aa.aa	21:13:33
Tarkim Bitki Koruma Sanayi ve	374.50	388.00	372.25	-0.53%	95.33K	aa.aa	21:12:02
Gipta Ofis Kirtasiye Ve Promosyon	28.64	29.26	28.40	+0.35%	2.18M	aa.aa	21:13:37
Reeder Teknoloji Sanayi Ve Ticaret	3.39	3.44	3.20	+4.95%	36.7M	aa.aa	21:13:51
HatSan Gemi Insaa Bakim Onarim	32.42	32.76	31.04	+3.25%	2.34M	aa.aa	21:13:47
Adra Gayrimenkul Yatirim Ortakligi	46.46	47.28	45.86	-0.26%	429.6K	aa.aa	21:13:25
Dmr Unlu Mamuller Uretim Gida Toptan Perakende Ihr	6.98	7.03	6.31	+3.25%	54.75M	aa.aa	21:13:41
Meka Beton Santralleri	2.05	2.08	2.02	+0.99%	2.9M	aa.aa	21:13:19
Dofer Yapi Malzemeleri Sanayi ve	22.32	22.44	21.70	+2.48%	252.97K	aa.aa	21:13:52
Mhr Gayrimenkul Yatirim Ortakligi	1.86	1.89	1.81	+1.64%	2.58M	aa.aa	21:13:25
Borlease Otomotiv AS	1.73	1.73	1.60	+9.49%	15.11M	aa.aa	21:11:50
Tab Gida Sanayi ve Ticaret AS	225.50	227.00	219.00	+2.97%	292.88K	aa.aa	20:50:21
Vera Konsept Gayrimenkul Yatirim	1.28	1.34	1.27	-0.78%	13.34M	aa.aa	21:13:08
Tureks Turunc Madencilik Ic ve Dis	9.05	9.08	8.87	+0.33%	651.46K	aa.aa	21:10:02
1000 Yatirimlar Holding AS	6.16	6.35	6.08	-0.96%	15.17M	aa.aa	20:51:18
Ekos Teknoloji ve Elektrik AS	3.53	3.54	3.41	+1.73%	6.17M	aa.aa	21:12:41
Agrotech Yuksek Teknoloji	1.40	1.42	1.35	+3.70%	19.92M	aa.aa	21:13:34
Cates Elektrik Uretim AS	32.52	33.40	31.42	+3.50%	1.19M	aa.aa	21:13:46
Bati Ege Gayrimenkul Yatirim	2.67	2.72	2.61	+1.14%	2.37M	aa.aa	21:13:31
Kuzey Boru AS	12.39	12.59	11.92	+3.94%	5.33M	aa.aa	21:13:24
Mega Metal Sanayi ve Ticaret AS	3.80	3.89	3.63	+4.11%	28.37M	aa.aa	21:13:45
Sur Tatil Evleri Gayrimenkul	20.84	20.94	20.40	+1.76%	984.44K	aa.aa	21:13:34
Avrupakent Gayrimenkul Yatirim	52.50	52.65	50.20	+2.94%	812.9K	aa.aa	21:13:49
Pasifik Teknoloji	15.10	15.68	14.90	+1.96%	13.82M	aa.aa	21:13:33
Bor Seker AS	5.52	5.58	5.46	+0.55%	1.78M	aa.aa	21:12:58
Limak Dogu Anadolu Cimento Sanayi	24.44	24.72	24.20	+0.25%	1.87M	aa.aa	20:51:47
Oba Makarnacilik Sanayi ve Ticaret	4.63	4.77	4.53	+0.87%	20.96M	aa.aa	20:51:43
Artemis Hali AS	34.54	34.74	33.20	+0.41%	196.56K	aa.aa	21:09:28
Mogan Enerji Yatirim Holding AS	9.88	9.98	9.55	+4.00%	7.01M	aa.aa	21:13:34
Odine Solutions Teknoloji Ticaret	161.70	161.70	161.70	-9.97%	8.22K	aa.aa	21:12:08
Ic Enterra Yenilenebilir Enerji AS	4.21	4.28	4.18	+1.45%	4.46M	aa.aa	20:51:20
Ronesans Gayrimenkul Yatirim AS	193.80	196.00	191.30	+0.68%	728.56K	aa.aa	20:51:32
Lila Kagit Sanayi ve Ticaret AS	23.84	24.12	23.66	-0.50%	1.09M	aa.aa	21:13:46
Koton Magazacilik Tekstil Sanayi	10.11	10.16	9.91	+0.60%	1.06M	aa.aa	21:13:39
Altinay Savunma Teknolojileri AS	13.21	13.75	13.03	-2.51%	12.79M	aa.aa	21:04:01
Koc Metalurji AS	2.64	2.75	2.57	-0.38%	49.56M	aa.aa	20:32:22
Hareket Proje Tasimaciligi ve Yuk	8.50	8.68	8.07	+0.71%	24M	aa.aa	21:13:27
