BIST 500 (XU500)

이스탄불

통화 TRY

14,528.18

+309.62(+2.18%)

닫음·00:09:59

금일 변동

14,153.33

14,649.68

52주 변동폭

12,706.88

18,759.12

BIST 500 구성 종목

BIST 500 지수 구성종목의 실시간 스트리밍 시세입니다. 표에서 종목 이름과 최근 가격은 물론 각 구성종목의 일일 고가, 저가, 변동폭을 확인할 수 있습니다.

						상승 여력
Adel	25.42	26.40	24.68	+2.09%	1.55M	aa.aa	00:09:59
Adese Gayrimenkul	0.650	0.670	0.610	+4.84%	181.21M	aa.aa	00:09:59
Anadolu Efes Malt	17.81	18.17	17.71	+0.74%	27.27M	aa.aa	00:09:59
Afyon Cimento	11.05	11.14	10.75	+3.46%	1.02M	aa.aa	00:09:59
Akbank TAS	67.55	69.10	66.00	+0.82%	263.02M	aa.aa	00:09:59
Akcansa	206.40	208.80	196.80	+0.68%	967.34K	aa.aa	00:09:59
Akenerji	8.180	8.430	7.750	+6.65%	6.89M	aa.aa	00:09:59
Akfen GYO	2.530	2.560	2.460	+3.27%	15.93M	aa.aa	00:09:59
AK Sigorta	5.230	5.300	5.090	+2.35%	7.9M	aa.aa	00:09:59
Aksa Akrilik	10.48	10.53	10.30	+2.24%	13.95M	aa.aa	00:09:59
Aksa Enerji Uretim	72.350	74.850	71.800	-0.75%	6.67M	aa.aa	00:09:59
Aksu Enerji ve Ticaret	15.75	16.05	13.71	+5.85%	2.48M	aa.aa	00:09:59
Alarko Holding	101.900	103.000	98.550	+3.29%	4.65M	aa.aa	00:09:59
Albaraka Turk	8.380	8.580	8.280	+0.96%	15.43M	aa.aa	00:09:59
Alarko Carrier	609.50	620.00	591.00	+2.61%	31.37K	aa.aa	00:09:59
Alcatel Lucent	85.750	87.350	82.450	+4.00%	308.44K	aa.aa	00:09:59
Alarko GYO	3.02	3.06	2.80	+4.14%	41.48M	aa.aa	00:09:59
Alkim Kagit	6.250	6.360	5.900	+6.66%	2.75M	aa.aa	00:09:59
Alkim Kimya	11.91	12.18	11.86	+0.51%	1.83M	aa.aa	00:09:59
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ti	4.890	4.970	4.580	+5.62%	4.76M	aa.aa	00:09:59
Anel Elektrik	40.800	40.800	40.800	-9.97%	8.14K	aa.aa	00:09:59
Anadolu Hayat	98.50	99.10	96.85	+0.92%	808.44K	aa.aa	00:09:59
Anadolu Sigorta	24.080	24.260	23.660	+1.69%	2.39M	aa.aa	00:09:59
Arcelik AS	81.00	82.10	80.00	+0.37%	3.28M	aa.aa	00:09:59
Arena Bilgisayar	15.710	16.270	14.800	+6.15%	509.62K	aa.aa	00:09:59
Ingram Micro Bilisim	319.250	319.500	301.250	+6.15%	47.95K	aa.aa	00:09:59
Arsan Tekstil	3.550	3.590	3.350	+6.29%	17.34M	aa.aa	00:09:59
Aselsan	370.00	370.00	342.00	+9.96%	71.91M	aa.aa	00:09:59
Anadolu Isuzu	42.70	43.14	41.70	+2.55%	229.36K	aa.aa	00:09:59
Avrasya GYO	15.580	15.620	14.320	+8.57%	806.11K	aa.aa	00:09:59
AVOD	3.050	3.110	2.910	+4.81%	3M	aa.aa	00:09:59
Altin Yunus	360.000	363.000	335.750	+7.30%	53.48K	aa.aa	00:09:59
Ayen Enerji	26.700	26.840	25.500	+5.12%	382.17K	aa.aa	00:09:59
Aygaz AS	295.00	295.00	281.50	+2.52%	924.04K	aa.aa	00:09:59
Bagfas	22.62	22.98	21.46	+5.41%	822.7K	aa.aa	00:09:59
Banvitas	133.500	135.400	127.500	+4.71%	117.26K	aa.aa	00:09:59
Bosch Fren	111.00	111.00	102.00	+8.82%	197.55K	aa.aa	00:09:59
BIM Magazalar	408.00	427.75	408.00	-2.51%	12.06M	aa.aa	00:09:59
Ral Yatirim	76.850	76.850	76.850	-9.96%	42.95K	aa.aa	00:09:59
Besiktas	1.610	1.630	1.570	+1.90%	138.16M	aa.aa	00:09:59
Bilici Yatirim	1.750	1.800	1.730	0.00%	21.51M	aa.aa	00:09:59
Borusan Birlesik	670.50	674.00	632.50	+7.28%	1.85M	aa.aa	00:09:59
Borusan Yatirim	1,486.00	1,494.00	1,429.00	+4.87%	48.29K	aa.aa	00:09:59
Baticim Cimento	6.380	7.480	6.380	-9.89%	70.78M	aa.aa	00:09:59
Baticim	1.92	2.04	1.86	+3.23%	250.97M	aa.aa	00:09:59
Bursa Cimento	5.05	5.09	4.88	+4.12%	3.5M	aa.aa	00:09:59
Burcelik	24.880	25.500	22.680	+4.27%	935.89K	aa.aa	00:09:59
CarrefourSA	204.10	212.80	195.00	+4.83%	1.43M	aa.aa	00:09:59
Coca Cola Icecek	77.85	80.10	77.45	+0.52%	4.24M	aa.aa	00:09:59
Celik Halat	27.020	27.460	26.600	+0.15%	2.3M	aa.aa	00:09:59
Cemas	3.120	3.200	3.000	+2.63%	7.69M	aa.aa	00:09:59
Cemtas	7.800	7.850	7.550	+3.04%	906.27K	aa.aa	00:09:59
Cimsa	41.24	42.26	40.94	-1.06%	9.83M	aa.aa	00:09:59
Celebi	1,365.00	1,370.00	1,323.00	+3.17%	15.33K	aa.aa	00:09:59
Cimbeton	1,237.00	1,255.00	1,204.00	+2.57%	11.59K	aa.aa	00:09:59
Dagi	5.460	5.460	4.860	+9.86%	3.96M	aa.aa	00:09:59
Dardanel Onentas	1.190	1.190	1.100	+9.17%	14.55M	aa.aa	00:09:59
Deva Holding	92.000	92.300	89.250	+2.11%	343.69K	aa.aa	00:09:59
Datagate	60.700	61.650	57.650	+3.50%	725.87K	aa.aa	00:09:59
Ditas	8.530	9.200	8.300	-5.43%	8.39M	aa.aa	00:09:59
Demisas	6.800	6.800	6.140	+9.85%	3.19M	aa.aa	00:09:59
Deniz GYO	6.500	6.710	6.410	+1.56%	1.13M	aa.aa	00:09:59
Dogus Otomotiv	145.20	146.50	143.60	+0.69%	878.17K	aa.aa	00:09:59
Big Medya Teknoloji AS	86.800	86.800	86.800	-9.96%	25K	aa.aa	00:09:59
DO & CO	10,440.00	10,570.00	10,360.00	-0.43%	4.9K	aa.aa	00:09:59
Dogan Holding	18.850	19.120	18.450	+2.61%	10.91M	aa.aa	00:09:59
DYO Boya	10.550	10.630	10.080	+4.66%	918.16K	aa.aa	00:09:59
EIS	64.900	65.600	63.000	+2.77%	4.33M	aa.aa	00:09:59
Eczacibasi Yatirim	231.30	234.00	223.50	+3.82%	497K	aa.aa	00:09:59
Edip Gayrimenkul	30.000	31.100	28.820	+4.17%	703.32K	aa.aa	00:09:59
Ege Endustri	5,205.00	5,275.00	4,910.00	+2.66%	37.39K	aa.aa	00:09:59
Ege Gubre	99.95	101.50	95.30	+4.88%	340.18K	aa.aa	00:09:59
Ege Profil	34.200	34.700	33.280	+1.60%	788.33K	aa.aa	00:09:59
Emlak Konut GYO	19.030	19.320	18.410	+3.20%	118.05M	aa.aa	00:09:59
EMEK Elektirik	7.910	8.090	7.650	+3.13%	2.67M	aa.aa	00:09:59
