BIST 500 (XU500)

이스탄불

통화 TRY

11,086.34

-224.68(-1.99%)

닫음22/02

금일 변동

10,955.28

11,333.43

52주 변동폭

9,894.25

12,671.94

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	27.84	29.14	27.72	-3.33%	1.06M	aa.aa	22/02
Adese Gayrimenkul	1.940	2.040	1.940	-4.43%	41.23M	aa.aa	22/02
Anadolu Efes Malt	164.50	170.00	161.90	-3.06%	5.77M	aa.aa	22/02
Afyon Cimento	14.23	14.47	14.06	+2.08%	11.6M	aa.aa	22/02
Akbank TAS	64.80	66.40	63.85	-1.22%	95.49M	aa.aa	22/02
Akcansa	174.50	181.70	169.00	-2.95%	500.31K	aa.aa	22/02
Akenerji	12.600	13.190	12.460	-3.45%	11.92M	aa.aa	22/02
Akfen GYO	1.880	1.920	1.850	-1.57%	30.42M	aa.aa	22/02
AK Sigorta	6.920	7.260	6.900	-4.55%	8.29M	aa.aa	22/02
Aksa Akrilik	13.04	13.25	12.89	-0.46%	42.53M	aa.aa	22/02
Aksa Enerji Uretim	36.340	37.520	36.220	-2.36%	2.75M	aa.aa	22/02
Alarko Holding	77.650	81.700	76.950	-4.14%	9.21M	aa.aa	22/02
Albaraka Turk	6.520	6.730	6.450	-2.98%	8.19M	aa.aa	22/02
Alarko Carrier	895.00	913.00	884.00	-1.32%	37.75K	aa.aa	22/02
Alcatel Lucent	135.300	146.400	133.100	-6.63%	900.49K	aa.aa	22/02
Alarko GYO	18.23	18.84	17.86	-2.83%	1.89M	aa.aa	22/02
Alkim Kagit	7.730	8.180	7.720	-2.64%	4.86M	aa.aa	22/02
Alkim Kimya	16.20	17.07	16.12	-4.37%	1.95M	aa.aa	22/02
Altinyag	7.580	7.950	7.560	-3.32%	3.6M	aa.aa	22/02
Anel Elektrik	13.900	14.180	13.790	-1.70%	321.18K	aa.aa	22/02
Anadolu Hayat	104.20	106.10	103.00	-0.86%	1.15M	aa.aa	22/02
Anadolu Sigorta	115.600	119.500	113.900	-0.86%	2.46M	aa.aa	22/02
Arcelik AS	124.60	128.20	123.40	-2.20%	2.84M	aa.aa	22/02
Arena Bilgisayar	45.000	45.860	44.020	+0.90%	3.69M	aa.aa	22/02
Ingram Micro Bilisim	381.500	397.250	377.500	-2.99%	28.49K	aa.aa	22/02
Arsan Tekstil	19.480	19.960	19.480	-1.72%	542.89K	aa.aa	22/02
Aselsan	82.75	84.15	81.65	-1.61%	20.95M	aa.aa	22/02
Anadolu Isuzu	56.05	58.50	56.05	-2.86%	409.05K	aa.aa	22/02
Akin Tekstil	151.100	157.700	149.400	-0.26%	96.9K	aa.aa	22/02
Avrasya GYO	7.580	7.780	7.420	-1.81%	198.87K	aa.aa	22/02
AVOD	2.860	3.010	2.780	-1.04%	12.03M	aa.aa	22/02
Altin Yunus	465.500	490.000	450.250	+1.86%	181.08K	aa.aa	22/02
Ayen Enerji	26.720	27.800	26.280	-3.19%	491.23K	aa.aa	22/02
Aygaz AS	144.90	148.80	144.00	-1.56%	272.89K	aa.aa	22/02
Bagfas	20.42	21.30	20.34	-3.86%	860.69K	aa.aa	22/02
Bak Ambalaj	32.000	32.440	31.240	+1.91%	406.39K	aa.aa	22/02
Banvitas	281.000	288.000	276.000	-0.35%	334.27K	aa.aa	22/02
Bosch Fren	630.00	643.00	624.00	-0.79%	59.29K	aa.aa	22/02
BIM Magazalar	512.00	541.00	508.50	-4.30%	7.16M	aa.aa	22/02
Ral Yatirim	459.500	475.000	457.250	-1.61%	208.02K	aa.aa	22/02
Bizim	26.50	27.46	26.24	-2.72%	178.05K	aa.aa	22/02
Besiktas	4.450	4.580	4.430	-2.41%	13.81M	aa.aa	22/02
Bilici Yatirim	15.380	15.820	15.270	-2.35%	513.09K	aa.aa	22/02
Bossa	6.130	6.350	6.070	-2.70%	3.77M	aa.aa	22/02
Berkosan	24.000	24.940	23.680	-2.76%	690.41K	aa.aa	22/02
Yesil Yapi	1.490	1.570	1.490	-4.49%	26.7M	aa.aa	22/02
Borusan Birlesik	384.75	392.75	375.25	-1.16%	425.66K	aa.aa	22/02
Borusan Yatirim	1,800.00	1,859.00	1,778.00	-2.54%	40.09K	aa.aa	22/02
Batisoke Soke	13.050	13.200	12.920	-0.38%	5.44M	aa.aa	22/02
Baticim	4.15	4.27	4.13	-2.35%	11.85M	aa.aa	22/02
Bursa Cimento	7.59	7.79	7.55	-2.06%	4.69M	aa.aa	22/02
Burcelik	16.350	16.950	16.110	+0.31%	4.21M	aa.aa	22/02
Burcelik Vana	106.000	108.300	100.800	+2.12%	74.4K	aa.aa	22/02
CarrefourSA	92.95	95.90	92.70	-2.57%	151.33K	aa.aa	22/02
Coca Cola Icecek	51.00	52.95	50.55	-3.41%	7.75M	aa.aa	22/02
Celik Halat	19.710	21.320	19.100	-1.55%	3.69M	aa.aa	22/02
Cemas	2.890	2.980	2.870	-1.70%	9.91M	aa.aa	22/02
Cemtas	9.550	9.760	9.400	-0.21%	3.11M	aa.aa	22/02
Cimsa	47.90	50.95	47.68	-5.62%	21.07M	aa.aa	22/02
Celebi	2,120.00	2,250.00	2,100.00	-5.02%	89.21K	aa.aa	22/02
Cimbeton	2,246.00	2,323.00	2,210.00	-2.69%	22.36K	aa.aa	22/02
Doktas Dokumculuk Ticaret ve Sanayi AS	21.680	22.100	21.500	-1.45%	234.89K	aa.aa	22/02
Cosmos	104.700	105.900	103.500	-0.29%	13.76K	aa.aa	22/02
Creditwest	6.900	7.020	6.720	-3.09%	1.64M	aa.aa	22/02
Dagi	6.020	6.140	5.770	+5.06%	23.02M	aa.aa	22/02
Dardanel Onentas	4.580	4.770	4.570	-2.76%	4.61M	aa.aa	22/02
Derimod	33.72	35.44	33.62	-3.71%	342.31K	aa.aa	22/02
Desa	8.770	9.040	8.670	-1.90%	869.74K	aa.aa	22/02
Despec	52.150	54.450	50.900	+0.58%	589.79K	aa.aa	22/02
Deva Holding	68.000	70.950	67.400	-3.00%	373.36K	aa.aa	22/02
Datagate	62.000	64.800	61.800	-3.05%	394.93K	aa.aa	22/02
Ditas	13.830	14.590	13.760	-4.88%	1.85M	aa.aa	22/02
Demisas	7.010	7.430	6.950	-5.14%	6.37M	aa.aa	22/02
Deniz GYO	7.530	8.030	7.310	+1.76%	17.69M	aa.aa	22/02
Dogus Otomotiv	184.80	189.30	183.40	+0.05%	1.91M	aa.aa	22/02
Dogan Burda	226.800	234.000	224.000	0.00%	380.84K	aa.aa	22/02
DO & CO	8,077.50	8,380.00	8,000.00	-2.56%	8.24K	aa.aa	22/02