Onur Yuksek Teknoloji AS	10.07	10.11	9.84	+2.13%	1.17M	aa.aa	21:13:37
Ozyasar Tel ve Galvanizleme Sanayi	11.37	11.70	11.34	-1.56%	1.12M	aa.aa	21:12:10
Altinkilic Gida ve Sut Sanayi Ticaret AS	132.60	132.60	132.60	-9.98%	2.37K	aa.aa	21:12:10
Yigit AKU Malzemeleri Nakliyat	16.84	16.97	16.62	+0.48%	1.17M	aa.aa	21:13:33
Horoz Lojistik Kargo Hizmetleri ve	43.76	43.98	42.82	+1.53%	777.33K	aa.aa	21:13:46
Segmen Kardesler Gida Uretim ve	18.09	20.58	17.94	-7.23%	3.95M	aa.aa	21:13:48
Efor Yatırım Sanayi	13.99	14.41	13.94	-0.78%	13.2M	aa.aa	20:56:56
Dct Trading Dis Ticaret AS	3.41	3.55	3.35	-0.58%	3.58M	aa.aa	21:13:24
Bahadir Kimya Sanayi ve Ticaret AS	156.70	156.70	133.00	+9.96%	795.21K	aa.aa	21:05:37
Kirac Galvaniz Telekominikasyon	128.30	134.50	128.10	-1.61%	2.42M	aa.aa	20:51:40
Gundogdu Gida Sut Urunleri Sanayi	187.20	187.20	187.20	-10.00%	856	aa.aa	20:54:14
Ahes Gayrimenkul Yatirim Ortakligi	7.11	7.15	6.71	+1.43%	4.53M	aa.aa	21:12:43
Ozata Denizcilik Sanayi ve Ticaret	1,271.00	1,271.00	1,271.00	-9.99%	1.21K	aa.aa	21:00:09
Cem Zeytin AS	5.79	6.01	5.74	-1.86%	3.96M	aa.aa	21:13:20
Durukan Sekerleme Sanayi ve	10.38	10.78	10.09	-2.26%	4.15M	aa.aa	21:12:43
Bin Ulasim ve Akilli Sehir Teknolojileri AS	47.48	54.35	47.48	-9.99%	3.29M	aa.aa	20:47:37
Cagdas Cam Sanayi ve Ticaret AS	21.16	21.62	20.44	+3.62%	1.72M	aa.aa	21:13:39
Sumer Varlik Yonetim AS	7.16	7.20	6.81	+4.83%	4.46M	aa.aa	21:13:25
Armada Gida Ticaret Sanayi Anonim	107.30	121.00	105.30	-8.21%	6.22M	aa.aa	21:13:43
Egeyapi Avrupa Gayrimenkul Yatirim Ortakligi AS	16.03	16.14	14.89	+7.80%	3.21M	aa.aa	21:13:09
Gulermak Agir Sanayi Insaat ve Taahhut AS	145.10	145.80	140.50	+2.18%	2.84M	aa.aa	20:51:42
Akfen Insaat Turizm ve Ticaret AS	18.05	18.39	17.30	+1.98%	10.44M	aa.aa	21:13:41
Mopas Marketcilik	19.33	19.42	19.09	+1.31%	746.69K	aa.aa	21:12:15
Destek Finans Faktoring	694.00	694.00	694.00	-9.99%	1.78K	aa.aa	20:44:25
Seranit Granit Seramik Sanayi ve Ticaret AS	5.13	5.20	5.00	+1.38%	1.53M	aa.aa	21:11:41
Birleşim Grup Enerji A.Ş	40.04	40.04	40.04	-9.98%	12.87K	aa.aa	20:41:51
Visne Madencilik Uretim	29.38	29.78	28.30	+3.89%	574.51K	aa.aa	21:13:38
Enda Enerji Holding As	13.22	13.28	12.70	+1.54%	2.4M	aa.aa	21:13:41
Kalyon Gunes Teknolojileri Uretim	54.10	54.95	53.35	+0.65%	875.75K	aa.aa	21:13:46
Balsu Gida Sanayi ve Ticaret AS	8.06	8.10	7.67	+7.75%	39.58M	aa.aa	20:47:34
Bulls Girisim Sermayesi Yatirim	12.19	12.58	12.12	+0.08%	3.69M	aa.aa	21:13:48
A1 Yenilenebilir Enerji Uretim AS	1.81	1.81	1.70	+9.70%	6.59M	aa.aa	21:10:33
Tera Yatirim Teknoloji Holding AS	12.19	12.19	12.19	-9.97%	67.96K	aa.aa	21:10:36
Dof Robotik Sanayi AS	79.10	79.50	72.35	+9.41%	3.27M	aa.aa	20:47:37