ENKA	82.650	84.600	81.850	+0.24%	13.24M	aa.aa	00:09:59
Egeplast	5.290	5.290	5.110	+4.13%	3.04M	aa.aa	00:09:59
Erdemir	36.620	37.360	35.960	+1.89%	95.95M	aa.aa	00:09:59
Escort	4.46	4.54	4.18	+6.70%	16.44M	aa.aa	00:09:59
Fenerbahce	2.41	2.43	2.34	+3.43%	89.05M	aa.aa	00:09:59
Federal Mogul	272.50	275.50	251.50	+6.03%	81.91K	aa.aa	00:09:59
Ufuk Yatirim	395.000	395.000	395.000	-9.97%	1.05K	aa.aa	00:09:59
Frigo Pak	1.620	1.630	1.490	+8.72%	28.77M	aa.aa	00:09:59
Ford Otosan	75.45	76.75	73.80	+2.58%	18.81M	aa.aa	00:09:59
Garanti Bank	126.20	128.10	123.50	+2.69%	29.4M	aa.aa	00:09:59
Garanti Faktoring	22.940	22.940	21.880	+4.84%	769.5K	aa.aa	00:09:59
Inveo Yatirim	5.690	5.730	5.410	+5.37%	3.49M	aa.aa	00:09:59
Gedik Yatirim	5.070	5.100	4.750	+6.51%	5.29M	aa.aa	00:09:59
Gentas	4.160	4.210	4.000	+3.23%	4.52M	aa.aa	00:09:59
Gersan	19.230	21.200	19.230	-9.97%	11.56M	aa.aa	00:09:59
Guler Holding	1.800	1.830	1.620	+7.78%	6.95M	aa.aa	00:09:59
Global Yatirim	15.840	16.010	15.550	+0.70%	4.11M	aa.aa	00:09:59
Goltas Cimento	253.00	256.75	250.25	+1.00%	170.56K	aa.aa	00:09:59
Goodyear Lastikleri	2.19	2.22	2.09	+4.78%	7.29M	aa.aa	00:09:59
Gozde	19.430	19.630	19.160	+0.83%	1.2M	aa.aa	00:09:59
GSD Holding	4.050	4.100	3.910	+2.02%	25.31M	aa.aa	00:09:59
GS Sportif	0.83	0.83	0.79	+5.06%	60.35M	aa.aa	00:09:59
Gubretas	414.75	425.25	400.25	+0.85%	3.07M	aa.aa	00:09:59
Turkiye Sigorta	5.400	5.620	5.350	0.00%	121.58M	aa.aa	00:09:59
Turkiye Halk Bk	45.04	45.80	44.30	+2.13%	23.33M	aa.aa	00:09:59
Hektas	2.180	2.220	2.070	+6.86%	276.39M	aa.aa	00:09:59
Hurriyet Gazete	5.370	5.370	4.890	+9.82%	6.19M	aa.aa	00:09:59
Ihlas Gazetecilik	0.960	0.970	0.920	+3.23%	16.91M	aa.aa	00:09:59
Ihlas Holding	0.890	0.900	0.840	+5.95%	68.02M	aa.aa	00:09:59
Ihlas Gayrimenkul	1.210	1.220	1.150	+6.14%	15.95M	aa.aa	00:09:59
Indeks	11.200	11.230	10.460	+7.49%	9.42M	aa.aa	00:09:59
Info Yatirim	0.880	0.880	0.720	+10.00%	125.4M	aa.aa	00:09:59
Intema	199.00	199.50	192.00	+4.35%	56.13K	aa.aa	00:09:59
Dogal Enerji	92.400	97.450	91.200	-3.60%	2.18M	aa.aa	00:09:59
Turkiye Is Bankasi C	12.510	12.760	12.180	+2.54%	611.65M	aa.aa	00:09:59
Is Finansal Kiralama	17.400	17.830	17.400	-1.42%	1.41M	aa.aa	00:09:59
Is Girisim	12.850	13.160	12.460	+3.05%	3.64M	aa.aa	00:09:59
Is GYO	23.940	24.180	23.500	+0.50%	861.77K	aa.aa	00:09:59
Is Yatirim Menkul Degerler	30.640	30.900	29.580	+3.44%	5.9M	aa.aa	00:09:59
Loras Holding AS	1.910	1.960	1.820	+4.95%	17.27M	aa.aa	00:09:59
IDC	6.690	6.850	6.360	+4.53%	7.67M	aa.aa	00:09:59
Kaplamin Ambalaj	128.700	139.600	115.900	0.00%	2.53M	aa.aa	00:09:59
Karel	6.130	6.190	5.760	+6.42%	5.45M	aa.aa	00:09:59
Karsan Otomotiv	9.310	9.390	9.050	+2.53%	18.01M	aa.aa	00:09:59
Kartonsan	82.25	87.40	75.20	-1.56%	4.05M	aa.aa	00:09:59
Katmerciler	1.580	1.600	1.510	+5.33%	95.58M	aa.aa	00:09:59
Koc Holding	209.90	213.30	206.70	+0.72%	32.91M	aa.aa	00:09:59
Besler Gida ve Kimya Sanayi ve Ticaret AS	11.00	11.09	10.70	+2.04%	2.54M	aa.aa	00:09:59
Doganlar Mobilya Grubu	4.110	4.120	3.560	+4.05%	5.96M	aa.aa	00:09:59
Kiler GYO	4.050	4.170	3.870	+1.25%	21.63M	aa.aa	00:09:59
Klimasan Klima	21.520	21.940	20.900	+2.87%	470.6K	aa.aa	00:09:59
Konfrut	11.41	11.41	10.38	+9.92%	4.35M	aa.aa	00:09:59
Konya Cimento	3,575.00	3,622.50	3,470.00	+2.14%	12.82K	aa.aa	00:09:59
Kordsa Global	2.84	2.85	2.73	+4.03%	19.45M	aa.aa	00:09:59
Anadolu Metal Madencilik	127.300	136.100	123.700	-5.21%	15.48M	aa.aa	00:09:59
Turk Altin Isletmeleri AS	43.42	45.74	42.84	-2.86%	140.53M	aa.aa	00:09:59
Kardemir D	43.000	44.820	42.840	-2.23%	44.87M	aa.aa	00:09:59
Kron Telekomunikasyon	19.230	19.340	18.100	+6.24%	1.02M	aa.aa	00:09:59
Kristal Kola	8.020	8.050	7.600	+6.23%	3.7M	aa.aa	00:09:59
Kutahya Porselen	68.200	68.200	64.050	+6.56%	137.82K	aa.aa	00:09:59
Link Bilgisayar	3.64	3.73	3.52	+4.00%	18.41M	aa.aa	00:09:59
Lokman Hekim	11.650	11.700	11.230	+2.01%	1.57M	aa.aa	00:09:59
Logo Yazilim	146.100	147.200	134.900	+7.51%	1.19M	aa.aa	00:09:59
Marmaris Altinyunus	848.50	880.00	809.50	+3.41%	47.71K	aa.aa	00:09:59
MTE	6.700	6.850	6.280	+6.86%	2.29M	aa.aa	00:09:59
Marti Otel	1.070	1.070	0.980	+9.18%	133.11M	aa.aa	00:09:59
Merko Gida	0.960	0.990	0.910	+4.35%	17.18M	aa.aa	00:09:59
Metro Holding	7.210	7.210	6.540	+9.91%	5.84M	aa.aa	00:09:59
Blume Metal	35.200	35.200	33.520	+4.95%	1.04M	aa.aa	00:09:59
Migros	500.00	518.50	499.00	-0.89%	4.22M	aa.aa	00:09:59
Lydia Holding AS	36.520	40.000	36.520	-9.96%	6.45M	aa.aa	00:09:59
Menderes Tekstil	9.370	9.660	8.840	+6.00%	3.51M	aa.aa	00:09:59
Oyak Cimento	20.720	20.960	20.260	+2.57%	8.71M	aa.aa	00:09:59
Marti GYO	1.120	1.120	1.020	+9.80%	199.99M	aa.aa	00:09:59
Marshall	1,332.00	1,383.00	1,258.00	+2.46%	43.07K	aa.aa	00:09:59
Isiklar Enerji	65.200	65.200	65.200	-9.94%	4.59K	aa.aa	00:09:59
Netas Telekom	78.75	78.75	72.30	+9.99%	664.39K	aa.aa	00:09:59
Net Holding	36.560	36.880	35.680	+1.90%	2.37M	aa.aa	00:09:59
Nurol GYO	7.500	7.500	7.050	+5.34%	1.23M	aa.aa	00:09:59
Nuh Cimento	213.70	215.90	208.10	+2.54%	41.11K	aa.aa	00:09:59