Dogan Holding	13.220	13.830	13.060	-3.64%	25.61M	aa.aa	22/02
Duran Dogan	17.760	18.230	17.680	-1.06%	1.54M	aa.aa	22/02
DYO Boya	24.980	25.140	24.420	-0.40%	1.96M	aa.aa	22/02
EIS	44.180	45.520	43.320	-1.69%	3.32M	aa.aa	22/02
Eczacibasi Yatirim	182.60	192.40	182.10	-4.45%	222.41K	aa.aa	22/02
Edip Gayrimenkul	18.600	19.260	18.220	-3.38%	1.47M	aa.aa	22/02
Ege Endustri	9,100.00	9,362.50	8,950.00	-2.26%	13.72K	aa.aa	22/02
Ege Gubre	64.60	69.80	63.60	-6.51%	1.19M	aa.aa	22/02
Ege Profil	22.800	23.340	22.600	-1.81%	620.79K	aa.aa	22/02
Ege Seramik	3.450	3.550	3.430	-2.27%	2.31M	aa.aa	22/02
Emlak Konut GYO	13.850	14.250	13.570	-1.42%	241.44M	aa.aa	22/02
EMEK Elektirik	16.150	16.530	16.030	-2.12%	1.63M	aa.aa	22/02
ENKA	49.780	52.400	49.360	-4.54%	11.95M	aa.aa	22/02
Egeplast	5.800	5.940	5.740	-1.36%	1.04M	aa.aa	22/02
ERBOSAN	170.20	175.10	169.20	-2.01%	60.28K	aa.aa	22/02
Erdemir	22.380	23.280	22.000	-2.61%	212.58M	aa.aa	22/02
Escort	47.04	49.96	46.50	+1.38%	4.06M	aa.aa	22/02
Fenerbahce	48.66	50.65	48.00	-2.48%	6.95M	aa.aa	22/02
Federal Mogul	281.00	287.00	280.00	-1.23%	66.52K	aa.aa	22/02
Frigo Pak	7.770	7.940	7.670	-1.89%	1.85M	aa.aa	22/02
Ford Otosan	904.00	923.00	891.50	-1.42%	1.49M	aa.aa	22/02
Garanti Bank	128.00	131.30	126.10	-2.14%	25.64M	aa.aa	22/02
Garanti Faktoring	17.900	18.500	17.640	-1.86%	622.97K	aa.aa	22/02
Inveo Yatirim	6.880	7.040	6.880	-1.71%	1.36M	aa.aa	22/02
Gedik Yatirim	6.740	6.910	6.660	-1.75%	883.5K	aa.aa	22/02
Gentas	12.650	13.030	12.450	-2.92%	2.51M	aa.aa	22/02
Gersan	9.170	9.490	8.600	+6.13%	19.74M	aa.aa	22/02
Guler Holding	2.700	2.800	2.680	-2.53%	12.94M	aa.aa	22/02
Global Yatirim	4.950	5.210	4.900	-4.26%	13.62M	aa.aa	22/02
Goltas Cimento	384.50	402.75	382.50	-4.35%	347.94K	aa.aa	22/02
Goodyear Lastikleri	15.61	16.08	15.41	-2.44%	1.56M	aa.aa	22/02
Gozde	22.140	23.300	22.140	-4.32%	1.25M	aa.aa	22/02
GSD Marin	8.450	8.740	8.300	-1.97%	1.65M	aa.aa	22/02
GSD Holding	3.470	3.550	3.450	-1.14%	6.12M	aa.aa	22/02
GS Sportif	1.90	1.97	1.87	-1.04%	201.3M	aa.aa	22/02
Gubretas	259.50	267.25	259.00	-2.17%	3.16M	aa.aa	22/02
Turkiye Sigorta	17.220	17.700	17.090	-1.77%	10.93M	aa.aa	22/02
Turkiye Halk Bk	18.85	19.49	18.59	-2.03%	38.1M	aa.aa	22/02
Hateks	18.320	18.900	18.050	-1.40%	565.94K	aa.aa	22/02
Hektas	3.380	3.560	3.340	-3.15%	286.05M	aa.aa	22/02
Hurriyet Gazete	4.620	4.880	4.560	+0.65%	7.75M	aa.aa	22/02
Ihlas Ev Aletleri Imalat	2.320	2.490	2.300	-1.69%	4.48M	aa.aa	22/02
Ihlas Gazetecilik	1.430	1.550	1.430	-2.05%	92.14M	aa.aa	22/02
Ihlas Holding	2.960	3.090	2.850	+5.34%	318.78M	aa.aa	22/02
Ihlas Gayrimenkul	1.910	2.100	1.900	-0.52%	108.09M	aa.aa	22/02
Ihlas Yayin	2.680	2.930	2.670	-2.55%	30.99M	aa.aa	22/02
Indeks	7.620	7.830	7.520	-2.43%	4.87M	aa.aa	22/02
Info Yatirim	2.220	2.300	2.190	-3.48%	5.28M	aa.aa	22/02
Intema	200.00	208.90	198.40	-3.24%	40.98K	aa.aa	22/02
Ipek Dogal	54.100	58.200	53.900	-5.09%	6.71M	aa.aa	22/02
Turkiye Is Bankasi C	14.460	14.810	14.090	-2.43%	389.01M	aa.aa	22/02
Is Finansal Kiralama	12.100	12.360	11.960	0.00%	8.32M	aa.aa	22/02
Is Girisim	35.760	37.340	35.400	-3.19%	1.36M	aa.aa	22/02
Is GYO	17.810	17.860	17.010	0.00%	2.61M	aa.aa	22/02
Is Yatirim Menkul Degerler	40.400	41.480	40.320	-2.70%	2.74M	aa.aa	22/02
Loras Holding AS	2.150	2.280	2.110	-3.15%	36.13M	aa.aa	22/02
IDC	5.070	5.150	5.050	-1.36%	2.63M	aa.aa	22/02
Kaplamin Ambalaj	191.000	194.400	187.000	+0.69%	188.22K	aa.aa	22/02
Karel	8.410	8.610	8.380	-1.52%	2.34M	aa.aa	22/02
Karsan Otomotiv	10.410	10.800	10.300	-2.07%	14.24M	aa.aa	22/02
Kartonsan	103.90	108.30	101.70	-3.26%	468.96K	aa.aa	22/02
Katmerciler	2.110	2.210	2.090	-2.76%	91.41M	aa.aa	22/02
Koc Holding	150.60	153.80	147.10	+0.53%	43.7M	aa.aa	22/02
Kerevitas	11.91	12.40	11.91	-3.33%	2.11M	aa.aa	22/02
Doganlar Mobilya Grubu	6.920	7.260	6.820	-4.55%	6.82M	aa.aa	22/02
Kiler GYO	4.250	4.560	4.200	-6.59%	12.25M	aa.aa	22/02
Klimasan Klima	24.940	26.000	24.720	-3.63%	438.28K	aa.aa	22/02
Konfrut	13.40	14.07	13.40	-4.56%	3.27M	aa.aa	22/02
Konya Cimento	5,905.00	6,042.50	5,800.00	-1.91%	10.44K	aa.aa	22/02
Kordsa Global	63.20	64.85	62.65	-1.48%	475.88K	aa.aa	22/02
Koza Anadolu	71.550	77.150	70.000	-6.84%	10.35M	aa.aa	22/02
Koza Altin	23.24	24.98	22.92	-6.59%	81.67M	aa.aa	22/02
Kardemir D	27.320	28.660	27.120	-4.01%	42.63M	aa.aa	22/02
Kron Telekomunikasyon	18.700	19.300	18.450	-2.40%	381.89K	aa.aa	22/02
Kristal Kola	5.620	5.770	5.560	-2.09%	3.66M	aa.aa	22/02
Karsu Tekstil	31.020	31.900	30.800	-1.40%	620.62K	aa.aa	22/02
Kutahya Porselen	69.050	71.750	68.500	-3.29%	143.52K	aa.aa	22/02
Link Bilgisayar	449.25	465.50	442.25	-2.60%	57.05K	aa.aa	22/02
Lokman Hekim	19.570	20.100	19.440	-2.00%	975K	aa.aa	22/02
Logo Yazilim	105.300	109.700	105.300	-4.01%	233.79K	aa.aa	22/02
