BIST 500 (XU500)

이스탄불

통화 TRY

12,133.92

+134.97(+1.12%)

닫음00:09:59

금일 변동

12,022.03

12,169.86

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	37.70	44.50	37.70	-9.98%	16.61M	aa.aa	04:59:59
Adese Gayrimenkul	2.040	2.070	2.020	+0.49%	44.31M	aa.aa	04:59:59
Anadolu Efes Malt	182.00	185.70	180.40	+2.82%	10.47M	aa.aa	04:59:59
Afyon Cimento	15.85	15.93	15.69	+1.08%	5.01M	aa.aa	04:59:59
Akbank TAS	73.55	74.50	72.20	+2.29%	110.56M	aa.aa	04:59:59
Akcansa	178.40	180.70	172.50	+3.84%	1.35M	aa.aa	04:59:59
Akenerji	11.120	11.430	11.100	-2.54%	11.02M	aa.aa	04:59:59
Akfen GYO	1.960	1.980	1.950	0.00%	26.36M	aa.aa	04:59:59
AK Sigorta	6.740	6.850	6.670	-0.59%	17.62M	aa.aa	04:59:59
Aksa Akrilik	12.90	13.05	12.78	+0.55%	15.42M	aa.aa	04:59:59
Aksa Enerji Uretim	36.200	36.840	35.960	+0.50%	7.5M	aa.aa	04:59:59
Alarko Holding	82.400	83.850	82.250	-0.84%	9.78M	aa.aa	04:59:59
Albaraka Turk	7.390	7.490	7.260	+1.65%	15.06M	aa.aa	04:59:59
Alarko Carrier	1,036.00	1,062.00	1,034.00	-0.38%	33.88K	aa.aa	04:59:59
Alcatel Lucent	122.600	126.900	120.000	+2.94%	1.32M	aa.aa	04:59:59
Alarko GYO	18.96	19.19	18.85	-0.21%	1.95M	aa.aa	04:59:59
Alkim Kagit	7.700	8.250	7.700	-3.99%	6.46M	aa.aa	04:59:59
Alkim Kimya	17.74	17.87	17.15	-1.11%	3.4M	aa.aa	04:59:59
Altinyag	7.660	7.910	7.660	-2.67%	2.28M	aa.aa	04:59:59
Anel Elektrik	14.700	14.800	14.300	+0.34%	693.36K	aa.aa	04:59:59
Anadolu Hayat	102.50	102.80	100.40	+2.19%	843.38K	aa.aa	04:59:59
Anadolu Sigorta	106.900	106.900	104.700	+2.49%	2.29M	aa.aa	04:59:59
Arcelik AS	148.00	148.10	143.50	+2.21%	3.21M	aa.aa	04:59:59
Arena Bilgisayar	48.900	49.880	47.740	+0.74%	2.25M	aa.aa	04:59:59
Ingram Micro Bilisim	433.000	459.000	422.000	+0.17%	248.22K	aa.aa	04:59:59
Arsan Tekstil	19.120	19.510	18.820	-2.85%	1.31M	aa.aa	04:59:59
Aselsan	115.90	118.10	113.80	-0.94%	61.96M	aa.aa	04:59:59
Anadolu Isuzu	60.45	61.25	59.90	-0.82%	729.8K	aa.aa	04:59:59
Akin Tekstil	153.800	160.900	143.600	+4.63%	100.59K	aa.aa	04:59:59
Avrasya GYO	8.170	8.360	7.870	+5.01%	1.17M	aa.aa	04:59:59
AVOD	2.630	2.680	2.610	-1.87%	7.02M	aa.aa	04:59:59
Altin Yunus	501.500	501.500	449.750	+9.92%	252.81K	aa.aa	04:59:59
Ayen Enerji	27.260	27.480	26.900	-2.29%	965.73K	aa.aa	04:59:59
Aygaz AS	163.70	165.00	160.60	+0.86%	571.62K	aa.aa	04:59:59
Bagfas	20.60	21.06	20.46	-0.48%	962.24K	aa.aa	04:59:59
Bak Ambalaj	31.000	31.640	30.720	-4.38%	423.78K	aa.aa	04:59:59
Banvitas	286.000	289.500	276.000	+2.88%	656.01K	aa.aa	04:59:59
Bosch Fren	695.50	719.00	695.50	-2.04%	164.31K	aa.aa	04:59:59
BIM Magazalar	519.00	524.50	513.00	+0.48%	10.26M	aa.aa	04:59:59
Ral Yatirim	497.000	505.000	486.500	+0.40%	330.65K	aa.aa	04:59:59
Bizim	27.56	27.60	26.96	+0.29%	369.87K	aa.aa	04:59:59
Besiktas	4.000	4.050	3.990	-0.99%	18.09M	aa.aa	04:59:59
Bilici Yatirim	15.760	16.040	15.600	-0.76%	1.11M	aa.aa	04:59:59
Bossa	7.300	7.410	6.740	+8.31%	30.73M	aa.aa	04:59:59
Berkosan	23.720	24.480	23.500	-5.35%	1.49M	aa.aa	04:59:59
Yesil Yapi	1.540	1.590	1.530	-1.91%	36.63M	aa.aa	04:59:59
Borusan Birlesik	389.50	403.00	385.00	-1.64%	896.42K	aa.aa	04:59:59
Borusan Yatirim	1,915.00	1,940.00	1,903.00	0.00%	38.47K	aa.aa	04:59:59
Batisoke Soke	13.370	13.590	13.240	+0.98%	6.4M	aa.aa	04:59:59
Baticim	4.17	4.24	4.11	+0.24%	25.04M	aa.aa	04:59:59
Bursa Cimento	7.89	7.95	7.85	+0.51%	4.89M	aa.aa	04:59:59
Burcelik	17.600	18.300	17.020	+3.53%	11.15M	aa.aa	04:59:59
Burcelik Vana	113.500	114.500	105.600	+8.61%	193.13K	aa.aa	04:59:59
CarrefourSA	91.75	92.65	90.00	+0.44%	228.15K	aa.aa	04:59:59
Coca Cola Icecek	53.15	54.45	52.55	+1.14%	9.58M	aa.aa	04:59:59
Celik Halat	19.590	19.940	19.510	-1.16%	557.9K	aa.aa	04:59:59
Cemas	2.860	2.910	2.830	-2.72%	12.3M	aa.aa	04:59:59
Cemtas	10.200	10.530	10.140	+0.20%	4.48M	aa.aa	04:59:59
Cimsa	51.85	53.10	51.00	+0.29%	11.92M	aa.aa	04:59:59
Celebi	2,366.00	2,441.00	2,325.00	+3.59%	225.76K	aa.aa	04:59:59
Cimbeton	2,390.00	2,467.00	2,379.00	-2.05%	29.98K	aa.aa	04:59:59
Doktas Dokumculuk Ticaret ve Sanayi AS	21.440	22.220	21.000	-2.46%	276.05K	aa.aa	04:59:59
Cosmos	107.600	111.600	104.800	-4.78%	60.22K	aa.aa	04:59:59
Creditwest	7.130	7.200	7.020	-0.56%	1.09M	aa.aa	04:59:59
Dagi	4.800	5.040	4.770	-2.83%	5.87M	aa.aa	04:59:59
Dardanel Onentas	4.940	5.050	4.920	+0.82%	8.42M	aa.aa	04:59:59
Derimod	32.82	33.38	32.38	-0.79%	675.61K	aa.aa	04:59:59
Desa	8.990	9.080	8.860	-0.88%	1.59M	aa.aa	04:59:59
Despec	49.800	51.600	49.200	-1.39%	430.38K	aa.aa	04:59:59
Deva Holding	63.950	64.750	63.850	-0.47%	972.44K	aa.aa	04:59:59
Datagate	52.500	54.500	52.500	-2.42%	254.39K	aa.aa	04:59:59
Ditas	13.860	14.100	13.710	-0.93%	866.61K	aa.aa	04:59:59
Demisas	7.490	7.500	7.160	+4.46%	3.95M	aa.aa	04:59:59
Deniz GYO	8.560	8.840	8.460	-1.38%	8.48M	aa.aa	04:59:59
Dogus Otomotiv	229.90	231.40	221.90	+3.05%	3.03M	aa.aa	04:59:59
Dogan Burda	198.500	202.000	193.400	+0.86%	402.1K	aa.aa	04:59:59
DO & CO	7,647.50	7,992.50	7,600.00	-4.17%	7.88K	aa.aa	04:59:59