Otokar	309.50	309.50	309.50	+9.95%	100.26K	aa.aa	00:09:59
Ozderici GYO	1.650	1.650	1.550	+7.14%	5.03M	aa.aa	00:09:59
Parsan	59.150	60.800	58.100	+1.63%	173.73K	aa.aa	00:09:59
Penguen Gida	7.070	7.150	6.790	+5.05%	1.4M	aa.aa	00:09:59
Petkim	19.250	19.600	18.440	+1.80%	112.37M	aa.aa	00:09:59
Pinar Et Ve Un	10.20	10.30	9.78	+4.29%	1.27M	aa.aa	00:09:59
Pinar Su	9.030	9.080	8.730	+3.91%	1.27M	aa.aa	00:09:59
Plastikkart	84.800	86.200	80.950	+3.48%	150.09K	aa.aa	00:09:59
Petrokent Turizm	96.20	97.30	90.95	+5.77%	132.35K	aa.aa	00:09:59
Pinar Sut Mamulleri	10.28	10.31	9.88	+4.15%	1.5M	aa.aa	00:09:59
Turk Prysmian	24.480	24.540	23.100	+5.15%	581.62K	aa.aa	00:09:59
Park Elektrik	15.010	15.010	13.500	+9.96%	2.82M	aa.aa	00:09:59
Ray Sigorta	129.900	132.200	123.000	+5.61%	120.28K	aa.aa	00:09:59
Icu Girisim Sermayesi Yatirim Ortakligi AS	1.380	1.670	1.380	-9.80%	70.95M	aa.aa	00:09:59
Reysas GYO	48.160	49.700	47.680	+0.12%	1.73M	aa.aa	00:09:59
Reysas	24.180	25.000	23.960	-0.41%	6.21M	aa.aa	00:09:59
Sabanci Holding	86.10	87.15	84.25	+1.53%	46.83M	aa.aa	00:09:59
Sarkuysan	21.220	21.680	19.820	+7.61%	4.05M	aa.aa	00:09:59
SASA Polyester	1.920	1.970	1.830	+6.67%	2.84B	aa.aa	00:09:59
Selcuk Ecza Deposu	82.750	82.750	82.750	-9.96%	130.51K	aa.aa	00:09:59
Dunya Holding AS	29.280	35.200	29.280	-9.96%	4.89M	aa.aa	00:09:59
Sisecam	37.340	37.940	36.840	+1.74%	47.41M	aa.aa	00:09:59
Sekerbank	4.990	5.080	4.710	+0.40%	88.24M	aa.aa	00:09:59
Soktas	2.470	2.470	2.270	+8.33%	7.22M	aa.aa	00:09:59
Sinpas GYO	2.770	2.850	2.680	+2.59%	21.7M	aa.aa	00:09:59
TAV Havalimanlar	262.00	267.75	257.50	+0.29%	3.88M	aa.aa	00:09:59
T Tuborg	123.800	125.500	120.700	+2.57%	117.02K	aa.aa	00:09:59
Turkcell Iletisim Hizmetleri AS	97.70	99.60	96.10	+1.66%	16.96M	aa.aa	00:09:59
ICBC Turkey	15.680	16.040	14.980	+1.49%	2.1M	aa.aa	00:09:59
Tek-Art Insaat	4.850	4.850	4.420	+9.98%	8.54M	aa.aa	00:09:59
THY	286.50	290.50	284.25	+1.15%	33.39M	aa.aa	00:09:59
Tekfen Holding	252.00	253.75	231.70	+8.90%	4.75M	aa.aa	00:09:59
Tofas	265.25	270.50	263.25	+1.24%	2.67M	aa.aa	00:09:59
Turcas Petrol	44.000	44.000	41.320	+6.59%	529.02K	aa.aa	00:09:59
Torunlar GYO	91.00	91.00	88.65	+1.68%	1.45M	aa.aa	00:09:59
Industrial Dev Bank of Turkey	9.820	9.970	9.620	+1.87%	30.82M	aa.aa	00:09:59
Trabzonspor Sportif	0.830	0.840	0.800	+3.75%	116.19M	aa.aa	00:09:59
Turk Telekom	52.45	53.40	51.25	+1.75%	28.46M	aa.aa	00:09:59
Turk Traktor	405.25	410.00	404.00	-0.43%	89.2K	aa.aa	00:09:59
Tukas Gida	1.940	1.970	1.810	0.00%	203.68M	aa.aa	00:09:59
Tupras Turkiye	387.00	389.50	366.50	+2.86%	22.8M	aa.aa	00:09:59
Ulker Biskuvi	85.75	87.10	83.60	+2.76%	4.05M	aa.aa	00:09:59
Vakif Bankasi	33.920	34.480	32.100	+5.15%	53.67M	aa.aa	00:09:59
Vakif Leasing	0.950	0.960	0.910	+4.40%	59.39M	aa.aa	00:09:59
Vakko	59.900	62.300	59.050	+2.74%	158.81K	aa.aa	00:09:59
Vestel Beyaz	4.190	4.190	3.960	+6.35%	14.58M	aa.aa	00:09:59
Vestel	18.120	18.640	17.440	+2.72%	11.35M	aa.aa	00:09:59
Vakif GYO	1.660	1.680	1.620	+2.47%	21.54M	aa.aa	00:09:59
Yaprak Sut	8.570	8.650	8.140	+5.28%	1.93M	aa.aa	00:09:59
Yatas	26.660	27.000	25.920	+3.33%	639.13K	aa.aa	00:09:59
Ag Anadolu Grubu	31.80	32.56	31.20	+1.02%	4.1M	aa.aa	00:09:59
Yapi ve Kredi Bankasi	34.820	35.440	33.600	+2.29%	203.01M	aa.aa	00:09:59
Yapi Kredi Koray	9.430	9.730	9.090	+1.95%	15.95M	aa.aa	00:09:59
Yunsa	6.480	6.580	6.250	+4.52%	3.42M	aa.aa	00:09:59
Zorlu Enerji	1.930	1.970	1.860	+3.21%	55.23M	aa.aa	00:09:59
Us Yatirim	43.580	47.200	43.580	-10.00%	767.02K	aa.aa	00:09:59
Beyaz Filo Oto Kiralama AS	16.680	17.000	16.210	+3.22%	527.71K	aa.aa	00:09:59
Denge Yatirim	1.820	1.870	1.790	+1.68%	12.78M	aa.aa	00:09:59
Nigbas Nigde Beton San ve Tic	2.890	2.990	2.740	+5.47%	8.56M	aa.aa	00:09:59
Orge	22.280	22.320	21.100	+5.99%	3.96M	aa.aa	00:09:59
Osmanli Menkul Degerler	5.250	5.410	5.050	+4.79%	2.12M	aa.aa	00:09:59
Ostim	1.250	1.270	1.170	+6.84%	11.36M	aa.aa	00:09:59
Ozak GYO	12.320	12.390	12.040	+2.33%	1.9M	aa.aa	00:09:59
Polisan Holding AS	17.900	18.260	17.500	+1.02%	1.26M	aa.aa	00:09:59
Sanifoam	4.000	4.050	3.770	+3.90%	6.46M	aa.aa	00:09:59
Teknosa	13.470	13.470	12.600	+7.33%	2.25M	aa.aa	00:09:59
Yesil Yatirim	0.850	0.870	0.810	+6.25%	8.05M	aa.aa	00:09:59
Avrupa Yatirim	26.700	26.900	25.120	+6.37%	750.16K	aa.aa	00:09:59
Halk GYO	4.200	4.220	3.980	+5.26%	35.03M	aa.aa	00:09:59
Jantsa	13.820	13.940	13.280	+4.62%	1.57M	aa.aa	00:09:59
Bera	12.480	12.570	11.600	+8.05%	13.51M	aa.aa	00:09:59
Kuyas Yatirim AS	24.140	24.140	24.140	-9.99%	525.91K	aa.aa	00:09:59
Merit Turizm Yatirim ve Isletme	13.870	14.140	13.650	+1.69%	1.25M	aa.aa	00:09:59
Pegasus Hava Tasimaciligi	140.500	142.200	137.200	+3.23%	7.87M	aa.aa	00:09:59
Prizma Pres	19.800	19.800	19.800	-10.00%	18.67K	aa.aa	00:09:59
TGS	103.000	104.800	97.650	+8.02%	799.16K	aa.aa	00:09:59
Lydia Yesil Enerji Kaynaklari AS	3,897.500	4,205.000	3,625.000	-3.23%	18.04K	aa.aa	00:09:59
Tumosan	57.200	59.000	53.050	+2.97%	658.14K	aa.aa	00:09:59