Luks Kadife	83.600	86.300	82.250	-1.65%	119.49K	aa.aa	22/02
Marmaris Altinyunus	825.00	858.50	808.00	+1.23%	91.51K	aa.aa	22/02
MTE	6.080	6.290	6.020	-2.41%	2.35M	aa.aa	22/02
Marti Otel	3.020	3.150	3.000	-2.89%	11.6M	aa.aa	22/02
Merko Gida	14.000	14.250	13.670	+0.43%	3.28M	aa.aa	22/02
Metro Holding	3.210	3.250	3.150	-0.31%	18.64M	aa.aa	22/02
Metemtur Yatırım	15.300	15.650	15.140	-0.52%	3.1M	aa.aa	22/02
Migros	554.00	571.00	544.50	-2.29%	1.57M	aa.aa	22/02
Lydia Holding AS	86.350	89.850	84.950	-2.76%	431.16K	aa.aa	22/02
Menderes Tekstil	9.220	9.320	9.040	-0.65%	3.19M	aa.aa	22/02
Oyak Cimento	27.000	27.520	26.800	-1.10%	16.64M	aa.aa	22/02
Marti GYO	1.450	1.660	1.430	-5.23%	170.9M	aa.aa	22/02
Marshall	1,436.00	1,466.00	1,426.00	-1.44%	14.52K	aa.aa	22/02
Isiklar Enerji	9.920	10.080	9.800	-0.60%	9.17M	aa.aa	22/02
Netas Telekom	56.75	59.65	55.35	-4.46%	612.58K	aa.aa	22/02
Net Holding	41.880	43.340	41.060	-1.97%	1.36M	aa.aa	22/02
Nurol GYO	7.010	7.150	6.960	-1.68%	1.18M	aa.aa	22/02
Nuh Cimento	267.75	273.50	263.50	-1.47%	90.41K	aa.aa	22/02
Otokar	390.00	400.00	385.50	-2.19%	185.8K	aa.aa	22/02
Ozderici GYO	5.060	5.190	5.000	-2.32%	1.89M	aa.aa	22/02
Parsan	79.150	81.650	79.000	-2.58%	209.54K	aa.aa	22/02
Pera GYO	13.960	14.410	13.180	+5.28%	162.3M	aa.aa	22/02
Penguen Gida	7.120	7.400	7.030	-2.33%	6.36M	aa.aa	22/02
Petkim	16.330	16.620	16.000	-0.61%	103.44M	aa.aa	22/02
Pinar Et Ve Un	9.67	9.90	9.60	-2.03%	1.82M	aa.aa	22/02
Pinar Su	6.250	6.390	6.200	-1.88%	1.23M	aa.aa	22/02
Plastikkart	68.700	71.750	68.500	-3.51%	235.17K	aa.aa	22/02
Petrokent Turizm	212.10	218.00	211.00	-2.26%	140.22K	aa.aa	22/02
Pinar Sut Mamulleri	9.28	9.57	9.20	-1.59%	740.72K	aa.aa	22/02
Turk Prysmian	30.220	31.280	30.020	-2.89%	779.13K	aa.aa	22/02
Park Elektrik	19.000	19.580	18.800	-2.51%	392.61K	aa.aa	22/02
Ray Sigorta	352.000	352.000	334.750	+2.77%	154.02K	aa.aa	22/02
Icu Girisim Sermayesi Yatirim Ortakligi AS	28.960	32.240	28.960	-9.95%	2.98M	aa.aa	22/02
Reysas GYO	15.000	15.220	14.800	-0.79%	5.16M	aa.aa	22/02
Reysas	19.050	19.660	18.710	-0.05%	5.02M	aa.aa	22/02
Sabanci Holding	100.40	102.80	96.50	-0.99%	34.02M	aa.aa	22/02
Saray	18.200	18.780	18.070	-2.73%	2.44M	aa.aa	22/02
Sanko Pazarlama	21.760	22.640	21.580	-3.46%	377.06K	aa.aa	22/02
Sarkuysan	18.450	18.960	18.350	-2.17%	562.15K	aa.aa	22/02
SASA Polyester	3.510	3.680	3.470	-3.57%	848.9M	aa.aa	22/02
Selcuk Ecza Deposu	66.550	69.050	65.600	-1.92%	2.27M	aa.aa	22/02
Sisecam	36.020	36.760	35.500	-1.32%	40.79M	aa.aa	22/02
Sekerbank	3.720	3.820	3.700	-2.36%	40.74M	aa.aa	22/02
Soktas	4.490	4.810	4.450	-2.60%	3.04M	aa.aa	22/02
Sinpas GYO	2.930	3.000	2.890	-2.01%	16.76M	aa.aa	22/02
TAV Havalimanlar	244.00	251.75	242.50	-1.73%	5.24M	aa.aa	22/02
T Tuborg	129.700	132.500	127.500	-2.11%	44.08K	aa.aa	22/02
Turkcell Iletisim Hizmetleri AS	105.50	108.20	102.00	-1.22%	24.54M	aa.aa	22/02
ICBC Turkey	12.540	12.950	12.450	-2.49%	672.29K	aa.aa	22/02
Tek-Art Insaat	3.930	4.010	3.880	-1.26%	3.97M	aa.aa	22/02
THY	309.25	317.50	305.50	-2.06%	39.09M	aa.aa	22/02
Mondi Turkey	5.840	6.080	5.820	-3.15%	1.06M	aa.aa	22/02
Tekfen Holding	67.75	69.30	67.25	-2.24%	3.5M	aa.aa	22/02
Tofas	202.70	209.70	199.90	+1.25%	10.11M	aa.aa	22/02
Turcas Petrol	25.180	26.580	25.180	-3.60%	1.26M	aa.aa	22/02
Torunlar GYO	51.45	52.80	50.55	-1.34%	1.55M	aa.aa	22/02
TSKB GYO	6.120	6.480	6.040	-5.12%	6.39M	aa.aa	22/02
TSKB	11.970	12.290	11.880	-2.44%	19.32M	aa.aa	22/02
Trabzonspor Sportif	1.000	1.050	0.990	-3.85%	277.34M	aa.aa	22/02
Turk Telekom	48.76	51.10	48.18	-3.83%	20.09M	aa.aa	22/02
Turk Traktor	649.00	659.50	645.00	-0.92%	149.16K	aa.aa	22/02
Tukas Gida	1.910	1.990	1.910	-3.54%	31.76M	aa.aa	22/02
Tupras Turkiye	125.60	128.60	123.80	-1.64%	25.57M	aa.aa	22/02
Ulker Biskuvi	112.80	119.00	110.70	-3.92%	12.05M	aa.aa	22/02
Usak Seramik	2.230	2.320	2.200	-3.04%	27.92M	aa.aa	22/02
Zedur Enerji	7.710	8.000	7.650	-3.14%	1.74M	aa.aa	22/02
Vakif Bankasi	24.940	25.820	24.560	-2.65%	25.66M	aa.aa	22/02
Vakif Leasing	1.920	1.990	1.890	-2.54%	65.86M	aa.aa	22/02
Vakko	73.500	73.900	70.750	+0.27%	330.71K	aa.aa	22/02
Vestel Beyaz	13.900	14.300	13.740	-1.84%	4.02M	aa.aa	22/02
Vestel	57.250	59.900	56.800	-2.97%	2.66M	aa.aa	22/02
Vakif GYO	2.010	2.080	1.990	-2.43%	40.91M	aa.aa	22/02
Yaprak Sut	757.500	775.000	716.000	+1.27%	80.65K	aa.aa	22/02
Yatas	26.000	26.800	25.680	-2.26%	764.89K	aa.aa	22/02
AG Anadolu Group Holding	310.75	319.50	304.25	-2.43%	484.26K	aa.aa	22/02
Yapi ve Kredi Bankasi	28.100	28.820	27.720	-1.13%	300.26M	aa.aa	22/02
Yapi Kredi Koray	44.160	45.280	43.600	-1.43%	274.37K	aa.aa	22/02
Yunsa	5.490	5.700	5.450	-2.31%	3.56M	aa.aa	22/02
Zorlu Enerji	3.760	3.890	3.740	-2.59%	78.5M	aa.aa	22/02