Dogan Holding	14.800	14.960	14.660	+0.89%	31.48M	aa.aa	04:59:59
Duran Dogan	3.500	3.760	3.460	0.00%	26.96M	aa.aa	04:59:59
DYO Boya	26.160	26.580	25.640	+2.51%	3.1M	aa.aa	04:59:59
EIS	44.280	45.360	43.880	-3.15%	3.98M	aa.aa	04:59:59
Eczacibasi Yatirim	195.60	197.20	191.00	-1.26%	284.12K	aa.aa	04:59:59
Edip Gayrimenkul	22.040	23.000	21.500	+1.01%	3.03M	aa.aa	04:59:59
Ege Endustri	9,730.00	9,960.00	9,635.00	-0.38%	18.79K	aa.aa	04:59:59
Ege Gubre	63.80	64.00	62.05	+0.39%	542.65K	aa.aa	04:59:59
Ege Profil	26.040	27.400	26.040	-4.05%	1.34M	aa.aa	04:59:59
Ege Seramik	3.480	3.530	3.470	-0.57%	2.23M	aa.aa	04:59:59
Emlak Konut GYO	15.510	15.670	15.400	+1.04%	167.78M	aa.aa	04:59:59
EMEK Elektirik	20.720	20.900	19.560	+5.61%	6.99M	aa.aa	04:59:59
ENKA	54.950	57.300	54.600	-0.54%	33.97M	aa.aa	04:59:59
Egeplast	5.400	5.480	5.320	0.00%	2.02M	aa.aa	04:59:59
ERBOSAN	168.60	171.10	167.80	-1.00%	61.13K	aa.aa	04:59:59
Erdemir	25.280	25.460	24.860	+1.85%	213.76M	aa.aa	04:59:59
Escort	2.74	2.78	2.72	-0.36%	10.9M	aa.aa	04:59:59
Fenerbahce	51.65	52.30	51.30	-0.48%	5.38M	aa.aa	04:59:59
Federal Mogul	319.00	324.50	315.00	-1.62%	99.73K	aa.aa	04:59:59
Frigo Pak	8.200	8.270	8.080	-0.24%	2.77M	aa.aa	04:59:59
Ford Otosan	1,031.00	1,041.00	1,017.00	+0.59%	1.11M	aa.aa	04:59:59
Garanti Bank	143.50	144.60	137.40	+5.05%	40.11M	aa.aa	04:59:59
Garanti Faktoring	18.940	19.170	18.450	+1.83%	1.05M	aa.aa	04:59:59
Inveo Yatirim	6.990	7.160	6.820	+1.45%	2.74M	aa.aa	04:59:59
Gedik Yatirim	7.590	7.650	7.510	+0.13%	658.62K	aa.aa	04:59:59
Gentas	13.340	14.400	13.330	-2.27%	3.16M	aa.aa	04:59:59
Gersan	9.280	9.600	9.280	-1.38%	5.76M	aa.aa	04:59:59
Guler Holding	2.930	3.130	2.900	-4.25%	31.65M	aa.aa	04:59:59
Global Yatirim	7.760	7.830	7.250	+5.15%	23.3M	aa.aa	04:59:59
Goltas Cimento	433.75	436.00	410.50	+1.17%	853.86K	aa.aa	04:59:59
Goodyear Lastikleri	16.31	16.37	16.01	+0.43%	1.53M	aa.aa	04:59:59
Gozde	22.220	22.640	21.940	-2.20%	1.42M	aa.aa	04:59:59
GSD Marin	8.280	8.420	8.000	+0.49%	2.76M	aa.aa	04:59:59
GSD Holding	3.900	3.950	3.830	+4.56%	35.65M	aa.aa	04:59:59
GS Sportif	1.90	1.93	1.90	-0.52%	76.22M	aa.aa	04:59:59
Gubretas	305.50	310.00	304.00	-0.08%	1.91M	aa.aa	04:59:59
Turkiye Sigorta	16.730	16.860	16.540	+0.12%	9.27M	aa.aa	04:59:59
Turkiye Halk Bk	21.80	22.16	21.56	+0.46%	65.93M	aa.aa	04:59:59
Hateks	24.380	24.500	22.600	+7.88%	1.2M	aa.aa	04:59:59
Hektas	3.640	3.670	3.600	-0.82%	180.95M	aa.aa	04:59:59
Hurriyet Gazete	5.220	5.350	5.170	-2.06%	2.88M	aa.aa	04:59:59
Ihlas Ev Aletleri Imalat	2.350	2.400	2.320	+2.17%	3.83M	aa.aa	04:59:59
Ihlas Gazetecilik	1.450	1.470	1.450	0.00%	26.76M	aa.aa	04:59:59
Ihlas Holding	2.580	2.670	2.550	-4.44%	109.65M	aa.aa	04:59:59
Ihlas Gayrimenkul	1.760	1.810	1.750	-2.22%	23.83M	aa.aa	04:59:59
Ihlas Yayin	2.430	2.490	2.420	-1.22%	7.21M	aa.aa	04:59:59
Indeks	7.860	7.990	7.660	-4.03%	11.64M	aa.aa	04:59:59
Info Yatirim	2.210	2.290	2.200	-1.78%	4.34M	aa.aa	04:59:59
Intema	209.00	212.60	205.50	-0.67%	106.44K	aa.aa	04:59:59
Ipek Dogal	62.050	62.550	61.200	+0.98%	3.11M	aa.aa	04:59:59
Turkiye Is Bankasi C	15.960	16.220	15.810	+1.33%	775.56M	aa.aa	04:59:59
Is Finansal Kiralama	14.200	14.260	13.850	+1.43%	5.78M	aa.aa	04:59:59
Is Girisim	37.260	37.840	36.360	+2.31%	1.06M	aa.aa	04:59:59
Is GYO	19.260	19.560	18.400	+4.39%	6.5M	aa.aa	04:59:59
Is Yatirim Menkul Degerler	49.720	49.840	48.780	+0.97%	5.07M	aa.aa	04:59:59
Loras Holding AS	2.380	2.390	2.310	+1.71%	14.86M	aa.aa	04:59:59
IDC	5.260	5.330	5.220	-0.57%	4.24M	aa.aa	04:59:59
Kaplamin Ambalaj	198.500	206.900	195.200	-1.59%	193.61K	aa.aa	04:59:59
Karel	8.620	8.670	8.460	+0.70%	4.34M	aa.aa	04:59:59
Karsan Otomotiv	12.070	12.390	12.000	-2.58%	36.45M	aa.aa	04:59:59
Kartonsan	97.80	99.00	97.40	-1.16%	357.28K	aa.aa	04:59:59
Katmerciler	2.410	2.650	2.360	-6.95%	243.51M	aa.aa	04:59:59
Koc Holding	180.90	182.90	174.00	+3.73%	56.08M	aa.aa	04:59:59
Kerevitas	16.60	17.14	16.02	+2.22%	20.03M	aa.aa	04:59:59
Doganlar Mobilya Grubu	6.970	7.180	6.940	-9.60%	20.61M	aa.aa	04:59:59
Kiler GYO	4.890	4.950	4.840	+0.41%	6.28M	aa.aa	04:59:59
Klimasan Klima	24.140	24.860	23.860	-4.51%	734.56K	aa.aa	04:59:59
Konfrut	11.85	11.86	11.32	+1.28%	2.7M	aa.aa	04:59:59
Konya Cimento	5,925.00	6,035.00	5,925.00	-0.84%	10.01K	aa.aa	04:59:59
Kordsa Global	63.80	64.20	62.20	+1.27%	892.61K	aa.aa	04:59:59
Koza Anadolu	78.600	79.000	77.150	-0.13%	4.15M	aa.aa	04:59:59
Koza Altin	26.28	26.66	25.94	-0.08%	74.08M	aa.aa	04:59:59
Kardemir D	32.700	33.020	32.060	+2.19%	48.89M	aa.aa	04:59:59
Kron Telekomunikasyon	18.230	18.740	17.950	-3.60%	1.14M	aa.aa	04:59:59
Kristal Kola	6.360	6.360	6.360	+9.84%	3.98M	aa.aa	04:59:59
Karsu Tekstil	27.400	28.000	27.280	-1.44%	482.9K	aa.aa	04:59:59
Kutahya Porselen	80.200	81.500	78.500	+7.72%	1.3M	aa.aa	04:59:59
Link Bilgisayar	475.50	503.50	475.50	-4.61%	152.27K	aa.aa	04:59:59
Lokman Hekim	18.460	19.270	18.410	-3.90%	2.34M	aa.aa	04:59:59