ODAS Elektrik	6.030	6.200	5.910	+1.86%	55.78M	aa.aa	00:09:59
Turker Proje	24.00	24.20	22.88	+5.45%	425.49K	aa.aa	00:09:59
Akis GYO	9.370	9.570	9.370	-0.85%	3.68M	aa.aa	00:09:59
Otto Holding AS	99.650	103.500	97.750	+5.51%	538.05K	aa.aa	00:09:59
Verusa Holding	470.00	475.00	450.00	+0.32%	72.94K	aa.aa	00:09:59
Yayla Enerji	14.080	14.080	12.800	+10.00%	1.03M	aa.aa	00:09:59
Temapol	81.70	81.70	81.70	-9.97%	19.3K	aa.aa	00:09:59
Tat Gida Sanayi	16.690	16.800	15.830	+5.50%	1.45M	aa.aa	00:09:59
Gediz Ambalaj	22.80	22.90	21.38	+6.54%	332.91K	aa.aa	00:09:59
Korfez GYO	3.100	3.100	2.820	+9.93%	19.29M	aa.aa	00:09:59
Lider Faktoring	1.520	1.540	1.450	+2.70%	13.67M	aa.aa	00:09:59
RTA	1.97	1.99	1.88	+5.35%	16.33M	aa.aa	00:09:59
Servet GYO	2.160	2.190	2.100	+3.35%	6.77M	aa.aa	00:09:59
Tugcelik Aluminyum	4.020	4.230	3.910	-2.19%	29.84M	aa.aa	00:09:59
Yeni Gimat	213.20	215.80	209.40	+1.72%	131.85K	aa.aa	00:09:59
Agesa Hayat ve Emeklilik AS	233.00	234.80	226.40	+2.06%	102.5K	aa.aa	00:09:59
Ulusoy Un	6.060	6.140	5.780	+3.41%	5.34M	aa.aa	00:09:59
Ulusoy Elektrik	148.80	148.80	133.20	+9.98%	224.62K	aa.aa	00:09:59
HEDEF Girisim	0.890	0.930	0.810	+4.71%	133.55M	aa.aa	00:09:59
Politeknik Metal	2,922.50	2,932.50	2,660.00	+5.89%	11.92K	aa.aa	00:09:59
Say Yenilenebilir Enerji Ekipmanları	41.960	42.400	38.900	+4.38%	1.72M	aa.aa	00:09:59
Bantas Bandirma	5.740	5.820	5.480	+5.71%	4.59M	aa.aa	00:09:59
Verusaturk	26.80	27.70	25.72	+4.28%	226.2K	aa.aa	00:09:59
Iskenderun	59.300	61.800	59.150	-2.55%	2.47M	aa.aa	00:09:59
Izmir Firca	14.44	14.44	14.44	-9.98%	286.74K	aa.aa	00:09:59
Mistral GYO	5.15	5.19	4.95	+3.83%	1.65M	aa.aa	00:09:59
Fonet Bilgi	4.47	4.47	4.05	+9.83%	45.78M	aa.aa	00:09:59
Mavi Giyim Sanayi	37.50	37.94	36.72	+1.52%	7.49M	aa.aa	00:09:59
Safkar Ege Sogutmacilik	12.00	12.18	11.50	+3.45%	4.06M	aa.aa	00:09:59
Enerjisa Enerji	108.70	109.90	105.60	+3.13%	2.75M	aa.aa	00:09:59
MLP Saglik	431.50	434.00	413.75	+3.29%	737.71K	aa.aa	00:09:59
Peker Gayrimenkul Yatirim Ortakligi	3.33	3.33	3.33	-10.00%	839.28K	aa.aa	00:09:59
Sok Marketler	55.60	56.20	53.50	+2.77%	4.13M	aa.aa	00:09:59
Kafein Yazilim	6.29	6.29	5.80	+9.97%	3.99M	aa.aa	00:09:59
Formet Celik Kapi	1.01	1.01	0.91	+9.78%	33.55M	aa.aa	00:09:59
Smartiks Yazilim	16.36	16.48	15.09	+6.23%	659.02K	aa.aa	00:09:59
Derluks Yatirim Holding AS	1.63	1.65	1.56	+1.88%	11.49M	aa.aa	00:09:59
Naturel Enerji	4.06	4.06	3.83	+6.01%	4.5M	aa.aa	00:09:59
Papilon Guvenlik	8.12	8.12	7.44	+9.88%	4.72M	aa.aa	00:09:59
Ard Grup Bilisim	61.80	61.80	58.65	+9.96%	4.55M	aa.aa	00:09:59
Bayrak	2.89	2.89	2.68	+7.43%	2.39M	aa.aa	00:09:59
Esenboga Elektrik	2.61	2.63	2.48	+5.24%	18.86M	aa.aa	00:09:59
Kervan Gıda	2.16	2.17	2.09	+3.85%	4.36M	aa.aa	00:09:59
Arzum Elektrikli Ev Aletleri Sanayi ve Ticaret	1.23	1.24	1.14	+7.89%	13.39M	aa.aa	00:09:59
Isik Plastik Sanayi ve Dis Ticaret Pazarlama AS	3.46	3.51	3.16	+7.45%	37.47M	aa.aa	00:09:59
Naturelgaz Sanayi ve Ticaret AS	10.85	11.00	10.35	+4.03%	3.8M	aa.aa	00:09:59
Tureks Turizm Tasimacilik AS	6.10	6.13	5.61	+8.93%	21.53M	aa.aa	00:09:59
Qua Granite Hayal	2.00	2.01	1.87	+8.11%	46.86M	aa.aa	00:09:59
Matriks Bilgi Dagitim Hizmetleri AS	21.26	21.58	20.00	+4.83%	733.17K	aa.aa	00:09:59
Galata Wind Enerji Anonim Sirket	20.28	20.50	19.79	+2.63%	2.96M	aa.aa	00:09:59
Biotrend Cevre ve Enerji Yatirimlari AS	11.08	11.85	10.94	-2.03%	8.49M	aa.aa	00:09:59
Aydem Yenilenebilir Enerji AS	23.94	24.10	23.44	+1.87%	2.84M	aa.aa	00:09:59
Can2 Termik AS	1.10	1.12	1.03	+7.84%	603.41M	aa.aa	00:09:59
Ziraat Gayrimenkul Yatirim Ortakligi AS	19.29	19.56	19.00	-0.05%	2.02M	aa.aa	00:09:59
Kalekim Kimyevi Maddeler Sanayi Ticaret AS	22.48	22.88	21.90	+2.65%	631K	aa.aa	00:09:59
Penta Teknoloji Urunleri Dagitim Ticaret AS	10.12	10.15	9.64	+5.09%	1.87M	aa.aa	00:09:59
Mercan Kimya Sanayi ve Ticaret AS	11.16	11.55	10.86	+2.86%	5.97M	aa.aa	00:09:59
Atp Ticari Bilgisayar Ağı ve Elektrik	242.00	242.00	220.00	+10.00%	795.99K	aa.aa	00:09:59
BMS Celik Hasir Sanayi ve Ticaret AS	9.24	9.24	8.40	+10.00%	1.68M	aa.aa	00:09:59
Bogazici Beton Sanayi ve Ticaret AS	16.56	16.74	15.77	+5.08%	2.29M	aa.aa	00:09:59
Unlu Yatirim Holding AS	10.30	11.27	9.79	-4.89%	27.99M	aa.aa	00:09:59
Başkent Doğalgaz Dağıtım Gayrimenkul	41.52	42.14	38.86	+6.74%	718.47K	aa.aa	00:09:59
EData Teknoloji Pazarlama AS	4.86	5.11	4.86	-10.00%	25M	aa.aa	00:09:59
Kutahya Seker Fabrikasi AS	63.70	63.70	58.30	+9.92%	389.33K	aa.aa	00:09:59
Selva Gida Sanayi AS	1.20	1.22	1.13	+6.19%	12.19M	aa.aa	00:09:59
Vbt Yazilim AS	25.28	25.30	23.40	+8.13%	1.41M	aa.aa	00:09:59
Escar Turizm Tasimacilik Ticaret AS	15.95	15.95	13.11	+10.00%	4.19M	aa.aa	00:09:59
Manas Enerji Yonetimi Sanayi Ticaret AS	9.48	9.48	9.48	-9.97%	213.36K	aa.aa	00:09:59
Gen İlaç ve Sağlık Ürünleri	5.55	5.99	5.27	-5.13%	153.15M	aa.aa	00:09:59
Kizilbuk Gayrimenkul Yatirim Ortakligi AS	1.42	1.44	1.36	+4.41%	27.51M	aa.aa	00:09:59
Birleşim Mühendislik Isıtma Soğutma	10.87	11.24	9.85	-0.55%	13.06M	aa.aa	00:09:59