Brisa Bridgestone	80.75	82.50	79.15	-1.16%	228.62K	aa.aa	22/02
Marka Yatirim	50.500	55.000	49.720	-2.98%	844.14K	aa.aa	22/02
Beyaz Filo Oto Kiralama AS	24.000	24.280	23.800	-0.41%	823.33K	aa.aa	22/02
Denge Yatirim	3.110	3.230	3.090	-2.51%	9.09M	aa.aa	22/02
Hub Girisim Sermayesi	2.060	2.160	2.040	-1.44%	2.76M	aa.aa	22/02
Skyalp Finansal Teknolojiler ve Danismanlik AS	131.000	138.500	130.900	-4.87%	225.32K	aa.aa	22/02
Nigbas Nigde Beton San ve Tic	15.810	16.430	15.800	-3.01%	953.23K	aa.aa	22/02
Orge	78.550	81.300	77.500	-2.66%	610.24K	aa.aa	22/02
Osmanli Menkul Degerler	8.050	8.360	8.000	-1.59%	1.16M	aa.aa	22/02
Ostim	9.600	9.940	9.600	-2.24%	4.38M	aa.aa	22/02
Oylum Sinai Yatirimlar	7.810	7.940	7.750	-1.64%	346.38K	aa.aa	22/02
Ozak GYO	10.660	11.080	10.470	-3.27%	4.34M	aa.aa	22/02
Polisan Holding AS	11.410	11.790	11.360	-2.81%	2.41M	aa.aa	22/02
Sanifoam	49.860	51.000	48.920	+2.21%	2.05M	aa.aa	22/02
Teknosa	26.020	26.600	25.700	-1.66%	2.42M	aa.aa	22/02
Yesil Yatirim	1.540	1.620	1.530	-4.35%	17.09M	aa.aa	22/02
Akdeniz Yatirim	3.030	3.070	2.940	-1.30%	2.88M	aa.aa	22/02
Avrupa Yatirim	33.860	35.020	33.640	-2.70%	852.7K	aa.aa	22/02
Etiler Inci Bufe Gida	5.030	5.150	4.900	-1.57%	1.53M	aa.aa	22/02
FLAP KONG	8.690	9.070	8.550	+0.35%	6.82M	aa.aa	22/02
Halk GYO	2.670	2.760	2.630	-3.26%	31.31M	aa.aa	22/02
Jantsa	22.460	23.680	22.360	-2.01%	4.09M	aa.aa	22/02
Bera	17.460	17.670	16.880	+3.19%	23.26M	aa.aa	22/02
Kuyas Yatirim AS	25.300	25.800	24.660	-1.63%	4.46M	aa.aa	22/02
Merit Turizm Yatirim ve Isletme	13.510	14.500	13.370	-4.86%	2.55M	aa.aa	22/02
Pegasus Hava Tasimaciligi	240.000	245.400	236.200	-1.36%	6.28M	aa.aa	22/02
Prizma Pres	7.790	7.830	7.730	+0.26%	3.19M	aa.aa	22/02
TGS	55.000	55.500	53.000	-0.90%	37.4K	aa.aa	22/02
Lydia Yesil Enerji Kaynaklari AS	10,800.000	10,850.000	10,540.000	+0.28%	959	aa.aa	22/02
Tumosan	108.500	112.500	107.800	-2.78%	648.23K	aa.aa	22/02
ODAS Elektrik	5.280	5.490	5.210	-3.65%	40.07M	aa.aa	22/02
Panora GYO	61.650	61.750	60.750	+0.24%	69.85K	aa.aa	22/02
Turker Proje	446.00	469.00	445.75	-4.29%	15.42K	aa.aa	22/02
Aciselsan	107.500	110.600	106.000	-2.80%	120.25K	aa.aa	22/02
Akis GYO	6.860	6.950	6.820	-1.15%	1.85M	aa.aa	22/02
Iz Yatirim Holding	36.520	37.920	35.500	-2.25%	45.22K	aa.aa	22/02
Verusa Holding	255.75	276.75	255.50	-4.57%	218.15K	aa.aa	22/02
Yayla Enerji	23.120	23.540	22.380	+3.12%	1.97M	aa.aa	22/02
Temapol	82.95	86.15	81.90	-3.71%	148.37K	aa.aa	22/02
Tat Gida Sanayi	11.610	12.060	11.480	-2.27%	1.21M	aa.aa	22/02
Gediz Ambalaj	35.62	36.28	35.30	-1.87%	352.2K	aa.aa	22/02
Korfez GYO	10.800	12.040	10.800	-10.00%	10.12M	aa.aa	22/02
Lider Faktoring	3.090	3.260	3.040	-1.90%	25.84M	aa.aa	22/02
RTA	16.13	16.82	16.00	-3.36%	9.58M	aa.aa	22/02
Servet GYO	187.900	195.700	186.000	-3.29%	1M	aa.aa	22/02
Tugcelik Aluminyum	9.280	9.670	9.200	-3.23%	1.43M	aa.aa	22/02
Yeni Gimat	66.50	67.05	65.10	+0.61%	287K	aa.aa	22/02
Pamel Yenilenebilir Elektrik Uretim AS	84.15	86.30	83.25	-2.15%	51.73K	aa.aa	22/02
Agesa Hayat ve Emeklilik AS	143.40	144.80	138.50	-0.42%	403.39K	aa.aa	22/02
Pergamon Status	75.30	77.50	74.00	-2.46%	114.42K	aa.aa	22/02
Ulusoy Un	5.950	6.140	5.930	-2.78%	3.13M	aa.aa	22/02
Ulusoy Elektrik	147.90	152.70	145.80	-2.95%	53K	aa.aa	22/02
HEDEF Girisim	1.850	2.070	1.840	-5.13%	148.87M	aa.aa	22/02
Politeknik Metal	6,275.00	6,472.50	6,210.00	-2.71%	2.45K	aa.aa	22/02
Say Yenilenebilir Enerji Ekipmanları	35.600	36.760	35.120	-1.93%	903.22K	aa.aa	22/02
Bantas Bandirma	10.330	10.830	10.290	-3.28%	5.47M	aa.aa	22/02
Seyitler Kimya	3.240	3.360	3.100	+1.57%	5.03M	aa.aa	22/02
Verusaturk	34.06	34.96	33.72	-1.62%	322.7K	aa.aa	22/02
Cuhadaroglu	21.52	22.50	21.28	-3.06%	606.47K	aa.aa	22/02
Iskenderun	37.900	39.020	37.700	-2.17%	2.23M	aa.aa	22/02
Izmir Firca	67.40	68.20	65.70	+0.75%	652.35K	aa.aa	22/02
Mistral GYO	17.68	17.97	17.50	-1.12%	757.41K	aa.aa	22/02
Fonet Bilgi	14.14	14.75	13.99	-3.94%	2.67M	aa.aa	22/02
Mavi Giyim Sanayi	68.20	71.50	67.40	-2.29%	11.36M	aa.aa	22/02
Safkar Ege Sogutmacilik	66.40	66.45	63.75	+3.27%	1.55M	aa.aa	22/02
Trabzon Liman Isletmeciligi	90.50	93.50	90.20	-2.74%	190.92K	aa.aa	22/02
Enerjisa Enerji	59.25	61.30	58.60	-2.47%	3.97M	aa.aa	22/02
MLP Saglik	364.00	368.50	360.00	-1.02%	333.11K	aa.aa	22/02
Peker Gayrimenkul Yatirim Ortakligi	1.61	1.70	1.60	-4.73%	262.34M	aa.aa	22/02
Sok Marketler	37.60	39.42	37.32	-2.84%	10.66M	aa.aa	22/02
Kafein Yazilim	93.00	98.90	91.95	-5.58%	528.1K	aa.aa	22/02
Formet Celik Kapi	4.93	5.02	4.68	+4.01%	24.01M	aa.aa	22/02
Smartiks Yazilim	31.52	33.00	30.62	-1.38%	1.87M	aa.aa	22/02
CEO Event Medya	29.00	32.38	29.00	-9.66%	5.58M	aa.aa	22/02
Derluks Yatirim Holding AS	20.80	21.28	20.28	+1.76%	7.15M	aa.aa	22/02