Logo Yazilim	128.600	130.200	127.900	0.00%	592.32K	aa.aa	04:59:59
Luks Kadife	94.400	99.500	91.700	+4.31%	1.24M	aa.aa	04:59:59
Marmaris Altinyunus	905.00	920.00	863.50	+3.02%	83.79K	aa.aa	04:59:59
MTE	8.500	8.860	8.340	+1.07%	16.1M	aa.aa	04:59:59
Marti Otel	3.000	3.080	2.990	-1.96%	11.85M	aa.aa	04:59:59
Merko Gida	14.810	15.140	14.170	-1.07%	6.77M	aa.aa	04:59:59
Metro Holding	2.720	2.760	2.720	-0.73%	4.44M	aa.aa	04:59:59
Metemtur Yatırım	18.100	18.490	17.350	+3.08%	3.48M	aa.aa	04:59:59
Migros	530.50	535.00	516.50	+1.63%	5.59M	aa.aa	04:59:59
Lydia Holding AS	94.450	100.500	94.300	-4.40%	687.75K	aa.aa	04:59:59
Menderes Tekstil	10.030	10.140	10.000	-0.79%	1.91M	aa.aa	04:59:59
Oyak Cimento	29.100	30.020	28.780	+2.18%	23.03M	aa.aa	04:59:59
Marti GYO	1.400	1.430	1.390	-0.71%	44.31M	aa.aa	04:59:59
Marshall	1,501.00	1,549.00	1,480.00	+1.42%	33.25K	aa.aa	04:59:59
Isiklar Enerji	8.780	9.100	8.760	-1.79%	12.72M	aa.aa	04:59:59
Netas Telekom	60.55	62.35	60.35	-3.89%	911.08K	aa.aa	04:59:59
Net Holding	42.500	44.560	41.620	-3.19%	5.66M	aa.aa	04:59:59
Nurol GYO	7.030	7.150	6.990	-1.13%	2.18M	aa.aa	04:59:59
Nuh Cimento	286.00	291.25	283.00	-0.44%	190.37K	aa.aa	04:59:59
Otokar	466.25	475.75	460.00	-0.80%	440.7K	aa.aa	04:59:59
Ozderici GYO	4.990	5.070	4.970	-0.80%	1.6M	aa.aa	04:59:59
Parsan	78.550	80.700	78.250	-1.63%	243.72K	aa.aa	04:59:59
Pera GYO	16.840	17.990	16.200	-6.44%	137.06M	aa.aa	04:59:59
Penguen Gida	7.390	7.500	6.970	-0.81%	9.75M	aa.aa	04:59:59
Petkim	18.230	18.330	18.060	+0.72%	66.86M	aa.aa	04:59:59
Pinar Et Ve Un	9.11	9.14	8.90	+2.02%	2.47M	aa.aa	04:59:59
Pinar Su	6.800	6.800	6.600	+1.49%	1.4M	aa.aa	04:59:59
Plastikkart	65.750	66.700	64.050	+1.31%	324.78K	aa.aa	04:59:59
Petrokent Turizm	226.00	226.80	218.40	+1.07%	189.16K	aa.aa	04:59:59
Pinar Sut Mamulleri	8.58	8.65	8.46	+1.06%	2.52M	aa.aa	04:59:59
Turk Prysmian	28.980	29.300	28.800	-0.55%	454.47K	aa.aa	04:59:59
Park Elektrik	20.200	20.500	20.140	-1.46%	584.71K	aa.aa	04:59:59
Ray Sigorta	339.500	342.500	337.250	+0.15%	386.19K	aa.aa	04:59:59
Icu Girisim Sermayesi Yatirim Ortakligi AS	15.690	15.690	14.910	+9.95%	5.4M	aa.aa	04:59:59
Reysas GYO	15.060	15.130	14.400	+2.73%	11.69M	aa.aa	04:59:59
Reysas	18.480	18.970	18.320	0.00%	3.1M	aa.aa	04:59:59
Sabanci Holding	108.00	109.90	106.80	+1.60%	20.65M	aa.aa	04:59:59
Saray	18.080	18.620	17.900	-1.74%	2.03M	aa.aa	04:59:59
Sanko Pazarlama	21.860	22.220	21.600	+0.37%	360.73K	aa.aa	04:59:59
Sarkuysan	18.600	18.880	18.280	-1.74%	1.6M	aa.aa	04:59:59
SASA Polyester	3.820	3.840	3.760	+0.79%	629.1M	aa.aa	04:59:59
Selcuk Ecza Deposu	67.300	69.950	67.300	-3.58%	1.69M	aa.aa	04:59:59
Sisecam	40.440	40.840	39.740	+1.92%	55.51M	aa.aa	04:59:59
Sekerbank	4.030	4.060	4.000	+1.00%	92.37M	aa.aa	04:59:59
Soktas	4.800	4.900	4.400	+7.62%	5.69M	aa.aa	04:59:59
Sinpas GYO	3.380	3.650	3.370	+1.81%	134.01M	aa.aa	04:59:59
TAV Havalimanlar	252.75	254.75	246.40	+2.74%	3.57M	aa.aa	00:09:59
T Tuborg	179.000	179.900	159.500	+8.75%	365.75K	aa.aa	00:09:59
Turkcell Iletisim Hizmetleri AS	106.00	106.80	103.60	+2.51%	42.54M	aa.aa	00:09:59
ICBC Turkey	14.050	14.940	14.020	-2.77%	3.98M	aa.aa	00:09:59
Tek-Art Insaat	4.410	4.660	4.410	-3.71%	7.25M	aa.aa	00:09:59
THY	333.50	336.50	332.25	+0.91%	31.57M	aa.aa	00:09:59
Mondi Turkey	5.780	5.940	5.750	-1.20%	2.06M	aa.aa	00:09:59
Tekfen Holding	85.95	86.70	79.20	+5.27%	14.56M	aa.aa	00:09:59
Tofas	215.10	217.60	212.70	+0.89%	8.94M	aa.aa	00:09:59
Turcas Petrol	31.900	31.900	28.600	+10.00%	4.8M	aa.aa	00:09:59
Torunlar GYO	58.75	59.60	56.85	+6.82%	3.91M	aa.aa	00:09:59
TSKB GYO	6.550	6.670	6.510	-0.61%	5.33M	aa.aa	00:09:59
TSKB	13.300	13.390	13.110	+1.45%	48.94M	aa.aa	00:09:59
Trabzonspor Sportif	0.980	1.000	0.970	-1.01%	197.81M	aa.aa	00:09:59
Turk Telekom	52.95	53.10	50.65	+4.33%	33.14M	aa.aa	00:09:59
Turk Traktor	827.50	827.50	769.00	+6.23%	548.93K	aa.aa	00:09:59
Tukas Gida	2.160	2.200	2.090	+0.93%	95.96M	aa.aa	00:09:59
Tupras Turkiye	143.70	145.10	141.50	+1.41%	37.86M	aa.aa	00:09:59
Ulker Biskuvi	136.40	137.90	133.40	+0.81%	20.61M	aa.aa	00:09:59
Usak Seramik	2.690	2.880	2.550	-0.37%	204.76M	aa.aa	00:09:59
Zedur Enerji	7.550	7.690	7.520	-1.31%	888.87K	aa.aa	00:09:59
Vakif Bankasi	27.560	27.700	26.760	+3.07%	31.72M	aa.aa	00:09:59
Vakif Leasing	2.220	2.260	2.190	-0.89%	37.06M	aa.aa	00:09:59
Vakko	73.150	74.700	72.750	-1.28%	533.75K	aa.aa	00:09:59
Vestel Beyaz	14.900	15.170	14.810	-1.06%	4.97M	aa.aa	00:09:59
Vestel	58.400	59.100	57.350	+0.78%	5.61M	aa.aa	00:09:59
Vakif GYO	2.100	2.110	2.070	+0.96%	58.42M	aa.aa	00:09:59
Yaprak Sut	778.000	799.000	759.500	-2.75%	91.11K	aa.aa	00:09:59
Yatas	27.860	28.180	27.400	+1.09%	1.3M	aa.aa	00:09:59
AG Anadolu Group Holding	320.25	323.25	308.75	+4.66%	2.19M	aa.aa	00:09:59
Yapi ve Kredi Bankasi	33.060	33.360	31.700	+4.75%	326.45M	aa.aa	00:09:59
Yapi Kredi Koray	3.000	3.000	2.800	-93.74%	11.11M	aa.aa	00:09:59
Yunsa	5.560	5.640	5.520	-0.54%	2.96M	aa.aa	00:09:59