Marmara Holding AS	1.49	1.52	1.46	+1.36%	44.54M	aa.aa	20:42:01
Ecogreen Enerji	26.32	26.60	24.90	+6.47%	2.08M	aa.aa	21:13:28
Vakif Faktoring	9.09	9.16	9.02	+0.66%	3.57M	aa.aa	21:13:01
Pasifik Holding	0.91	0.92	0.88	+2.25%	122.58M	aa.aa	21:03:56
Zeray Gayrimenkul Yatirim	7.33	7.33	7.20	+9.90%	3.49M	aa.aa	20:42:31
Arf Bio Yenilenebilir	13.51	13.60	13.09	+2.27%	1.3M	aa.aa	21:12:42
Meysu Gida San	8.76	9.04	8.61	-0.45%	8.81M	aa.aa	21:13:40
Z Gayrimenkul Yatirim Ortakligi	17.97	18.97	17.20	+0.11%	10.1M	aa.aa	21:13:40
Formul Plastik ve Metal Sanayi	24.30	24.80	24.02	-0.25%	871.35K	aa.aa	21:11:22
Ucay Eng Energy	15.67	15.86	15.47	+0.45%	1.47M	aa.aa	21:13:30
Akhan Un Fabrikasi	26.06	26.40	24.96	+4.24%	1.87M	aa.aa	21:13:42
Netcad Yazilim	90.30	91.15	84.80	+5.68%	1.85M	aa.aa	21:13:46
Best Brands	19.83	20.44	19.10	-0.85%	4.89M	aa.aa	21:13:03
Ata Turizm Isletmecilik Tasimacilik	5.60	5.68	5.52	+1.82%	16.67M	aa.aa	20:46:42
Empa Elektronik Sanayi	47.40	47.60	44.40	+5.66%	3.59M	aa.aa	21:13:48
Savur Gayrimenkul Yatirim	3.98	3.98	3.98	-9.95%	1.78M	aa.aa	20:46:42
Gentas Kimya Sanayi	7.60	7.76	7.50	-0.78%	5.12M	aa.aa	20:41:44
Luxera Gayrimenkul Yatrm	7.67	7.85	7.52	+0.66%	4.13M	aa.aa	21:13:45
Metropal Kurumsal Hizmetler	92.05	92.65	85.15	+6.91%	1.38M	aa.aa	21:04:06
Agaoglu Avrasya Gayrimenkul Yatirim Ortakligi AS	9.27	9.88	8.89	-2.22%	35.21M	aa.aa	20:47:37
Ekinciler Demir	30.14	30.44	29.18	+2.52%	2.41M	aa.aa	21:13:37
Beta Enerji ve Teknoloji	65.45	66.15	62.15	+7.74%	7M	aa.aa	21:13:49
Soho Giyim ve Enerji AS	7.60	7.68	7.33	+1.47%	3.19M	aa.aa	21:13:47
Orzaks Ilac ve Kimya Sanayi Ticaret AS	75.35	75.80	73.55	+2.45%	1.18M	aa.aa	21:13:47
Isvea Seramik ve Banyo Urunleri Sanayi AS	24.80	24.80	24.80	-9.95%	112.36K	aa.aa	21:12:33
Golda Gida Sanayi ve Ticaret AS	9.13	9.13	8.28	+10.00%	10.79M	aa.aa	20:45:29
Ekim Turizm Ticaret ve Sanayi AS	12.40	12.52	11.81	+4.11%	4.7M	aa.aa	21:13:42
SA RA Enerji Insaat Ticaret ve	41.84	41.84	37.68	+9.99%	13.31M	aa.aa	21:13:38
Saat ve Saat Sanayi ve Ticaret AS	27.38	27.78	26.90	+0.37%	1.12M	aa.aa	21:06:30
Metgun Enerji Yatirimlari AS	19.03	19.22	18.74	+0.05%	7.16M	aa.aa	21:13:45
Albayrak Hazir Beton Sanayi ve	23.10	23.28	22.02	+1.85%	4.22M	aa.aa	21:13:11
Kardemir Celik Sanayi AS	59.45	59.45	59.45	-9.99%	69.36K	aa.aa	20:47:33
Masfen Enerji AS	38.88	38.96	38.18	0.00%	3.01M	aa.aa	21:13:48
Quick Sigorta AS	42.22	42.72	41.48	+0.76%	1.33M	aa.aa	21:07:21
Citlekci Magazacilik Gida AS	129.40	136.80	123.70	-1.22%	6.48M	aa.aa	21:04:29
Kapeks Kimya Sanayi AS	46.58	52.20	46.32	-2.96%	5.95M	aa.aa	21:00:33
Teknika Plast Teknik Kalip Plastik	55.50	63.80	55.50	-9.98%	11.38M	aa.aa	21:13:41
Turker Vangolu Enerji Yatirim AS	77.60	80.60	75.35	+0.26%	1.06M	aa.aa	21:13:44