Naturel Enerji	72.40	74.35	70.65	+1.97%	3.04M	aa.aa	22/02
Yukselen Celik	6.79	7.07	6.65	-3.00%	1.49M	aa.aa	22/02
Papilon Guvenlik	13.10	13.60	12.76	-1.73%	6.12M	aa.aa	22/02
Ard Grup Bilisim	30.70	32.08	30.52	-3.82%	1.24M	aa.aa	22/02
Bayrak	17.34	17.67	16.83	-1.87%	2.18M	aa.aa	22/02
Fade Gida	14.78	15.15	14.55	-1.79%	816.73K	aa.aa	22/02
Dinamik Isi Makina Yalitim Malzemeleri	22.94	23.60	22.50	-1.46%	1.13M	aa.aa	22/02
Esenboga Elektrik	31.00	31.62	29.38	+3.33%	9.66M	aa.aa	22/02
Kontrolmatik Teknoloji	32.10	33.84	31.78	-3.89%	24.36M	aa.aa	22/02
Kervan Gıda	2.26	2.32	2.23	-1.31%	9.73M	aa.aa	22/02
Arzum Elektrikli Ev Aletleri Sanayi ve Ticaret	32.60	34.80	32.12	-1.98%	1.48M	aa.aa	22/02
Isik Plastik Sanayi ve Dis Ticaret Pazarlama AS	21.04	22.86	21.04	-7.96%	3.9M	aa.aa	22/02
Turk Ilac ve Serum Sanayi AS	23.70	24.26	23.34	+1.72%	9.31M	aa.aa	22/02
Naturelgaz Sanayi ve Ticaret AS	5.64	5.85	5.59	-0.53%	3.39M	aa.aa	22/02
Tureks Turizm Tasimacilik AS	151.90	155.70	149.00	-2.50%	402.67K	aa.aa	22/02
Qua Granite Hayal	3.32	3.42	3.32	-2.92%	19.25M	aa.aa	22/02
Matriks Bilgi Dagitim Hizmetleri AS	18.39	18.96	18.14	-2.44%	1.19M	aa.aa	22/02
Galata Wind Enerji Anonim Sirket	27.34	28.48	27.10	-3.80%	1.94M	aa.aa	22/02
Biotrend Cevre ve Enerji Yatirimlari AS	15.63	16.14	15.48	-2.25%	1.12M	aa.aa	22/02
Aydem Yenilenebilir Enerji AS	19.99	20.64	19.87	-2.49%	1.86M	aa.aa	22/02
Can2 Termik AS	1.42	1.46	1.41	-2.74%	100.59M	aa.aa	22/02
Ziraat Gayrimenkul Yatirim Ortakligi AS	16.60	16.90	16.42	+1.10%	2.62M	aa.aa	22/02
Kalekim Kimyevi Maddeler Sanayi Ticaret AS	28.22	29.12	27.74	-2.01%	3.38M	aa.aa	22/02
Penta Teknoloji Urunleri Dagitim Ticaret AS	14.29	14.92	14.20	-3.77%	1.56M	aa.aa	22/02
Mercan Kimya Sanayi ve Ticaret AS	14.00	14.38	13.23	+4.48%	4.86M	aa.aa	22/02
Atp Ticari Bilgisayar Ağı ve Elektrik	100.20	104.20	100.20	-3.84%	502.46K	aa.aa	22/02
BMS Celik Hasir Sanayi ve Ticaret AS	31.40	31.40	30.02	+2.82%	288.03K	aa.aa	22/02
Bogazici Beton Sanayi ve Ticaret AS	21.24	21.82	20.94	-2.66%	2.39M	aa.aa	22/02
Unlu Yatirim Holding AS	13.36	13.60	13.25	-1.76%	387.63K	aa.aa	22/02
Başkent Doğalgaz Dağıtım Gayrimenkul	28.28	28.78	27.96	-1.60%	490.3K	aa.aa	22/02
Oyak Yatirim Menkul Degerler AS	30.98	31.96	30.48	-2.46%	197.14K	aa.aa	22/02
EData Teknoloji Pazarlama AS	4.37	4.56	4.30	-2.02%	5.74M	aa.aa	22/02
Kutahya Seker Fabrikasi AS	55.20	57.35	55.00	-2.90%	263.1K	aa.aa	22/02
Selva Gida Sanayi AS	12.85	13.30	12.39	+3.80%	3.17M	aa.aa	22/02
Vbt Yazilim AS	21.86	22.64	21.12	-1.97%	1.23M	aa.aa	22/02
Escar Turizm Tasimacilik Ticaret AS	47.58	49.16	47.00	-2.58%	732.19K	aa.aa	22/02
Meditera Tibbi Malzeme Sanayi ve Ticaret AS	44.50	45.34	43.34	-0.98%	606.56K	aa.aa	22/02
Manas Enerji Yonetimi Sanayi Ticaret AS	9.75	9.86	9.28	+3.50%	4.05M	aa.aa	22/02
Kartal Yenilenebilir Enerji Uretim AS	25.26	26.08	25.22	-2.47%	949.41K	aa.aa	22/02
Gen İlaç ve Sağlık Ürünleri	141.70	146.60	139.60	+3.05%	1.54M	aa.aa	22/02
Kizilbuk Gayrimenkul Yatirim Ortakligi AS	5.28	5.46	5.23	-2.76%	6.35M	aa.aa	22/02
Birleşim Mühendislik Isıtma Soğutma	12.96	13.27	12.60	-1.97%	1.79M	aa.aa	22/02
Girisim Elektrik Taahhut Ticaret Sanayi AS	48.18	50.70	47.90	-3.52%	4.49M	aa.aa	22/02
Nasmed Ozel Saglik Hizmetleri Ticaret AS	22.84	23.90	22.84	-4.44%	565.91K	aa.aa	22/02
Orcay Ortakoy Cay Sanayi Ticaret AS	8.84	8.95	8.75	-1.34%	373.45K	aa.aa	22/02
Yeo Teknoloji Enerji ve Endustri AS	50.35	51.65	49.14	-0.98%	4.07M	aa.aa	22/02
Europap Tezol Kagit Sanayi Ve Ticaret AS	20.04	20.24	19.90	+0.20%	9.02M	aa.aa	22/02
Ersan Alışveriş Hizmetleri ve Gıda	10.49	10.80	10.34	-2.60%	2M	aa.aa	22/02
Margun Enerji Uretim Sanayi ve Ticaret	26.82	27.52	26.20	-1.25%	6.69M	aa.aa	22/02
Anatolia Tanı ve Biyoteknoloji	13.06	13.43	12.96	-2.03%	4.66M	aa.aa	22/02
Hedef Holdings AS	5.49	6.28	5.44	-6.63%	54.71M	aa.aa	22/02
Gelecek Varlik Yonetimi AS	45.04	46.52	44.94	-2.97%	280.56K	aa.aa	22/02
Ihlas Haber Ajansi AS	18.29	19.50	18.29	-1.24%	3.09M	aa.aa	22/02
Ulusal Faktoring AS	16.51	16.97	15.90	-0.54%	1.66M	aa.aa	22/02
Dogu Aras Enerji Yatirimlari AS	45.08	46.80	44.96	-3.10%	278.86K	aa.aa	22/02
Elite Naturel Organik Gida Sanayi ve Ticaret AS	40.20	41.28	39.76	-0.50%	2.13M	aa.aa	22/02
Isbir Sentetik Dokuma Sanayi AS	8.24	8.39	8.08	-1.08%	897.23K	aa.aa	22/02
Gimat Magazacilik Sanayi ve Ticaret AS	9.77	10.19	9.76	-3.27%	1.23M	aa.aa	22/02
Mia Teknoloji AS	33.24	35.08	33.00	-4.21%	13.48M	aa.aa	22/02
Konya Kagit Sanayi ve Ticaret AS	38.80	40.02	38.28	-2.66%	450.98K	aa.aa	22/02
Mobiltel İletişim Hizmetleri	3.92	4.02	3.87	-1.75%	4.6M	aa.aa	22/02
Pc İletişim ve Medya Hizmetleri	16.19	16.58	15.99	-2.00%	614.99K	aa.aa	22/02
Pasifik Gayrimenkul Yatirim Ortakligi AS	1.43	1.48	1.41	-2.05%	53.28M	aa.aa	22/02