Zorlu Enerji	3.900	3.930	3.860	-2.50%	95.92M	aa.aa	00:09:59
Brisa Bridgestone	93.00	93.10	88.20	+3.56%	495.37K	aa.aa	00:09:59
Marka Yatirim	51.500	52.800	51.050	+0.49%	210.99K	aa.aa	00:09:59
Beyaz Filo Oto Kiralama AS	23.120	23.900	23.060	-1.62%	878.41K	aa.aa	00:09:59
Denge Yatirim	3.020	3.070	2.970	-5.92%	20.18M	aa.aa	00:09:59
Hub Girisim Sermayesi	1.830	1.850	1.780	+0.55%	2.41M	aa.aa	00:09:59
Skyalp Finansal Teknolojiler ve Danismanlik AS	116.000	119.700	115.000	-3.97%	215.86K	aa.aa	00:09:59
Nigbas Nigde Beton San ve Tic	15.610	15.880	15.450	-1.20%	780.71K	aa.aa	00:09:59
Orge	94.150	94.950	87.700	+9.03%	6.42M	aa.aa	00:09:59
Osmanli Menkul Degerler	9.340	9.960	9.310	-4.50%	2.66M	aa.aa	00:09:59
Ostim	10.140	10.290	9.760	+1.91%	5.67M	aa.aa	00:09:59
Oylum Sinai Yatirimlar	7.370	7.440	7.290	-0.67%	824.29K	aa.aa	00:09:59
Ozak GYO	12.300	12.400	12.150	0.00%	4.13M	aa.aa	00:09:59
Polisan Holding AS	11.520	11.800	11.480	-1.96%	1.92M	aa.aa	00:09:59
Sanifoam	41.420	44.240	39.660	-5.99%	4.32M	aa.aa	00:09:59
Teknosa	33.080	33.080	29.900	+9.97%	8.83M	aa.aa	00:09:59
Yesil Yatirim	1.480	1.510	1.470	-1.33%	16.95M	aa.aa	00:09:59
Akdeniz Yatirim	4.240	4.610	3.870	-1.17%	20.2M	aa.aa	00:09:59
Avrupa Yatirim	37.380	39.240	36.960	-4.74%	1.9M	aa.aa	00:09:59
Etiler Inci Bufe Gida	6.490	6.490	6.100	+10.00%	7.93M	aa.aa	00:09:59
FLAP KONG	8.390	8.580	8.350	-1.64%	2.16M	aa.aa	00:09:59
Halk GYO	2.780	2.800	2.750	+1.09%	53.24M	aa.aa	00:09:59
Jantsa	24.500	25.080	24.060	+0.82%	8.5M	aa.aa	00:09:59
Bera	16.700	17.130	16.500	-4.02%	14.27M	aa.aa	00:09:59
Kuyas Yatirim AS	30.500	30.760	28.900	+3.18%	9.39M	aa.aa	00:09:59
Merit Turizm Yatirim ve Isletme	14.210	14.510	14.010	+2.23%	4.79M	aa.aa	00:09:59
Pegasus Hava Tasimaciligi	273.250	277.750	272.250	+0.46%	5.53M	aa.aa	00:09:59
Prizma Pres	9.200	9.540	9.070	-0.33%	4.95M	aa.aa	00:09:59
TGS	62.500	64.150	61.800	-2.50%	82.21K	aa.aa	00:09:59
Lydia Yesil Enerji Kaynaklari AS	12,650.000	12,785.000	12,610.000	-1.08%	608	aa.aa	00:09:59
Tumosan	105.000	108.100	103.400	-3.05%	1.19M	aa.aa	00:09:59
ODAS Elektrik	5.680	5.710	5.460	+0.18%	65.71M	aa.aa	00:09:59
Panora GYO	68.100	68.600	66.000	+1.26%	139.24K	aa.aa	00:09:59
Turker Proje	520.00	525.50	466.75	+8.79%	201.54K	aa.aa	00:09:59
Aciselsan	112.800	114.400	110.300	-0.53%	233.65K	aa.aa	00:09:59
Akis GYO	7.140	7.190	7.000	+0.99%	7.41M	aa.aa	00:09:59
Iz Yatirim Holding	41.460	43.300	41.000	-7.62%	292.88K	aa.aa	00:09:59
Verusa Holding	226.40	232.60	224.40	-0.75%	68.39K	aa.aa	00:09:59
Yayla Enerji	22.000	22.060	21.400	+0.18%	699.97K	aa.aa	00:09:59
Temapol	83.15	84.50	82.10	+0.18%	145.41K	aa.aa	00:09:59
Tat Gida Sanayi	12.910	13.000	12.660	+0.70%	1.3M	aa.aa	04:59:59
Gediz Ambalaj	32.64	36.36	32.64	-9.98%	1.97M	aa.aa	04:59:59
Korfez GYO	12.510	12.680	11.860	-1.34%	8.81M	aa.aa	04:59:59
Lider Faktoring	3.090	3.120	3.050	+0.65%	10.5M	aa.aa	04:59:59
RTA	15.88	16.17	15.84	-1.43%	7.63M	aa.aa	04:59:59
Servet GYO	195.700	198.300	194.300	+0.15%	350.46K	aa.aa	04:59:59
Tugcelik Aluminyum	9.000	9.510	8.980	-4.76%	10.59M	aa.aa	04:59:59
Yeni Gimat	68.60	70.40	68.05	-1.79%	291.14K	aa.aa	04:59:59
Pamel Yenilenebilir Elektrik Uretim AS	79.95	81.50	79.35	-0.06%	158.68K	aa.aa	04:59:59
Agesa Hayat ve Emeklilik AS	154.50	155.30	148.80	+1.05%	342.25K	aa.aa	04:59:59
Pergamon Status	83.10	88.45	80.75	-5.08%	653.44K	aa.aa	04:59:59
Ulusoy Un	6.240	6.300	6.030	+2.97%	8.56M	aa.aa	04:59:59
Ulusoy Elektrik	149.00	153.20	148.50	-2.87%	88.91K	aa.aa	04:59:59
HEDEF Girisim	1.740	1.800	1.720	-1.69%	19.89M	aa.aa	04:59:59
Politeknik Metal	6,322.50	6,500.00	6,320.00	-1.63%	2.33K	aa.aa	04:59:59
Say Yenilenebilir Enerji Ekipmanları	35.080	35.740	34.700	-6.05%	2.74M	aa.aa	04:59:59
Bantas Bandirma	6.090	6.150	6.050	-0.33%	2.35M	aa.aa	04:59:59
Seyitler Kimya	3.020	3.090	3.010	-0.98%	1.49M	aa.aa	04:59:59
Verusaturk	33.40	34.08	33.02	-0.77%	315.18K	aa.aa	00:09:59
Cuhadaroglu	21.82	22.50	20.68	+3.51%	1.66M	aa.aa	00:09:59
Iskenderun	40.600	40.880	40.320	+0.40%	4.13M	aa.aa	00:09:59
Izmir Firca	67.15	67.80	66.15	+0.07%	1.17M	aa.aa	00:09:59
Mistral GYO	16.00	16.41	15.45	+2.56%	1.49M	aa.aa	00:09:59
Fonet Bilgi	14.58	15.03	14.36	-1.88%	4.13M	aa.aa	00:09:59
Mavi Giyim Sanayi	70.30	71.15	69.90	-0.28%	7.94M	aa.aa	00:09:59
Safkar Ege Sogutmacilik	81.30	81.50	80.70	+0.12%	853.28K	aa.aa	00:09:59
Trabzon Liman Isletmeciligi	96.05	97.00	93.60	+2.62%	306.23K	aa.aa	00:09:59
Enerjisa Enerji	65.65	65.85	63.85	+2.02%	8.77M	aa.aa	00:09:59
MLP Saglik	327.75	345.25	326.25	-3.60%	1.09M	aa.aa	00:09:59
Peker Gayrimenkul Yatirim Ortakligi	1.46	1.48	1.44	0.00%	129.75M	aa.aa	00:09:59
Sok Marketler	39.34	39.56	37.52	+0.56%	26.02M	aa.aa	00:09:59
Kafein Yazilim	113.70	113.70	113.70	+9.96%	511.19K	aa.aa	00:09:59
Formet Celik Kapi	5.30	5.48	5.29	-2.39%	11.91M	aa.aa	00:09:59
Smartiks Yazilim	29.28	30.48	29.10	+0.07%	1.48M	aa.aa	00:09:59
CEO Event Medya	32.70	33.30	31.30	+3.68%	2.71M	aa.aa	00:09:59