上证指数

3,842.19

+11.74

+0.31%

富时中国A50指数

14,047.10

+49.86

+0.36%

香港恒生指数

23,972.29

-640.98

-2.60%

日经225

68,309.46

-647.26

-0.94%

US 30

51,341.60

+414.3

+0.81%

US 500

7,736.00

+69.3

+0.90%

美元指数期货

101.663

-0.220

-0.22%

股市走势

名称	最新价	涨跌幅	交易量
中际旭创	808.44	-0.56%	1,572.63万
新易盛	389.00	-1.00%	2,439.48万
亨通光电	54.86	-3.94%	1.62亿
寒武纪	1,009.01	-3.54%	858.88万
宁德时代	291.11	+1.50%	2,969.95万
兆易创新	353.90	-3.72%	2,423.77万
天孚通信	260.77	+1.87%	2,943.24万

名称	最新价	涨跌幅	交易量
Jiujiang Shanshui Technology	35.93	+20.01%	1,446.61万
康希诺	102.64	+20.00%	1,066.17万
Zhuhai Trinomab Pharmaceutical	30.67	+19.99%	1,203.75万
松原股份	15.13	+19.98%	2,252.26万
南模生物	64.98	+19.87%	671.13万
Zhejiang Whyis Technology	69.75	+15.84%	2,419.81万
百普赛斯	141.07	+14.69%	2,094.11万

名称	最新价	涨跌幅	交易量
元道通信	0.91	-72.81%	3,290.08万
仕净科技	4.18	-15.90%	2,879.50万
Guangdong Sinoplast	165.82	-13.66%	407.88万
禾信仪器	119.60	-12.06%	127.38万
汉嘉设计	14.87	-11.54%	2,205.99万
芯原股份	171.68	-11.34%	3,067.18万
岭南股份	0.62	-10.14%	1,351.24万

名称	最新价	涨跌幅	交易量
Malayan Banking	10.02	+0.70%	709.58万
新加坡交易所SGX	20.99	-7.16%	1,299.14万
华侨银行OCBC Bank	31.66	+0.35%	712.17万
小米集团－Ｗ	24.24	-3.96%	1.29亿
YTL Corp	2.240	-0.88%	968.24万

名称	最新价	看涨	公允价值
Aaa A Aaaa A Aa	18.78	+70.79%	32.08
Aa Aaaaaaaaaaaa	18.78	+70.79%	32.08
Aaaaaaaaa	31.06	+70.58%	52.98
Aaaaaa	31.06	+70.58%	52.98
Aaaaaaaaaa	12.20	+68.76%	20.59
A Aaaaaaaaaaaaaaaa	12.20	+68.76%	20.59
Aaaaaaa Aaaaa	10.70	+68.04%	17.98

名称	最新价	看涨	公允价值
Aaa A Aaaa A Aa	18.78	+70.79%	32.08
Aa Aaaaaaaaaaaa	18.78	+70.79%	32.08
Aaaaaaaaa	31.06	+70.58%	52.98
Aaaaaa	31.06	+70.58%	52.98
Aaaaaaaaaa	12.20	+68.76%	20.59
A Aaaaaaaaaaaaaaaa	12.20	+68.76%	20.59
Aaaaaaa Aaaaa	10.70	+68.04%	17.98

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

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