Erciyas Celik Boru Sanayi AS	86.70	90.95	86.10	-3.67%	497.92K	aa.aa	22/02
Panelsan Cati Cephe Sistemleri	42.20	44.54	42.12	-2.63%	805.3K	aa.aa	22/02
Hun Yenilenebilir Enerji Uretim AS	3.24	3.34	3.19	-2.41%	7.12M	aa.aa	22/02
Dap Gayrimenkul Gelistirme AS	7.01	7.03	6.75	+0.14%	8.96M	aa.aa	22/02
Investco Holding AS	262.75	273.25	255.00	+4.27%	752.31K	aa.aa	22/02
Hitit Bilgisayar Hizmetleri AS	39.46	40.72	39.46	-2.33%	1.5M	aa.aa	22/02
Koleksiyon Mobilya Sanayi AS	5.93	6.10	5.70	+3.67%	13.36M	aa.aa	22/02
Gezinomi Seyahat Turizm Ticaret AS	68.65	71.35	67.00	-1.44%	209.07K	aa.aa	22/02
GurSel Turizm Tasimacilik Ve	265.75	268.75	256.50	+0.19%	1.18M	aa.aa	22/02
Ensari Deri Gida Sanayi ve Ticaret	17.27	17.90	17.24	-4.00%	1.03M	aa.aa	22/02
Smart Gunes Enerjisi Teknolojileri	39.90	40.30	39.04	-0.50%	2.71M	aa.aa	22/02
LDR Turizm AS	146.00	149.00	143.40	+1.11%	136.3K	aa.aa	22/02
Suwen Tekstil Sanayi Pazarlama AS	23.16	23.96	22.96	-3.18%	1.87M	aa.aa	22/02
Consus Enerji Isletmeciligi ve	2.55	2.64	2.51	-2.30%	30.43M	aa.aa	22/02
Bms Birlesik Metal Sanayi ve	34.94	35.36	34.72	0.00%	1.62M	aa.aa	22/02
Kimteks Poliuretan Sanayi ve	17.50	18.05	17.06	-1.91%	1.11M	aa.aa	22/02
Imas Makina Sanayi AS	2.49	2.63	2.49	-4.96%	11.86M	aa.aa	22/02
Yayla Agro Gida Sanayi ve Ticaret	8.86	9.13	8.76	-2.53%	4.85M	aa.aa	22/02
Sun Tekstil Sanayi ve Ticaret AS	40.30	40.48	39.78	+0.10%	857.86K	aa.aa	22/02
Seker Gayrimenkul Yatirim	4.39	4.63	4.35	-3.30%	7.62M	aa.aa	22/02
Europen Endustri Insaat Sanayi Ve	4.09	4.31	4.09	-3.08%	15.29M	aa.aa	22/02
Pardus Girisim Sermayesi Yatirim	4.94	5.04	4.83	-1.00%	7.33M	aa.aa	22/02
Makim Makina Teknolojileri Sanayi	19.63	20.16	19.37	-1.60%	599.33K	aa.aa	22/02
Kocaer Celik Sanayi ve Ticaret AS	10.28	10.72	10.23	-3.84%	7.24M	aa.aa	22/02
Rubenis Tekstil Sanayi Ticaret AS	24.68	25.62	24.46	-3.74%	972.17K	aa.aa	22/02
Kiler Holding AS	26.20	27.30	26.20	-3.39%	271.36K	aa.aa	22/02
Koroplast Temizlik Ambalaj	6.89	7.03	6.80	-1.71%	1.01M	aa.aa	22/02
Obase Bilgisayar ve Danismanlik	30.20	31.28	29.98	-3.33%	688.16K	aa.aa	22/02
Barem Ambalaj Sanayi Ve Ticaret AS	16.58	17.27	16.50	-3.38%	871.78K	aa.aa	22/02
Aztek Teknoloji Urunleri Ticaret AS	40.86	42.74	40.70	-3.77%	997.61K	aa.aa	22/02
Hidropar Hareket Kontrol	15.44	16.07	15.24	-3.62%	977.98K	aa.aa	22/02
Alfa Solar Enerji AS	57.55	63.75	57.55	-9.94%	11.14M	aa.aa	22/02
Sanica Isi Sanayi AS	4.69	4.80	4.66	-1.88%	8.76M	aa.aa	22/02
Ozsu Balik Uretim AS	35.26	38.10	35.04	-7.06%	1.21M	aa.aa	22/02
Platform Turizm Tasimacilik Gida	25.82	28.18	25.66	-9.34%	9.1M	aa.aa	22/02
Birikim Varlik Yonetim AS	60.70	63.05	59.75	-2.33%	1.4M	aa.aa	22/02
Ahlatci Dogal Gaz Dagitim Enerji	19.87	20.22	19.74	+0.05%	6.72M	aa.aa	22/02
Tera Yatirim Menkul Degerler AS	36.16	39.04	35.90	-4.84%	1.34M	aa.aa	22/02
Eyg Gayrimenkul Yatirim Ortakligi	2.50	2.50	2.32	+9.65%	53.18M	aa.aa	22/02
Oncosem Onkolojik Sistemler Sanayi	93.20	96.75	92.80	-2.76%	286.09K	aa.aa	22/02
Sdt Uzay ve Savunma Teknolojileri	182.20	190.50	181.10	-3.29%	257.54K	aa.aa	22/02
Soke Degirmencilik Sanayi ve	11.56	11.82	11.43	-1.53%	1.87M	aa.aa	22/02
Tapdi Oksijen Ozel Saglik Egitim	51.90	54.30	51.50	-2.99%	440.8K	aa.aa	22/02
Astor Enerji AS	107.70	108.80	105.20	-0.28%	15.71M	aa.aa	22/02
Mackolik Internet Hizmetleri	109.40	113.60	108.00	-0.55%	184.68K	aa.aa	22/02
Bulbuloglu Vinc Sanayi ve Ticaret	105.00	108.00	103.60	-2.51%	400.25K	aa.aa	22/02
Goknur Gida Maddeleri	21.52	22.30	21.48	-2.89%	2.06M	aa.aa	22/02
Akfen Yenilenebilir Enerji AS	16.55	17.26	16.45	-3.39%	3.58M	aa.aa	22/02
Eksun Gida Tarim	6.41	6.64	6.27	-2.88%	6.27M	aa.aa	22/02
Koza Polyester Sanayi ve Ticaret AS	5.39	5.54	5.37	-1.82%	9.68M	aa.aa	22/02
Cvk Maden Isletmeleri Sanayi ve	8.90	9.20	8.85	-0.56%	19.9M	aa.aa	22/02
Europower Enerji ve Otomasyon	33.50	34.64	33.04	-2.56%	3.45M	aa.aa	22/02
Grainturk Holding AS	228.80	237.10	225.00	-2.56%	866.03K	aa.aa	22/02
Cw Enerji Muhendislik Ticaret ve	17.70	18.33	17.51	-2.85%	3.62M	aa.aa	22/02
Buyuk Sefler Gida Turizm Tekstil	34.00	34.22	32.88	+2.53%	4.86M	aa.aa	22/02
Bien Yapi Urunleri Sanayi Turizm	30.18	31.24	30.04	-3.02%	966.45K	aa.aa	22/02
Kayseri Seker Fabrikasi AS	19.07	19.48	18.80	-1.70%	1.6M	aa.aa	22/02
Katilimevim Tasarruf Finansman AS	58.55	59.95	57.60	-1.76%	2.59M	aa.aa	22/02
Pasifik Eurasia Lojistik Dis	33.98	34.44	33.34	+1.13%	4.87M	aa.aa	22/02
A1 Capital Yatirim Menkul Degerler	4.38	4.57	4.30	-3.31%	5.34M	aa.aa	22/02
Forte Bilgi Iletisim Teknolojileri	55.55	57.90	54.80	-3.64%	552.39K	aa.aa	22/02
Atakey Patates Gida Sanayi ve	39.00	40.44	39.00	-3.37%	435.31K	aa.aa	22/02
Kaleseramik Canakkale Kalebodur	31.58	32.26	31.58	-1.62%	1.07M	aa.aa	22/02