Derluks Yatirim Holding AS	28.72	29.00	27.12	+4.21%	5.77M	aa.aa	00:09:59
Naturel Enerji	44.10	44.84	43.68	-3.50%	6.54M	aa.aa	00:09:59
Yukselen Celik	6.66	6.78	6.56	-1.04%	2.29M	aa.aa	00:09:59
Papilon Guvenlik	22.30	24.14	21.46	-1.15%	55.84M	aa.aa	00:09:59
Ard Grup Bilisim	30.04	30.74	29.98	+0.40%	4.15M	aa.aa	00:09:59
Bayrak	17.26	17.52	17.08	-0.12%	2.2M	aa.aa	00:09:59
Fade Gida	13.86	14.24	13.80	-0.65%	842.88K	aa.aa	00:09:59
Dinamik Isi Makina Yalitim Malzemeleri	24.24	24.50	23.08	+3.68%	2.49M	aa.aa	00:09:59
Esenboga Elektrik	31.00	31.64	29.38	+0.78%	20.09M	aa.aa	00:09:59
Kontrolmatik Teknoloji	34.36	34.82	32.98	+0.88%	20.3M	aa.aa	00:09:59
Kervan Gıda	2.44	2.50	2.42	-1.61%	12.94M	aa.aa	00:09:59
Arzum Elektrikli Ev Aletleri Sanayi ve Ticaret	3.88	3.88	3.40	+9.92%	35.07M	aa.aa	00:09:59
Isik Plastik Sanayi ve Dis Ticaret Pazarlama AS	24.50	24.76	24.22	+0.25%	581.82K	aa.aa	00:09:59
Turk Ilac ve Serum Sanayi AS	26.62	27.10	25.70	+3.58%	6.15M	aa.aa	00:09:59
Naturelgaz Sanayi ve Ticaret AS	7.16	7.17	6.65	+6.55%	10.37M	aa.aa	00:09:59
Tureks Turizm Tasimacilik AS	174.00	176.80	169.00	+2.78%	1.86M	aa.aa	00:09:59
Qua Granite Hayal	3.87	3.91	3.58	+4.88%	63.07M	aa.aa	00:09:59
Matriks Bilgi Dagitim Hizmetleri AS	22.20	22.44	22.06	+0.09%	1.08M	aa.aa	00:09:59
Galata Wind Enerji Anonim Sirket	28.36	28.56	27.76	+1.58%	2.9M	aa.aa	00:09:59
Biotrend Cevre ve Enerji Yatirimlari AS	18.95	19.12	18.36	+1.94%	3.3M	aa.aa	00:09:59
Aydem Yenilenebilir Enerji AS	20.18	20.24	19.59	-6.23%	8.2M	aa.aa	00:09:59
Can2 Termik AS	1.44	1.48	1.42	-2.70%	146.42M	aa.aa	00:09:59
Ziraat Gayrimenkul Yatirim Ortakligi AS	20.90	21.12	20.50	+2.55%	4.67M	aa.aa	00:09:59
Kalekim Kimyevi Maddeler Sanayi Ticaret AS	35.46	36.42	35.04	-0.89%	5.49M	aa.aa	00:09:59
Penta Teknoloji Urunleri Dagitim Ticaret AS	14.75	15.25	14.72	-2.25%	3.24M	aa.aa	00:09:59
Mercan Kimya Sanayi ve Ticaret AS	15.20	15.51	14.75	+1.40%	3.41M	aa.aa	00:09:59
Atp Ticari Bilgisayar Ağı ve Elektrik	98.95	101.80	98.45	-0.85%	858.49K	aa.aa	00:09:59
BMS Celik Hasir Sanayi ve Ticaret AS	27.94	28.82	27.86	-3.66%	262.44K	aa.aa	00:09:59
Bogazici Beton Sanayi ve Ticaret AS	21.34	21.88	20.90	-3.18%	5.69M	aa.aa	00:09:59
Unlu Yatirim Holding AS	15.20	15.40	14.99	+0.40%	401.71K	aa.aa	00:09:59
Başkent Doğalgaz Dağıtım Gayrimenkul	29.56	29.80	28.82	+1.72%	833.06K	aa.aa	00:09:59
Oyak Yatirim Menkul Degerler AS	29.70	30.34	29.42	-1.33%	247.37K	aa.aa	00:09:59
EData Teknoloji Pazarlama AS	4.16	4.52	4.08	-0.95%	17.26M	aa.aa	00:09:59
Kutahya Seker Fabrikasi AS	64.05	64.35	62.70	+0.23%	433.2K	aa.aa	00:09:59
Selva Gida Sanayi AS	12.45	12.70	12.35	+0.48%	1.24M	aa.aa	00:09:59
Vbt Yazilim AS	21.64	22.10	21.28	-1.46%	1.44M	aa.aa	00:09:59
Escar Turizm Tasimacilik Ticaret AS	48.96	49.16	47.62	-1.09%	518.22K	aa.aa	00:09:59
Meditera Tibbi Malzeme Sanayi ve Ticaret AS	42.80	43.68	42.30	+0.42%	160.18K	aa.aa	00:09:59
Manas Enerji Yonetimi Sanayi Ticaret AS	11.70	11.75	11.25	+1.74%	2.1M	aa.aa	00:09:59
Kartal Yenilenebilir Enerji Uretim AS	27.48	27.80	27.22	0.00%	1.63M	aa.aa	00:09:59
Gen İlaç ve Sağlık Ürünleri	146.00	146.00	141.10	+0.69%	492.31K	aa.aa	00:09:59
Kizilbuk Gayrimenkul Yatirim Ortakligi AS	5.78	5.78	5.44	+9.89%	31.19M	aa.aa	00:09:59
Birleşim Mühendislik Isıtma Soğutma	15.27	15.27	15.27	+9.94%	2.41M	aa.aa	00:09:59
Girisim Elektrik Taahhut Ticaret Sanayi AS	50.95	52.40	49.72	-1.83%	7.5M	aa.aa	00:09:59
Nasmed Ozel Saglik Hizmetleri Ticaret AS	21.64	22.04	21.50	-1.73%	391.29K	aa.aa	00:09:59
Orcay Ortakoy Cay Sanayi Ticaret AS	8.66	8.75	8.60	-1.03%	614.63K	aa.aa	00:09:59
Yeo Teknoloji Enerji ve Endustri AS	57.40	58.45	56.30	-4.33%	7.06M	aa.aa	00:09:59
Europap Tezol Kagit Sanayi Ve Ticaret AS	18.81	19.14	18.16	+3.47%	11.6M	aa.aa	00:09:59
Ersan Alışveriş Hizmetleri ve Gıda	9.35	9.52	9.33	-0.32%	4.19M	aa.aa	00:09:59
Margun Enerji Uretim Sanayi ve Ticaret	27.52	28.76	26.48	+0.51%	33.24M	aa.aa	00:09:59
Anatolia Tanı ve Biyoteknoloji	12.53	12.84	12.53	-1.73%	3.96M	aa.aa	00:09:59
Hedef Holdings AS	5.47	5.66	5.29	+2.05%	12.54M	aa.aa	00:09:59
Gelecek Varlik Yonetimi AS	48.00	49.40	47.74	-1.03%	604.89K	aa.aa	00:09:59
Ihlas Haber Ajansi AS	17.48	17.95	17.44	-1.52%	627.12K	aa.aa	00:09:59
Ulusal Faktoring AS	14.55	14.72	14.48	+0.62%	971.62K	aa.aa	00:09:59
Dogu Aras Enerji Yatirimlari AS	45.10	46.00	44.96	-1.27%	1.18M	aa.aa	00:09:59
Elite Naturel Organik Gida Sanayi ve Ticaret AS	41.32	43.30	40.14	-6.43%	9.78M	aa.aa	00:09:59
Isbir Sentetik Dokuma Sanayi AS	8.48	8.63	8.35	-0.12%	2.82M	aa.aa	00:09:59
Gimat Magazacilik Sanayi ve Ticaret AS	12.92	13.26	12.65	+0.31%	2.21M	aa.aa	00:09:59
Mia Teknoloji AS	41.50	43.16	41.32	-0.86%	21.87M	aa.aa	00:09:59
Konya Kagit Sanayi ve Ticaret AS	35.82	36.60	35.82	-1.21%	522.17K	aa.aa	00:09:59
Mobiltel İletişim Hizmetleri	3.96	4.00	3.90	0.00%	8.29M	aa.aa	00:09:59
Pc İletişim ve Medya Hizmetleri	16.50	16.88	16.36	-0.96%	1.34M	aa.aa	00:09:59