Girisim Elektrik Taahhut Ticaret Sanayi AS	42.60	43.42	38.68	+7.14%	16.75M	aa.aa	00:09:59
Nasmed Ozel Saglik Hizmetleri Ticaret AS	6.85	6.91	6.56	+3.95%	1.88M	aa.aa	00:09:59
Yeo Teknoloji Enerji ve Endustri AS	29.12	29.50	25.70	+8.17%	26.2M	aa.aa	00:09:59
Europap Tezol Kagit Sanayi Ve Ticaret AS	7.72	7.84	7.33	+4.47%	3.12M	aa.aa	00:09:59
Ersan Alışveriş Hizmetleri ve Gıda	10.92	11.11	10.65	+3.02%	760.88K	aa.aa	00:09:59
Margun Enerji Uretim Sanayi ve Ticaret	10.58	10.58	10.58	-9.96%	974.46K	aa.aa	00:09:59
Anatolia Tanı ve Biyoteknoloji	7.22	7.22	6.79	+6.49%	1.61M	aa.aa	00:09:59
Hedef Holdings AS	7.77	8.75	7.52	-6.95%	97.99M	aa.aa	00:09:59
Gelecek Varlik Yonetimi AS	41.08	41.32	39.62	+3.89%	393.5K	aa.aa	00:09:59
Ihlas Haber Ajansi AS	16.91	18.25	16.91	-9.96%	2.17M	aa.aa	00:09:59
Ulusal Faktoring AS	1.43	1.45	1.39	+2.88%	19.91M	aa.aa	00:09:59
Dogu Aras Enerji Yatirimlari AS	98.55	99.00	96.45	+1.34%	228.22K	aa.aa	00:09:59
Elite Naturel Organik Gida Sanayi ve Ticaret AS	20.12	20.12	19.05	+5.84%	685.24K	aa.aa	00:09:59
Gimat Magazacilik Sanayi ve Ticaret AS	50.95	51.85	49.02	+3.22%	2.62M	aa.aa	00:09:59
Mia Teknoloji AS	23.46	23.46	21.22	+9.93%	22.58M	aa.aa	00:09:59
Konya Kagit Sanayi ve Ticaret AS	7.96	8.42	7.40	+3.78%	5.38M	aa.aa	00:09:59
Mobiltel İletişim Hizmetleri	9.98	10.35	9.74	-0.99%	4M	aa.aa	00:09:59
Pc İletişim ve Medya Hizmetleri	32.28	32.68	30.32	+7.24%	1.88M	aa.aa	00:09:59
Pasifik Gayrimenkul Yatirim Ortakligi AS	1.70	1.73	1.61	+5.59%	153.17M	aa.aa	00:09:59
Erciyas Celik Boru Sanayi AS	36.04	36.56	34.36	+5.07%	437.41K	aa.aa	00:09:59
Panelsan Cati Cephe Sistemleri	33.30	33.52	31.50	+6.25%	358.46K	aa.aa	00:09:59
Hun Yenilenebilir Enerji Uretim AS	4.60	4.62	4.41	+4.55%	49.11M	aa.aa	00:09:59
Dap Gayrimenkul Gelistirme AS	3.08	3.22	2.75	+5.12%	133.25M	aa.aa	00:09:59
Investco Holding AS	704.50	707.50	685.00	+1.22%	28.85K	aa.aa	00:09:59
Hitit Bilgisayar Hizmetleri AS	33.52	34.40	31.48	+6.89%	1.12M	aa.aa	00:09:59
Koleksiyon Mobilya Sanayi AS	14.60	14.75	14.09	+3.62%	2.22M	aa.aa	00:09:59
Gezinomi Seyahat Turizm Ticaret AS	29.98	30.58	28.40	+4.31%	997.41K	aa.aa	00:09:59
GurSel Turizm Tasimacilik Ve	280.25	287.25	274.50	+0.99%	419.12K	aa.aa	00:09:59
Ensari Deri Gida Sanayi ve Ticaret	2.94	3.02	2.85	+3.89%	7.31M	aa.aa	00:09:59
Smart Gunes Enerjisi Teknolojileri	5.13	5.16	4.74	+8.69%	38.22M	aa.aa	00:09:59
LDR Turizm AS	7.89	7.89	7.13	+9.89%	31.48M	aa.aa	00:09:59
Suwen Tekstil Sanayi Pazarlama AS	4.92	5.06	4.72	+1.86%	1.77M	aa.aa	00:09:59
Consus Enerji Isletmeciligi ve	1.70	1.71	1.59	+7.59%	5.38M	aa.aa	00:09:59
Bms Birlesik Metal Sanayi ve	39.68	40.10	33.10	+8.71%	4.16M	aa.aa	00:09:59
Kimteks Poliuretan Sanayi ve	14.17	14.70	13.88	+1.87%	978.7K	aa.aa	00:09:59
Imas Makina Sanayi AS	1.60	1.62	1.51	+6.67%	15.16M	aa.aa	00:09:59
Yayla Agro Gida Sanayi ve Ticaret	7.33	7.38	7.00	+4.71%	6.42M	aa.aa	00:09:59
Sun Tekstil Sanayi ve Ticaret AS	25.30	26.80	24.80	+1.61%	466.25K	aa.aa	00:09:59
Seker Gayrimenkul Yatirim	2.90	2.94	2.75	+4.69%	2.18M	aa.aa	00:09:59
Europen Endustri Insaat Sanayi Ve	2.92	2.94	2.77	+5.80%	22.16M	aa.aa	00:09:59
Pardus Girisim Sermayesi Yatirim	4.06	4.10	3.65	+7.69%	4.72M	aa.aa	00:09:59
Makim Makina Teknolojileri Sanayi	12.25	12.48	11.40	+3.46%	1.86M	aa.aa	00:09:59
Kocaer Celik Sanayi ve Ticaret AS	10.80	11.01	10.61	+0.47%	19.7M	aa.aa	00:09:59
Rubenis Tekstil Sanayi Ticaret AS	14.92	15.86	14.50	-1.84%	3.74M	aa.aa	00:09:59
Kiler Holding AS	10.25	11.17	9.15	+0.89%	62.49M	aa.aa	00:09:59
Aztek Teknoloji Urunleri Ticaret AS	3.25	3.33	3.11	+4.50%	3.01M	aa.aa	00:09:59
Hidropar Hareket Kontrol	9.88	9.89	9.00	+8.93%	3.36M	aa.aa	00:09:59
Alfa Solar Enerji AS	30.28	30.28	27.54	+9.31%	2.05M	aa.aa	00:09:59
Sanica Isi Sanayi AS	2.28	2.31	2.15	+3.64%	8.38M	aa.aa	00:09:59
Ozsu Balik Uretim AS	36.74	36.74	33.74	+6.55%	2.23M	aa.aa	00:09:59
Platform Turizm Tasimacilik Gida	15.52	15.54	14.01	+6.96%	1.03M	aa.aa	00:09:59
Birikim Varlik Yonetim AS	51.45	51.45	46.96	+9.94%	367.18K	aa.aa	00:09:59
Ahlatci Dogal Gaz Dagitim Enerji	44.60	44.74	42.76	+3.00%	6.94M	aa.aa	00:09:59
Tera Yatirim Menkul Degerler AS	70.50	70.50	70.50	-9.96%	122.9K	aa.aa	01/10
Eyg Gayrimenkul Yatirim Ortakligi	1.94	2.01	1.90	-2.51%	19.47M	aa.aa	00:09:59
Oncosem Onkolojik Sistemler Sanayi	87.30	87.30	79.35	+9.95%	1.12M	aa.aa	00:09:59
Sdt Uzay ve Savunma Teknolojileri	16.48	16.48	15.21	+7.71%	5.2M	aa.aa	00:09:59
Soke Degirmencilik Sanayi ve	6.22	6.40	5.91	+3.67%	3.04M	aa.aa	00:09:59
Tapdi Oksijen Ozel Saglik Egitim	25.98	26.36	25.12	+3.92%	1.45M	aa.aa	00:09:59
Astor Enerji AS	209.60	209.60	172.10	+9.97%	169.2M	aa.aa	00:09:59
Mackolik Internet Hizmetleri	24.14	26.20	24.08	-5.56%	1.96M	aa.aa	00:09:59
Bulbuloglu Vinc Sanayi ve Ticaret	74.95	75.45	70.95	+5.94%	484.73K	aa.aa	00:09:59
Goknur Gida Maddeleri	15.20	15.25	14.60	+4.76%	3M	aa.aa	00:09:59
Akfen Yenilenebilir Enerji AS	3.60	3.67	3.43	+3.75%	50.88M	aa.aa	00:09:59