Fuzul Gayrimenkul Yatirim	30.36	31.46	29.80	-1.30%	3.9M	aa.aa	22/02
Asce Gayrimenkul Yatirim Ortakligi	10.97	11.30	10.75	-2.75%	1.57M	aa.aa	22/02
Izdemir Enerji Elektrik Uretim AS	4.80	5.29	4.79	-6.98%	30.8M	aa.aa	22/02
Ofis Yem Gida Sanayi Ticaret AS	36.46	37.74	36.10	-3.29%	336.81K	aa.aa	22/02
Tatlipinar Enerji Uretim AS	43.18	44.98	43.10	-3.18%	2.36M	aa.aa	22/02
Baydoner Restoranlari AS	21.24	22.52	21.10	-4.32%	386.14K	aa.aa	22/02
Enerya Enerji AS	216.00	224.40	216.00	-3.74%	396.54K	aa.aa	22/02
Kuzugrup Gayrimenkul Yatirim	19.80	20.80	19.58	+0.25%	1.62M	aa.aa	22/02
Ebebek Magazacilik AS	54.10	56.65	53.60	-4.50%	1.22M	aa.aa	22/02
Tarkim Bitki Koruma Sanayi ve	353.00	365.00	346.75	-2.62%	100.72K	aa.aa	22/02
Gipta Ofis Kirtasiye Ve Promosyon	54.50	54.90	52.30	+2.64%	2.44M	aa.aa	22/02
Reeder Teknoloji Sanayi Ve Ticaret	13.20	13.94	12.98	+0.92%	74.12M	aa.aa	22/02
HatSan Gemi Insaa Bakim Onarim	40.22	41.90	39.52	-0.98%	1.33M	aa.aa	22/02
Adra Gayrimenkul Yatirim Ortakligi	27.72	29.12	27.60	-4.41%	924.01K	aa.aa	22/02
Dmr Unlu Mamuller Uretim Gida Toptan Perakende Ihr	12.45	12.78	12.39	-1.66%	1.56M	aa.aa	22/02
Meka Beton Santralleri	43.34	44.48	41.94	+2.51%	1.08M	aa.aa	22/02
Dofer Yapi Malzemeleri Sanayi ve	26.00	26.90	25.76	-1.89%	608.53K	aa.aa	22/02
Mhr Gayrimenkul Yatirim Ortakligi	4.50	4.65	4.43	-3.02%	2.77M	aa.aa	22/02
Borlease Otomotiv AS	86.50	88.60	84.75	+1.76%	920.83K	aa.aa	22/02
Tab Gida Sanayi ve Ticaret AS	156.00	164.90	155.50	-4.59%	687.14K	aa.aa	22/02
Vera Konsept Gayrimenkul Yatirim	2.85	2.98	2.80	-2.40%	64.15M	aa.aa	22/02
Tureks Turunc Madencilik Ic ve Dis	11.65	12.03	11.59	-0.94%	4.7M	aa.aa	22/02
1000 Yatirimlar Holding AS	247.00	258.75	243.90	-2.47%	378.01K	aa.aa	22/02
Ekos Teknoloji ve Elektrik AS	21.34	22.00	21.12	-2.02%	893.68K	aa.aa	22/02
Agrotech Yuksek Teknoloji	9.19	9.61	9.10	-2.55%	30.04M	aa.aa	22/02
Seker Yatirim Menkul Degerler AS	19.54	21.44	19.54	-9.95%	1.94M	aa.aa	22/02
Cates Elektrik Uretim AS	32.10	34.32	31.52	-1.35%	2.57M	aa.aa	22/02
Bati Ege Gayrimenkul Yatirim	9.56	9.65	9.42	+1.06%	20.78M	aa.aa	22/02
Kuzey Boru AS	72.95	74.80	71.95	-2.28%	615.71K	aa.aa	22/02
Mega Metal Sanayi ve Ticaret AS	24.88	25.82	24.60	-3.34%	1.88M	aa.aa	22/02
Sur Tatil Evleri Gayrimenkul	37.84	39.26	37.84	-2.47%	822.11K	aa.aa	22/02
Avrupakent Gayrimenkul Yatirim	62.55	63.00	61.75	+0.08%	1.15M	aa.aa	22/02
Pasifik Donanim ve Yazilim Bilgi	84.25	90.15	83.75	-1.52%	3.48M	aa.aa	22/02
Bor Seker AS	21.04	21.90	20.70	-0.85%	1.52M	aa.aa	22/02
Limak Dogu Anadolu Cimento Sanayi	28.86	29.36	28.40	-0.82%	5.68M	aa.aa	22/02
Alves Kablo Sanayi ve Ticaret AS	30.98	31.94	30.32	-2.58%	1.18M	aa.aa	22/02
Oba Makarnacilik Sanayi ve Ticaret	67.10	70.00	67.05	-1.76%	2.85M	aa.aa	22/02
Artemis Hali AS	27.58	28.68	27.54	-2.06%	1.1M	aa.aa	22/02
Mogan Enerji Yatirim Holding AS	8.87	9.23	8.81	-0.34%	10.36M	aa.aa	22/02
Odine Solutions Teknoloji Ticaret	144.10	150.30	143.00	-3.61%	1.1M	aa.aa	22/02
Ic Enterra Yenilenebilir Enerji AS	7.58	7.87	7.48	+1.20%	32.52M	aa.aa	22/02
Ronesans Gayrimenkul Yatirim AS	110.90	111.70	108.60	+0.27%	482.75K	aa.aa	22/02
Lila Kagit Sanayi ve Ticaret AS	22.70	23.50	22.58	-2.07%	4.39M	aa.aa	22/02
Koton Magazacilik Tekstil Sanayi	16.62	17.08	16.55	-1.89%	2.48M	aa.aa	22/02
Altinay Savunma Teknolojileri AS	67.70	70.90	67.15	-3.97%	2.39M	aa.aa	22/02
Koc Metalurji AS	16.00	16.35	15.81	0.00%	6.28M	aa.aa	22/02
Hareket Proje Tasimaciligi ve Yuk	65.85	68.15	65.00	-2.66%	1.2M	aa.aa	22/02
Onur Yuksek Teknoloji AS	58.80	61.45	58.20	-2.73%	1.14M	aa.aa	22/02
Ozyasar Tel ve Galvanizleme Sanayi	23.40	23.82	22.86	+1.74%	3.24M	aa.aa	22/02
Altinkilic Gida ve Sut Sanayi Ticaret AS	30.24	30.94	29.86	-0.13%	9.22M	aa.aa	22/02
Yigit AKU Malzemeleri Nakliyat	27.50	29.08	27.42	-3.44%	5.48M	aa.aa	22/02
Horoz Lojistik Kargo Hizmetleri ve	65.05	67.25	63.25	-2.03%	1.63M	aa.aa	22/02
Segmen Kardesler Gida Uretim ve	20.24	20.66	20.00	+0.80%	2.19M	aa.aa	22/02
Efor Cay Sanayi Tic	71.20	71.70	70.10	-0.56%	1.16M	aa.aa	22/02
Dct Trading Dis Ticaret AS	38.70	42.40	38.28	-7.86%	12.59M	aa.aa	22/02
Bahadir Kimya Sanayi ve Ticaret AS	47.32	48.22	46.10	-1.38%	1.18M	aa.aa	22/02
Kirac Galvaniz Telekominikasyon	37.84	38.46	37.50	-0.68%	3.28M	aa.aa	22/02
Gundogdu Gida Sut Urunleri Sanayi	50.00	53.00	49.50	-2.53%	1.33M	aa.aa	22/02
Ahes Gayrimenkul Yatirim Ortakligi	23.88	25.24	23.80	-4.48%	3.34M	aa.aa	22/02
Ozata Denizcilik Sanayi ve Ticaret	100.00	103.70	98.35	+2.04%	4.67M	aa.aa	22/02
Cem Zeytin AS	12.05	12.63	11.72	-1.23%	10.31M	aa.aa	22/02
Durukan Sekerleme Sanayi ve	15.76	16.35	15.51	-2.17%	4.02M	aa.aa	22/02
Bin Ulasim ve Akilli Sehir Teknolojileri AS	112.90	113.30	104.30	+8.25%	1.93M	aa.aa	22/02