Pasifik Gayrimenkul Yatirim Ortakligi AS	1.61	1.65	1.61	-4.17%	153.73M	aa.aa	00:09:59
Erciyas Celik Boru Sanayi AS	88.20	88.95	87.10	-1.78%	408.51K	aa.aa	00:09:59
Panelsan Cati Cephe Sistemleri	41.22	41.70	40.74	-0.77%	544.53K	aa.aa	00:09:59
Hun Yenilenebilir Enerji Uretim AS	3.98	4.12	3.87	-2.93%	50.12M	aa.aa	00:09:59
Dap Gayrimenkul Gelistirme AS	8.51	8.62	8.41	+0.83%	21.34M	aa.aa	00:09:59
Investco Holding AS	228.70	234.00	225.80	-0.52%	214.1K	aa.aa	00:09:59
Hitit Bilgisayar Hizmetleri AS	41.50	41.80	40.44	+2.62%	1.88M	aa.aa	00:09:59
Koleksiyon Mobilya Sanayi AS	5.98	5.99	5.79	+3.10%	6.91M	aa.aa	00:09:59
Gezinomi Seyahat Turizm Ticaret AS	82.50	84.40	81.15	+0.49%	302.3K	aa.aa	00:09:59
GurSel Turizm Tasimacilik Ve	222.10	228.10	218.60	-1.73%	1.22M	aa.aa	00:09:59
Ensari Deri Gida Sanayi ve Ticaret	18.67	18.73	18.11	+0.38%	1.54M	aa.aa	00:09:59
Smart Gunes Enerjisi Teknolojileri	37.08	37.80	36.86	-1.38%	2.62M	aa.aa	00:09:59
LDR Turizm AS	161.90	163.00	156.20	+2.92%	350.52K	aa.aa	00:09:59
Suwen Tekstil Sanayi Pazarlama AS	23.60	24.32	23.46	-2.72%	1.09M	aa.aa	00:09:59
Consus Enerji Isletmeciligi ve	2.80	2.92	2.76	-3.45%	13.91M	aa.aa	00:09:59
Bms Birlesik Metal Sanayi ve	43.00	44.00	42.22	+1.90%	4.3M	aa.aa	00:09:59
Kimteks Poliuretan Sanayi ve	18.58	18.83	17.65	-5.25%	8.69M	aa.aa	00:09:59
Imas Makina Sanayi AS	2.63	2.66	2.56	+0.38%	21.34M	aa.aa	00:09:59
Yayla Agro Gida Sanayi ve Ticaret	9.62	9.89	9.30	+1.91%	7.61M	aa.aa	00:09:59
Sun Tekstil Sanayi ve Ticaret AS	41.80	42.32	41.26	+1.51%	4M	aa.aa	00:09:59
Seker Gayrimenkul Yatirim	4.75	4.78	4.72	+0.21%	8.37M	aa.aa	00:09:59
Europen Endustri Insaat Sanayi Ve	5.12	5.30	5.07	+0.59%	51.57M	aa.aa	00:09:59
Pardus Girisim Sermayesi Yatirim	5.08	5.14	5.05	+0.20%	2.21M	aa.aa	00:09:59
Makim Makina Teknolojileri Sanayi	18.65	19.50	18.55	-0.75%	472.47K	aa.aa	00:09:59
Kocaer Celik Sanayi ve Ticaret AS	10.90	11.11	10.90	-0.82%	9.48M	aa.aa	00:09:59
Rubenis Tekstil Sanayi Ticaret AS	22.82	23.20	22.70	-1.47%	489.2K	aa.aa	00:09:59
Kiler Holding AS	26.34	27.38	25.82	-0.23%	1.79M	aa.aa	00:09:59
Koroplast Temizlik Ambalaj	7.01	7.10	6.96	-0.57%	1.18M	aa.aa	00:09:59
Obase Bilgisayar ve Danismanlik	29.78	30.58	29.02	-1.06%	304.2K	aa.aa	00:09:59
Barem Ambalaj Sanayi Ve Ticaret AS	19.55	19.85	18.88	-1.51%	1.37M	aa.aa	00:09:59
Aztek Teknoloji Urunleri Ticaret AS	42.20	43.26	42.10	-1.86%	917.06K	aa.aa	00:09:59
Hidropar Hareket Kontrol	14.87	15.62	13.60	+4.72%	15.34M	aa.aa	00:09:59
Alfa Solar Enerji AS	52.70	53.65	52.25	-2.32%	2.95M	aa.aa	00:09:59
Sanica Isi Sanayi AS	4.30	4.34	4.29	-0.46%	9.53M	aa.aa	00:09:59
Ozsu Balik Uretim AS	36.80	38.50	36.16	-1.81%	1.31M	aa.aa	00:09:59
Platform Turizm Tasimacilik Gida	29.50	30.84	29.24	+3.36%	9.14M	aa.aa	00:09:59
Birikim Varlik Yonetim AS	59.75	60.40	58.60	-0.25%	1.03M	aa.aa	00:09:59
Ahlatci Dogal Gaz Dagitim Enerji	20.50	20.90	19.95	-0.19%	4.82M	aa.aa	00:09:59
Tera Yatirim Menkul Degerler AS	47.18	47.18	44.00	+9.98%	8.28M	aa.aa	00:09:59
Eyg Gayrimenkul Yatirim Ortakligi	2.34	2.42	2.30	-1.68%	13.24M	aa.aa	00:09:59
Oncosem Onkolojik Sistemler Sanayi	95.80	97.50	95.35	-1.69%	238.01K	aa.aa	00:09:59
Sdt Uzay ve Savunma Teknolojileri	201.30	214.00	200.60	-9.04%	1.61M	aa.aa	00:09:59
Soke Degirmencilik Sanayi ve	11.49	11.77	11.45	-1.79%	2.38M	aa.aa	00:09:59
Tapdi Oksijen Ozel Saglik Egitim	35.86	36.30	34.82	+3.64%	1.83M	aa.aa	00:09:59
Astor Enerji AS	115.80	116.20	111.70	+3.21%	14.66M	aa.aa	00:09:59
Mackolik Internet Hizmetleri	119.80	119.90	115.10	+3.28%	313.9K	aa.aa	00:09:59
Bulbuloglu Vinc Sanayi ve Ticaret	123.50	140.40	121.50	-7.28%	6.74M	aa.aa	00:09:59
Goknur Gida Maddeleri	24.82	25.34	24.46	+7.73%	25.6M	aa.aa	00:09:59
Akfen Yenilenebilir Enerji AS	17.51	17.81	17.02	-3.37%	6.94M	aa.aa	00:09:59
Eksun Gida Tarim	6.14	6.33	6.03	-4.66%	11.7M	aa.aa	00:09:59
Koza Polyester Sanayi ve Ticaret AS	6.17	6.33	6.09	+0.33%	27.21M	aa.aa	00:09:59
Cvk Maden Isletmeleri Sanayi ve	10.66	11.05	10.38	+4.31%	65.17M	aa.aa	00:09:59
Europower Enerji ve Otomasyon	36.72	37.62	36.04	-2.18%	4.75M	aa.aa	00:09:59
Grainturk Holding AS	310.50	311.50	295.75	+4.81%	658.59K	aa.aa	00:09:59
Cw Enerji Muhendislik Ticaret ve	17.80	18.25	17.69	-2.84%	5.82M	aa.aa	00:09:59
Buyuk Sefler Gida Turizm Tekstil	29.90	30.00	29.08	+2.05%	2.87M	aa.aa	00:09:59
Bien Yapi Urunleri Sanayi Turizm	31.32	31.60	30.72	-0.95%	1.79M	aa.aa	00:09:59
Kayseri Seker Fabrikasi AS	19.05	19.45	18.99	-1.50%	1.53M	aa.aa	00:09:59
Katilimevim Tasarruf Finansman AS	72.20	72.35	69.20	+3.07%	5.78M	aa.aa	00:09:59
Pasifik Eurasia Lojistik Dis	35.76	37.18	35.28	+1.30%	8.43M	aa.aa	00:09:59
A1 Capital Yatirim Menkul Degerler	5.05	5.21	4.98	-1.17%	8.61M	aa.aa	00:09:59
Forte Bilgi Iletisim Teknolojileri	67.25	67.45	64.35	+1.13%	799.75K	aa.aa	00:09:59
Atakey Patates Gida Sanayi ve	41.90	42.50	41.64	-1.41%	325.45K	aa.aa	00:09:59
Kaleseramik Canakkale Kalebodur	32.08	32.50	31.36	-2.91%	3.23M	aa.aa	00:09:59