Eksun Gida Tarim	4.61	4.64	4.45	+3.60%	2.03M	aa.aa	00:09:59
Koza Polyester Sanayi ve Ticaret AS	3.18	3.23	2.93	+6.00%	10.28M	aa.aa	00:09:59
Cvk Maden Isletmeleri Sanayi ve	12.66	12.90	12.04	+4.54%	28.37M	aa.aa	00:09:59
Europower Enerji ve Otomasyon	54.35	55.10	46.06	+8.48%	32.28M	aa.aa	00:09:59
Grainturk Holding AS	127.30	131.50	112.70	+3.08%	4.46M	aa.aa	00:09:59
Cw Enerji Muhendislik Ticaret ve	19.60	19.66	18.15	+7.99%	47.79M	aa.aa	00:09:59
Buyuk Sefler Gida Turizm Tekstil	3.42	3.48	3.32	+1.18%	13.27M	aa.aa	00:09:59
Bien Yapi Urunleri Sanayi Turizm	15.09	15.21	14.59	+4.79%	1.33M	aa.aa	00:09:59
Kayseri Seker Fabrikasi AS	3.11	3.16	3.00	+4.01%	7.75M	aa.aa	00:09:59
Katilimevim Tasarruf Finansman AS	9.96	10.57	8.65	+3.64%	532.54M	aa.aa	00:09:59
Pasifik Eurasia Lojistik Dis	31.12	31.12	28.80	+9.96%	8.52M	aa.aa	00:09:59
A1 Capital Yatirim Menkul Degerler	4.31	4.40	4.00	+4.11%	13.42M	aa.aa	00:09:59
Forte Bilgi Iletisim Teknolojileri	99.15	100.60	91.65	+8.18%	1.15M	aa.aa	00:09:59
Atakey Patates Gida Sanayi ve	33.00	33.78	31.36	+0.98%	314.48K	aa.aa	00:09:59
Kaleseramik Canakkale Kalebodur	19.45	19.45	18.40	+5.71%	821.49K	aa.aa	00:09:59
Fuzul Gayrimenkul Yatirim	5.11	5.36	4.99	-0.39%	20.45M	aa.aa	00:09:59
Asce Gayrimenkul Yatirim Ortakligi	10.11	10.15	9.83	+3.06%	3.13M	aa.aa	00:09:59
Izdemir Enerji Elektrik Uretim AS	3.91	3.94	3.52	+7.71%	31.47M	aa.aa	00:09:59
Ofis Yem Gida Sanayi Ticaret AS	57.20	58.30	55.40	+3.25%	1.36M	aa.aa	00:09:59
Tatlipinar Enerji Uretim AS	4.96	4.96	4.73	+9.98%	20.61M	aa.aa	00:09:59
Enerya Enerji AS	13.53	13.62	12.95	+2.34%	82.85M	aa.aa	00:09:59
Kuzugrup Gayrimenkul Yatirim	14.39	14.92	13.57	+5.73%	1.36M	aa.aa	00:09:59
Ebebek Magazacilik AS	81.20	81.40	77.45	+3.70%	462.56K	aa.aa	00:09:59
Tarkim Bitki Koruma Sanayi ve	376.50	380.00	351.75	+6.88%	171.28K	aa.aa	00:09:59
Gipta Ofis Kirtasiye Ve Promosyon	28.54	29.82	27.44	+0.28%	6.17M	aa.aa	00:09:59
Reeder Teknoloji Sanayi Ve Ticaret	3.23	3.55	3.21	-3.58%	69.73M	aa.aa	00:09:59
HatSan Gemi Insaa Bakim Onarim	31.40	32.10	30.36	+3.36%	3.4M	aa.aa	00:09:59
Adra Gayrimenkul Yatirim Ortakligi	46.58	47.56	45.00	+3.05%	834.97K	aa.aa	00:09:59
Dmr Unlu Mamuller Uretim Gida Toptan Perakende Ihr	6.76	6.76	6.76	-9.99%	4.94M	aa.aa	00:09:59
Meka Beton Santralleri	2.03	2.07	1.95	+3.57%	5.16M	aa.aa	00:09:59
Dofer Yapi Malzemeleri Sanayi ve	21.78	21.96	20.88	+3.52%	400.37K	aa.aa	00:09:59
Mhr Gayrimenkul Yatirim Ortakligi	1.83	1.86	1.71	+6.40%	6.45M	aa.aa	00:09:59
Borlease Otomotiv AS	1.58	1.62	1.50	+5.33%	27.05M	aa.aa	00:09:59
Tab Gida Sanayi ve Ticaret AS	219.00	224.50	215.90	+2.29%	667.38K	aa.aa	00:09:59
Vera Konsept Gayrimenkul Yatirim	1.29	1.36	1.24	-5.15%	45.83M	aa.aa	00:09:59
Tureks Turunc Madencilik Ic ve Dis	9.02	9.05	8.45	+4.88%	922.98K	aa.aa	00:09:59
1000 Yatirimlar Holding AS	6.22	6.50	6.12	-0.16%	32.47M	aa.aa	00:09:59
Ekos Teknoloji ve Elektrik AS	3.47	3.48	3.29	+6.44%	8.14M	aa.aa	00:09:59
Agrotech Yuksek Teknoloji	1.35	1.38	1.30	+4.65%	24.83M	aa.aa	00:09:59
Cates Elektrik Uretim AS	31.42	32.50	28.50	+5.01%	1.69M	aa.aa	00:09:59
Bati Ege Gayrimenkul Yatirim	2.64	2.67	2.54	+3.94%	3.04M	aa.aa	00:09:59
Kuzey Boru AS	11.92	12.15	11.13	+7.29%	8.48M	aa.aa	00:09:59
Mega Metal Sanayi ve Ticaret AS	3.65	3.75	3.38	+2.82%	50.76M	aa.aa	00:09:59
Sur Tatil Evleri Gayrimenkul	20.48	20.86	19.95	+2.61%	1.43M	aa.aa	00:09:59
Avrupakent Gayrimenkul Yatirim	51.00	51.00	47.84	+5.85%	618.37K	aa.aa	00:09:59
Pasifik Teknoloji	14.81	14.81	13.39	+9.95%	19.46M	aa.aa	00:09:59
Bor Seker AS	5.49	5.58	5.20	+4.57%	5.5M	aa.aa	00:09:59
Limak Dogu Anadolu Cimento Sanayi	24.38	24.70	23.20	+5.45%	4.44M	aa.aa	00:09:59
Oba Makarnacilik Sanayi ve Ticaret	4.59	4.59	4.34	+6.74%	20.58M	aa.aa	00:09:59
Artemis Hali AS	34.40	35.20	33.02	-0.06%	397.03K	aa.aa	00:09:59
Mogan Enerji Yatirim Holding AS	9.50	9.50	8.88	+6.38%	11.05M	aa.aa	00:09:59
Odine Solutions Teknoloji Ticaret	179.60	179.60	179.60	-9.97%	9.18K	aa.aa	00:09:59
Ic Enterra Yenilenebilir Enerji AS	4.15	4.21	4.07	+2.22%	8.96M	aa.aa	00:09:59
Ronesans Gayrimenkul Yatirim AS	192.50	192.90	188.10	+1.64%	2.19M	aa.aa	00:09:59
Lila Kagit Sanayi ve Ticaret AS	23.96	24.14	23.02	+4.08%	2.6M	aa.aa	00:09:59
Koton Magazacilik Tekstil Sanayi	10.05	10.17	9.76	+2.97%	2.17M	aa.aa	00:09:59
Altinay Savunma Teknolojileri AS	13.55	13.82	12.86	+5.53%	28.15M	aa.aa	00:09:59
Koc Metalurji AS	2.65	2.66	2.44	+9.50%	80.83M	aa.aa	00:09:59
Hareket Proje Tasimaciligi ve Yuk	8.44	8.64	8.05	+4.20%	30.74M	aa.aa	00:09:59
Onur Yuksek Teknoloji AS	9.86	10.12	9.40	+4.67%	2.46M	aa.aa	00:09:59
Ozyasar Tel ve Galvanizleme Sanayi	11.55	11.60	10.76	+7.24%	2.32M	aa.aa	00:09:59
Altinkilic Gida ve Sut Sanayi Ticaret AS	147.30	147.30	147.30	-9.96%	1.56K	aa.aa	00:09:59
Yigit AKU Malzemeleri Nakliyat	16.76	17.05	16.19	+3.91%	2.07M	aa.aa	00:09:59
Horoz Lojistik Kargo Hizmetleri ve	43.10	43.90	40.12	+2.62%	1.3M	aa.aa	00:09:59
Segmen Kardesler Gida Uretim ve	19.50	20.46	17.80	-1.37%	13.54M	aa.aa	00:09:59