코스피지수

2,654.58

+0.52

+0.02%

코스피200 선물 (F) (F)

355.85

-2.65

-0.74%

US 500

6,013.60

-104.0

-1.70%

US Tech 100

21,592.70

-475.4

-2.15%

DAX

22,287.56

-27.09

-0.12%

닛케이

38,784.00

+108.50

+0.28%

미국 달러 지수

106.52

+0.250

+0.24%

마켓무버(시장에 영향을 준 종목)

종목명	종가	변동 %	거래량
MotiveLink	21,000.00	+19.25%	29.35M
삼성전자	58,200	-0.34%	19.18M
한화오션	73,000	+0.14%	5.67M
현대로템	91,000	+4.60%	3.98M
SK하이닉스	209,500	-1.18%	2.57M
레인보우로보틱스	404,500	+2.28%	1.28M
한화에어로스페이스	660,000	+2.33%	557.78K

종목명	종가	변동 %	거래량
LB인베스트먼트	4,490.00	+29.96%	4.71M
원익홀딩스	4,340	+29.94%	23.47M
원익	4,670	+29.90%	6.59M
썸에이지	345	+29.70%	8.77M
티에스아이	7,500	+25.00%	6.61M
코스텍시스	6,470	+22.08%	2.28M
포스코스틸리온	41,400	+21.41%	2.00M

종목명	종가	변동 %	거래량
카이바이오텍	10,980.00	-55.99%	8.00
메디콕스	216	-24.21%	1.07M
아이엠	1,168	-21.72%	1.75M
앤씨앤	797	-19.25%	1.50M
씨앤에스링크	935	-15.00%	40.00
엘리비젼	426	-14.97%	130.00
태양기계	763	-14.94%	193.00

트렌딩 주식

종목명	종가	변동 %	거래량
삼성전자	58,200	-0.34%	19.18M
한화에어로스페이스	660,000	+2.33%	557.78K
POSCO홀딩스	282,000	+5.03%	1.04M
SK하이닉스	209,500	-1.18%	2.57M
한화오션	73,000	+0.14%	5.67M

더 보여주기

가장 저평가된 주식

종목명	종가	상승 여력	적정가치
Aaaaaaa	75,200	+46.10%	109,868.07
A A A Aaaaaa Aa	75,200	+46.10%	109,868.07
Aaaaaaaaa	58,200	+45.07%	84,433.06
Aaaaaaaaaaaa	58,200	+45.07%	84,433.06
Aaaaa	97,800	+41.42%	138,310.36
Aaaa Aaaa Aaaa	97,800	+41.42%	138,310.36
Aaaaaaaa	209,500	+40.25%	293,814.56

종목명	종가	상승 여력	적정가치
Aaaaaaa	75,200	+46.10%	109,868.07
A A A Aaaaaa Aa	75,200	+46.10%	109,868.07
Aaaaaaaaa	58,200	+45.07%	84,433.06
Aaaaaaaaaaaa	58,200	+45.07%	84,433.06
Aaaaa	97,800	+41.42%	138,310.36
Aaaa Aaaa Aaaa	97,800	+41.42%	138,310.36
Aaaaaaaa	209,500	+40.25%	293,814.56

전체 목록 확인

앱 다운로드하기QR코드로 앱 다운로드하기

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

Alarko Holding

Albaraka Turk

Alarko Carrier

Alcatel Lucent

Alarko GYO

Alkim Kagit

Alkim Kimya

Altinyag

Anel Elektrik

Anadolu Hayat

Anadolu Sigorta

Arcelik AS

Arena Bilgisayar

Ingram Micro Bilisim

Arsan Tekstil

Aselsan

Anadolu Isuzu

Akin Tekstil

Avrasya GYO

AVOD

Altin Yunus

Ayen Enerji

Aygaz AS

Bagfas

Bak Ambalaj

Banvitas

Bosch Fren

BIM Magazalar

Ral Yatirim

Bizim

Besiktas

Bilici Yatirim

Bossa

Berkosan

Yesil Yapi

Borusan Birlesik

Borusan Yatirim

Batisoke Soke

Baticim

Bursa Cimento

Burcelik

Burcelik Vana

CarrefourSA

Coca Cola Icecek

Celik Halat

Cemas

Cemtas

Cimsa

Celebi

Cimbeton

Doktas Dokumculuk Ticaret ve Sanayi AS

Cosmos

Creditwest

Dagi

Dardanel Onentas

Derimod

Desa

Despec

Deva Holding

Datagate

Ditas

Demisas

Deniz GYO

Dogus Otomotiv

Dogan Burda

DO & CO