Fuzul Gayrimenkul Yatirim	30.20	30.28	28.90	+3.07%	4.22M	aa.aa	00:09:59
Asce Gayrimenkul Yatirim Ortakligi	10.74	10.80	10.61	+0.47%	3.09M	aa.aa	00:09:59
Izdemir Enerji Elektrik Uretim AS	5.36	5.58	5.28	-3.07%	34.95M	aa.aa	00:09:59
Ofis Yem Gida Sanayi Ticaret AS	40.98	42.90	39.50	+0.54%	1.56M	aa.aa	00:09:59
Tatlipinar Enerji Uretim AS	40.60	42.10	40.44	-3.01%	2.06M	aa.aa	00:09:59
Baydoner Restoranlari AS	21.60	22.28	21.52	-2.61%	354.61K	aa.aa	00:09:59
Enerya Enerji AS	235.60	238.00	230.50	-1.01%	662.61K	aa.aa	00:09:59
Kuzugrup Gayrimenkul Yatirim	20.56	20.80	20.34	+1.28%	907.07K	aa.aa	00:09:59
Ebebek Magazacilik AS	53.75	54.15	51.65	+3.56%	624.88K	aa.aa	00:09:59
Tarkim Bitki Koruma Sanayi ve	370.75	380.00	367.50	-1.92%	89.06K	aa.aa	00:09:59
Gipta Ofis Kirtasiye Ve Promosyon	55.15	57.25	54.90	+0.36%	989.86K	aa.aa	00:09:59
Reeder Teknoloji Sanayi Ve Ticaret	12.60	13.65	12.60	-8.83%	61.59M	aa.aa	00:09:59
HatSan Gemi Insaa Bakim Onarim	42.70	43.50	42.14	-1.16%	985.53K	aa.aa	00:09:59
Adra Gayrimenkul Yatirim Ortakligi	31.04	31.42	30.84	+0.06%	576.92K	aa.aa	00:09:59
Dmr Unlu Mamuller Uretim Gida Toptan Perakende Ihr	12.96	13.37	12.66	+0.93%	4.72M	aa.aa	00:09:59
Meka Beton Santralleri	42.22	42.32	41.50	-0.24%	454.3K	aa.aa	00:09:59
Dofer Yapi Malzemeleri Sanayi ve	27.80	28.92	27.38	-1.28%	1.16M	aa.aa	00:09:59
Mhr Gayrimenkul Yatirim Ortakligi	4.64	4.71	4.61	+0.22%	2.42M	aa.aa	00:09:59
Borlease Otomotiv AS	88.20	89.60	86.65	+1.61%	852.25K	aa.aa	00:09:59
Tab Gida Sanayi ve Ticaret AS	171.60	174.10	170.50	-0.52%	862.19K	aa.aa	00:09:59
Vera Konsept Gayrimenkul Yatirim	2.81	2.88	2.71	+2.18%	32.48M	aa.aa	00:09:59
Tureks Turunc Madencilik Ic ve Dis	11.99	12.35	11.90	-2.36%	2.25M	aa.aa	00:09:59
1000 Yatirimlar Holding AS	225.40	234.90	225.00	-8.93%	1.24M	aa.aa	00:09:59
Ekos Teknoloji ve Elektrik AS	21.52	22.34	21.48	-3.24%	2.09M	aa.aa	00:09:59
Agrotech Yuksek Teknoloji	9.08	9.43	9.08	-3.40%	28.53M	aa.aa	00:09:59
Seker Yatirim Menkul Degerler AS	19.00	22.18	18.38	-5.94%	1.73M	aa.aa	00:09:59
Cates Elektrik Uretim AS	30.12	31.38	30.12	-2.33%	650.91K	aa.aa	00:09:59
Bati Ege Gayrimenkul Yatirim	14.08	14.20	13.92	+1.29%	32.02M	aa.aa	00:09:59
Kuzey Boru AS	73.85	74.70	73.65	-0.27%	742.95K	aa.aa	00:09:59
Mega Metal Sanayi ve Ticaret AS	25.92	26.68	25.90	-1.97%	1.71M	aa.aa	00:09:59
Sur Tatil Evleri Gayrimenkul	43.30	45.76	43.30	-4.79%	1.46M	aa.aa	00:09:59
Avrupakent Gayrimenkul Yatirim	65.90	67.10	64.85	+1.31%	3.86M	aa.aa	00:09:59
Pasifik Donanim ve Yazilim Bilgi	108.00	112.00	100.30	+4.85%	15.92M	aa.aa	00:09:59
Bor Seker AS	22.02	22.60	21.94	-1.08%	1.67M	aa.aa	00:09:59
Limak Dogu Anadolu Cimento Sanayi	33.04	33.36	32.56	+0.92%	5.73M	aa.aa	00:09:59
Alves Kablo Sanayi ve Ticaret AS	32.50	33.92	31.34	+2.39%	7.37M	aa.aa	00:09:59
Oba Makarnacilik Sanayi ve Ticaret	59.00	59.30	57.65	0.00%	3.05M	aa.aa	00:09:59
Artemis Hali AS	32.58	33.22	30.16	+7.74%	4.72M	aa.aa	00:09:59
Mogan Enerji Yatirim Holding AS	8.93	9.14	8.86	-3.77%	8.7M	aa.aa	00:09:59
Odine Solutions Teknoloji Ticaret	132.00	139.40	131.00	+2.88%	4.45M	aa.aa	00:09:59
Ic Enterra Yenilenebilir Enerji AS	9.66	9.71	9.48	-0.92%	27.49M	aa.aa	00:09:59
Ronesans Gayrimenkul Yatirim AS	112.50	113.20	111.50	+0.72%	755.85K	aa.aa	00:09:59
Lila Kagit Sanayi ve Ticaret AS	25.58	25.82	25.12	+1.27%	4.6M	aa.aa	00:09:59
Koton Magazacilik Tekstil Sanayi	16.59	17.02	16.40	-5.63%	8.24M	aa.aa	00:09:59
Altinay Savunma Teknolojileri AS	86.70	89.80	86.25	-4.41%	7.05M	aa.aa	00:09:59
Koc Metalurji AS	14.19	14.55	14.15	-1.53%	4.3M	aa.aa	00:09:59
Hareket Proje Tasimaciligi ve Yuk	66.65	68.50	65.65	-5.80%	3.82M	aa.aa	00:09:59
Onur Yuksek Teknoloji AS	67.90	68.95	66.30	-0.59%	2.06M	aa.aa	00:09:59
Ozyasar Tel ve Galvanizleme Sanayi	22.50	22.82	22.20	+0.09%	1.76M	aa.aa	00:09:59
Altinkilic Gida ve Sut Sanayi Ticaret AS	38.18	39.02	36.20	+2.69%	28.04M	aa.aa	00:09:59
Yigit AKU Malzemeleri Nakliyat	28.58	29.50	28.54	-2.39%	3.33M	aa.aa	00:09:59
Horoz Lojistik Kargo Hizmetleri ve	57.00	58.75	56.70	-1.30%	1.91M	aa.aa	00:09:59
Segmen Kardesler Gida Uretim ve	21.80	22.00	21.20	+1.58%	1.82M	aa.aa	00:09:59
Efor Cay Sanayi Tic	77.55	78.35	73.00	+4.09%	1.68M	aa.aa	00:09:59
Dct Trading Dis Ticaret AS	40.98	41.84	40.64	-4.16%	4.27M	aa.aa	00:09:59
Bahadir Kimya Sanayi ve Ticaret AS	43.94	45.28	43.86	-2.96%	1.13M	aa.aa	00:09:59
Kirac Galvaniz Telekominikasyon	40.10	40.70	39.80	-0.94%	2.15M	aa.aa	00:09:59
Gundogdu Gida Sut Urunleri Sanayi	49.80	50.35	49.14	+0.20%	500.22K	aa.aa	00:09:59
Ahes Gayrimenkul Yatirim Ortakligi	21.80	22.50	21.80	-2.15%	1.49M	aa.aa	00:09:59
Ozata Denizcilik Sanayi ve Ticaret	120.80	124.50	120.50	-0.41%	3M	aa.aa	00:09:59
Cem Zeytin AS	13.29	13.40	12.94	+2.63%	16.85M	aa.aa	00:09:59
Durukan Sekerleme Sanayi ve	16.54	16.54	14.94	+9.97%	4.45M	aa.aa	00:09:59
Bin Ulasim ve Akilli Sehir Teknolojileri AS	131.60	134.90	123.60	-0.15%	853.9K	aa.aa	00:09:59