Efor Yatırım Sanayi	14.10	14.24	13.57	+3.68%	23.55M	aa.aa	00:09:59
Dct Trading Dis Ticaret AS	3.43	3.43	3.22	+6.52%	4.11M	aa.aa	00:09:59
Bahadir Kimya Sanayi ve Ticaret AS	142.50	165.90	142.00	-8.48%	1.09M	aa.aa	00:09:59
Kirac Galvaniz Telekominikasyon	130.40	130.70	118.90	+8.22%	3.55M	aa.aa	00:09:59
Gundogdu Gida Sut Urunleri Sanayi	208.00	208.00	208.00	-10.00%	1.69K	aa.aa	00:09:59
Ahes Gayrimenkul Yatirim Ortakligi	7.01	8.55	7.01	-9.90%	30.02M	aa.aa	00:09:59
Ozata Denizcilik Sanayi ve Ticaret	1,412.00	1,412.00	1,412.00	-9.95%	137	aa.aa	00:09:59
Cem Zeytin AS	5.90	6.09	5.53	+3.51%	13.88M	aa.aa	00:09:59
Durukan Sekerleme Sanayi ve	10.62	10.65	9.91	+3.01%	3.82M	aa.aa	00:09:59
Bin Ulasim ve Akilli Sehir Teknolojileri AS	52.75	62.75	52.75	-9.98%	6.97M	aa.aa	00:09:59
Cagdas Cam Sanayi ve Ticaret AS	20.42	21.26	19.18	+5.26%	2.56M	aa.aa	00:09:59
Sumer Varlik Yonetim AS	6.83	7.00	6.32	+2.86%	9.1M	aa.aa	00:09:59
Armada Gida Ticaret Sanayi Anonim	116.90	130.80	116.90	-9.94%	1.67M	aa.aa	00:09:59
Egeyapi Avrupa Gayrimenkul Yatirim Ortakligi AS	14.87	15.47	14.83	-1.98%	4.95M	aa.aa	00:09:59
Gulermak Agir Sanayi Insaat ve Taahhut AS	142.00	142.00	133.50	+7.58%	3.49M	aa.aa	00:09:59
Akfen Insaat Turizm ve Ticaret AS	17.70	17.77	16.88	+4.73%	17.25M	aa.aa	00:09:59
Mopas Marketcilik	19.08	19.29	18.36	+2.64%	1.36M	aa.aa	00:09:59
Destek Finans Faktoring	771.00	771.00	771.00	-9.98%	2.85K	aa.aa	00:09:59
Seranit Granit Seramik Sanayi ve Ticaret AS	5.06	5.18	4.87	+3.69%	2.84M	aa.aa	00:09:59
Birleşim Grup Enerji A.Ş	44.48	44.48	44.48	-10.00%	10.65K	aa.aa	00:09:59
Visne Madencilik Uretim	28.28	28.66	27.00	+3.51%	822.02K	aa.aa	00:09:59
Enda Enerji Holding As	13.02	14.49	12.49	-1.21%	3.89M	aa.aa	00:09:59
Kalyon Gunes Teknolojileri Uretim	53.75	56.05	51.80	+4.17%	1.55M	aa.aa	00:09:59
Balsu Gida Sanayi ve Ticaret AS	7.48	7.48	6.80	+10.00%	50.5M	aa.aa	00:09:59
Bulls Girisim Sermayesi Yatirim	12.18	12.98	11.56	-0.49%	7.99M	aa.aa	00:09:59
A1 Yenilenebilir Enerji Uretim AS	1.65	1.65	1.51	+10.00%	14.33M	aa.aa	00:09:59
Tera Yatirim Teknoloji Holding AS	13.54	13.54	13.54	-9.97%	29.96K	aa.aa	00:09:59
Dof Robotik Sanayi AS	72.30	74.75	72.05	+0.56%	2.45M	aa.aa	00:09:59
Marmara Holding AS	1.47	1.51	1.41	0.00%	88.58M	aa.aa	00:09:59
Ecogreen Enerji	24.72	26.82	24.16	-7.62%	6.99M	aa.aa	00:09:59
Vakif Faktoring	9.03	9.18	8.82	+2.73%	14.64M	aa.aa	00:09:59
Pasifik Holding	0.89	0.90	0.83	+7.23%	241.83M	aa.aa	00:09:59
Zeray Gayrimenkul Yatirim	6.67	6.67	6.67	+9.88%	2.21M	aa.aa	00:09:59
Arf Bio Yenilenebilir	13.21	13.60	12.74	+1.62%	3.12M	aa.aa	00:09:59
Meysu Gida San	8.80	8.85	7.92	+9.32%	15.22M	aa.aa	00:09:59
Z Gayrimenkul Yatirim Ortakligi	17.95	21.68	17.95	-8.98%	14.45M	aa.aa	00:09:59
Formul Plastik ve Metal Sanayi	24.36	24.36	22.00	+9.93%	1.46M	aa.aa	00:09:59
Ucay Eng Energy	15.60	15.71	14.69	+6.05%	2.69M	aa.aa	00:09:59
Akhan Un Fabrikasi	25.00	25.60	24.02	0.00%	2.41M	aa.aa	00:09:59
Netcad Yazilim	85.45	87.95	81.20	+6.81%	2.05M	aa.aa	00:09:59
Best Brands	20.00	20.14	18.46	+7.93%	7.56M	aa.aa	00:09:59
Ata Turizm Isletmecilik Tasimacilik	5.50	5.77	5.21	-3.34%	61M	aa.aa	00:09:59
Empa Elektronik Sanayi	44.86	45.52	41.70	+7.42%	4.2M	aa.aa	00:09:59
Savur Gayrimenkul Yatirim	4.42	4.42	4.42	-9.98%	323.3K	aa.aa	00:09:59
Gentas Kimya Sanayi	7.66	7.75	7.20	+4.08%	8.14M	aa.aa	00:09:59
Luxera Gayrimenkul Yatrm	7.62	7.74	6.97	+7.63%	9.45M	aa.aa	00:09:59
Metropal Kurumsal Hizmetler	86.10	90.00	82.10	+3.99%	1.75M	aa.aa	00:09:59
Agaoglu Avrasya Gayrimenkul Yatirim Ortakligi AS	9.48	9.48	8.36	+9.98%	18.38M	aa.aa	00:09:59
Ekinciler Demir	29.40	30.40	27.90	+3.96%	5.83M	aa.aa	00:09:59
Beta Enerji ve Teknoloji	60.75	60.75	55.25	+9.95%	8.06M	aa.aa	00:09:59
Soho Giyim ve Enerji AS	7.49	7.66	7.14	+4.46%	4.82M	aa.aa	00:09:59
Orzaks Ilac ve Kimya Sanayi Ticaret AS	73.55	75.50	72.30	+0.75%	2.02M	aa.aa	00:09:59
Isvea Seramik ve Banyo Urunleri Sanayi AS	27.54	27.54	27.54	-10.00%	161.32K	aa.aa	00:09:59
Golda Gida Sanayi ve Ticaret AS	8.30	8.49	8.05	+4.01%	21.08M	aa.aa	00:09:59
Ekim Turizm Ticaret ve Sanayi AS	11.91	12.09	11.44	+4.02%	6.22M	aa.aa	00:09:59
SA RA Enerji Insaat Ticaret ve	38.04	38.80	35.02	+6.67%	15.62M	aa.aa	00:09:59
Saat ve Saat Sanayi ve Ticaret AS	27.28	27.42	25.70	+5.90%	1.32M	aa.aa	00:09:59
Metgun Enerji Yatirimlari AS	19.02	19.16	18.33	+3.76%	11.16M	aa.aa	00:09:59
Albayrak Hazir Beton Sanayi ve	22.68	22.68	20.38	+6.88%	12.11M	aa.aa	00:09:59
Kardemir Celik Sanayi AS	66.05	66.05	66.05	-9.95%	70.94K	aa.aa	00:09:59
Masfen Enerji AS	38.88	38.90	36.30	+7.17%	3.61M	aa.aa	00:09:59
Quick Sigorta AS	41.90	41.90	39.68	+4.85%	1.73M	aa.aa	00:09:59
Citlekci Magazacilik Gida AS	131.00	139.30	126.50	+3.39%	11.97M	aa.aa	00:09:59
Kapeks Kimya Sanayi AS	48.00	49.80	44.72	+0.71%	8.57M	aa.aa	00:09:59
Teknika Plast Teknik Kalip Plastik	61.65	72.75	61.65	-10.00%	15.05M	aa.aa	00:09:59
Turker Vangolu Enerji Yatirim AS	77.40	78.00	71.10	+8.94%	1.24M	aa.aa	00:09:59