코스피지수

2,587.28

+12.46

+0.48%

코스피200 선물 (F) (F)

355.85

-2.65

-0.74%

US 500

5,602.50

+3.4

+0.06%

US Tech 100

19,593.30

-2.7

-0.01%

DAX

22,676.41

+347.64

+1.56%

닛케이

37,168.50

+349.41

+0.95%

미국 달러 지수

103.535

-0.052

-0.05%

마켓무버(시장에 영향을 준 종목)

종목명	종가	변동 %	거래량
ICTK	13,550.00	+7.71%	12.81M
삼성전자	55,400	+0.91%	8.70M
켐트로닉스	30,150	+11.87%	7.39M
한화오션	73,100	+2.96%	3.69M
현대로템	103,800	+10.07%	3.15M
SK하이닉스	199,600	+0.35%	1.57M
한화에어로스페이스	706,500	+6.24%	403.78K

종목명	종가	변동 %	거래량
한국첨단소재	6,390	+29.88%	16.67M
플라즈맵	783.00	+29.85%	867.74K
토마토시스템	6,700	+26.89%	9.24M
율호	1,777	+21.63%	3.43M
케이씨에스	12,720	+19.66%	5.89M
아센디오	3,225	+19.00%	2.71M
유니테크노	3,410	+18.61%	4.13M

종목명	종가	변동 %	거래량
에스제이켐	473	-14.93%	15.00
큐엠씨	1,020	-14.64%	11.00
서울식품우	1,200	-9.98%	24.80K
투비소프트	775	-8.50%	610.89K
삼미금속	2,350.00	-8.56%	336.00
신풍제지	992	-9.16%	219.98K
테크트랜스	179	-8.21%	21.00

트렌딩 주식

종목명	종가	변동 %	거래량
삼성전자	55,400	+0.91%	8.70M
SK하이닉스	200,000	+0.55%	1.59M
한화오션	73,100	+2.96%	3.69M
삼성중공업	14,280	-0.56%	11.21M
한화에어로스페이스	705,000	+6.02%	405.57K

더 보여주기

가장 저평가된 주식

종목명	종가	상승 여력	적정가치
Aaa Aaa	67,600	+49.98%	101,386.48
Aaaaaaaaaaa	60,100	+49.03%	89,567.03
Aaaaaaa	60,100	+49.03%	89,567.03
Aaa Aaaaa	215,500	+44.16%	310,664.80
Aaa Aa Aaaa	10,730	+38.49%	14,859.98
Aaa Aa A	10,730	+38.49%	14,859.98
Aaaaa Aaaaaa	41,100	+37.62%	56,561.82

종목명	종가	상승 여력	적정가치
Aaa Aaa	67,600	+49.98%	101,386.48
Aaaaaaaaaaa	60,100	+49.03%	89,567.03
Aaaaaaa	60,100	+49.03%	89,567.03
Aaa Aaaaa	215,500	+44.16%	310,664.80
Aaa Aa Aaaa	10,730	+38.49%	14,859.98
Aaa Aa A	10,730	+38.49%	14,859.98
Aaaaa Aaaaaa	41,100	+37.62%	56,561.82

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