코스피지수

6,979.49

+8.14

+0.12%

코스피200 선물 (F) (F)

1,110.70

+2.95

+0.27%

US 500

7,689.40

+22.7

+0.30%

US Tech 100

30,609.10

+107.5

+0.35%

DAX

24,939.35

-259.84

-1.03%

닛케이

68,220.00

-736.72

-1.07%

미국 달러 지수

101.72

-0.163

-0.16%

마켓무버(시장에 영향을 준 종목)

종목명	종가	변동 %	거래량
SK하이닉스	1,840,500	+0.41%	1.55M
삼성전자	275,250	-0.27%	8.73M
삼성전기	1,573,000	+0.77%	355.85K
BRILS	34,700.00	+13.96%	11.59M
삼성전자우	200,000	-2.20%	1.83M
제주반도체	91,600	+3.85%	3.86M
SK스퀘어	1,158,000	+0.26%	267.50K

종목명	종가	변동 %	거래량
퓨쳐메디신	25	+47.06%	287.24K
에스제이그룹	1,965	+29.96%	259.13K
티엠씨	18,440	+29.95%	5.80M
피제이전자	5,690	+29.91%	1.44M
머큐리	6,250	+29.80%	3.89M
나라스페이스테크놀로지	17,880	+26.27%	6.65M
삼양옵틱스	5,300	+24.41%	3.94M

종목명	종가	변동 %	거래량
한창	110	-91.23%	8.25M
부산주공	28	-30.00%	13.66M
에이프릴바이오	17,080	-19.81%	1.38M
국일신동	876	-16.57%	658.97K
엔지브이아이	413	-14.85%	1.00
카페24	18,030	-14.95%	719.25K
에이엔피	208	-14.05%	1.86M

트렌딩 주식

종목명	종가	변동 %	거래량
삼성전자	275,250	-0.27%	8.73M
SK하이닉스	1,840,500	+0.41%	1.55M
삼성전기	1,573,000	+0.77%	355.85K
현대차	345,000	-1.15%	343.92K
제주반도체	91,600	+3.85%	3.86M

더 보여주기

가장 저평가된 주식

종목명	종가	상승 여력	적정가치
Aaaaaaaaaaaaaa Aaaaa	34,900	+68.85%	58,928
Aaaaaaa A	34,900	+68.85%	58,928
Aa Aaaa	35,150	+66.45%	58,425
Aaaaaaaaaaa	35,150	+66.45%	58,425
Aaaaaaaaa Aaaa A	2,355	+66.06%	3,919
Aaaaaaaaaaaaaaaaaaaa	2,355	+66.06%	3,919
Aaaaaa	9,730	+64.63%	16,035

종목명	종가	상승 여력	적정가치
Aaaaaaaaaaaaaa Aaaaa	34,900	+68.85%	58,928
Aaaaaaa A	34,900	+68.85%	58,928
Aa Aaaa	35,150	+66.45%	58,425
Aaaaaaaaaaa	35,150	+66.45%	58,425
Aaaaaaaaa Aaaa A	2,355	+66.06%	3,919
Aaaaaaaaaaaaaaaaaaaa	2,355	+66.06%	3,919
Aaaaaa	9,730	+64.63%	16,035

전체 목록 확인

ProPicks AI

AI기반으로 선정된 종목으로, S&P 500 지수의 수익률을 상회할 수 있습니다.

한국 시장 대장주

+821.1%

코스피지수

+241.6%

이 전략을 사용할 수 있는 주식

aaaaaaa aa

aaa aaa aaaa aaa

aaaa aaa

전략 잠금 해제

S&P 500 지수 이기기

+1299.2%

S&P 500

+437.5%

이 전략을 사용할 수 있는 주식

aaaaaa aaaaa aaaaaa a

aaaa aaa a

aaaaaaaa aa

전략 잠금 해제

테크 타이탄

+3498.6%

S&P 500

+437.5%

이 전략을 사용할 수 있는 주식

aaaaa aaa aaa

aaaaaaa aaa aaa aaa aaaaa

aaaaaaa aa

전략 잠금 해제

반등을 꿈꾸는 한국 제약주

+292.1%

코스피지수

+241.6%

이 전략을 사용할 수 있는 주식

aaaaaa aaa aaa

aaaaaaa aa

aaa aaaaa aaaaa aaa aaa

전략 잠금 해제

다우존스 지수 이기기

+915.3%

다우존스

+288.6%

이 전략을 사용할 수 있는 주식

aaaaaaaa aaaaaaa aaaa aaa

aaaa aaaaa aaaa a

aaa aaaaa aaaaa aaa aaa

전략 잠금 해제

상위 가치주

+1372.5%

S&P 500 Pure Value

+236.0%

이 전략을 사용할 수 있는 주식

aaaaaa

aaaa aaa aaaaa aaaaa aaa

aaaa aaaaa aaaa a

전략 잠금 해제

시장 움직일 중형주

+1050.3%

S&P Midcap 400

+256.1%

이 전략을 사용할 수 있는 주식

aaaaaa aaaaa aaaaaa a

aaaaaaa aa

aaa aaaaa aaaaa aaa aaa

전략 잠금 해제

워런 버핏이 선택한 최고의 주식

+469.5%

S&P 500 Pure Value

+171.9%

이 전략을 사용할 수 있는 주식

aaaaaaa aa

aaaa aaaaa aaaa a

aaaaaaa aaa aaaa a

전략 잠금 해제

멕시코 증시 리더

+564.4%

S&P/BMV IPC

+47.9%

이 전략을 사용할 수 있는 주식

aaaaaaaa aa

aaa aaaaa aaaaa aaa aaa

aaaaaa aaaaa aaaaaa a

전략 잠금 해제

최고의 브라질 주식

+1071.9%

브라질 보베스파

+274.3%

이 전략을 사용할 수 있는 주식

aaa aaa aaaa aaa

aaaa aaaaa aaaa a

aaaaaaaa aaaaaaa aaaa aaa

전략 잠금 해제

이탈리아 시장의 엘리트 주식

+986.4%

FTSE Italia All Share

+162.2%

이 전략을 사용할 수 있는 주식

aaaaaaa aa

aaaaaaaa aaaaa aaa

aaaa aaa

전략 잠금 해제

최고의 독일 주식

+492.7%

DAX

+154.3%

이 전략을 사용할 수 있는 주식

aaaaaaa aaa aaaa a

aaaaaa aaaaa aaaaaa a

aaaaaaaa aaaaaaa aaaa aaa

전략 잠금 해제

사우디(TASI)의 슈퍼스타

+618.1%

사우디아라비아 Tadawul

+23.6%

이 전략을 사용할 수 있는 주식

aaaaaaaa aa

aaaaaaaa aaaaa aaa

전략 잠금 해제

멕시코 저평가주

+376.0%

S&P/BMV IPC

+47.9%

이 전략을 사용할 수 있는 주식

aaaaaaa aa

aaaaa aaaaaaa aaaaa

aaa aaaaa aaaaa aaa aaa

전략 잠금 해제

TSX 지수 이기기

+1409.8%

캐나다 S&P/TSX

+140.3%

이 전략을 사용할 수 있는 주식

aaaa aaa

aaaaa aaaaaaa aaaaa

aaaaaaaa aa

전략 잠금 해제

앱 다운로드하기QR코드로 앱 다운로드하기

팔로우하기

리스크 고지: 금융 상품 및/또는 가상화폐 거래는 투자액의 일부 또는 전체를 상실할 수 있는 높은 리스크를 동반하며, 모든 투자자에게 적합하지 않을 수 있습니다. 가상화폐 가격은 변동성이 극단적으로 높고 금융, 규제 또는 정치적 이벤트 등 외부 요인의 영향을 받을 수 있습니다. 특히 마진 거래로 인해 금융 리스크가 높아질 수 있습니다.
금융 상품 또는 가상화폐 거래를 시작하기에 앞서 금융시장 거래와 관련된 리스크 및 비용에 대해 완전히 숙지하고, 자신의 투자 목표, 경험 수준, 위험성향을 신중하게 고려하며, 필요한 경우 전문가의 조언을 구해야 합니다.
Fusion Media는 본 웹사이트에서 제공되는 데이터가 반드시 정확하거나 실시간이 아닐 수 있다는 점을 다시 한 번 알려 드립니다. 본 웹사이트의 데이터 및 가격은 시장이나 거래소가 아닌 투자전문기관으로부터 제공받을 수도 있으므로, 가격이 정확하지 않고 시장의 실제 가격과 다를 수 있습니다. 즉, 가격은 지표일 뿐이며 거래 목적에 적합하지 않을 수도 있습니다. Fusion Media 및 본 웹사이트 데이터 제공자는 웹사이트상 정보에 의존한 거래에서 발생한 손실 또는 피해에 대해 어떠한 법적 책임도 지지 않습니다.
Fusion Media 및/또는 데이터 제공자의 명시적 사전 서면 허가 없이 본 웹사이트에 기재된 데이터를 사용, 저장, 복제, 표시, 수정, 송신 또는 배포하는 것은 금지되어 있습니다. 모든 지적재산권은 본 웹사이트에 기재된 데이터의 제공자 및/또는 거래소에 있습니다.
Fusion Media는 본 웹사이트에 표시되는 광고 또는 광고주와 사용자 간의 상호작용에 기반해 광고주로부터 보상을 받을 수 있습니다.
본 리스크 고지의 원문은 영어로 작성되었으므로 영어 원문과 한국어 번역문에 차이가 있는 경우 영어 원문을 우선으로 합니다.

다시 검색해주세요

BIST 500 (XU500)

BIST 500 구성 종목

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