BIST All Shares (XUTUM)

이스탄불

통화 TRY

10,902.13

+53.50(+0.49%)

지연 데이터17:37:10

금일 변동

10,863.33

10,931.73

52주 변동폭

8,179.61

12,726.67

BIST All Shares 구성 종목

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

						상승 여력 있음
Adel	40.02	40.64	39.94	0.00%	608.24K	aa.aa	18:10:43
Adese Gayrimenkul	2.000	2.050	1.940	+3.63%	47.45M	aa.aa	17:37:07
Anadolu Efes Malt	216.90	221.30	216.20	-0.28%	1.77M	aa.aa	18:10:39
Afyon Cimento	15.94	16.09	15.90	-0.38%	4.88M	aa.aa	18:10:41
Atakule GYO	8.250	8.300	8.140	+0.49%	1.04M	aa.aa	17:29:20
Akbank TAS	55.60	56.30	55.05	+0.36%	39.06M	aa.aa	18:10:51
Akcansa	164.60	165.80	163.70	+0.24%	173.79K	aa.aa	17:59:35
Akenerji	12.520	12.700	12.470	0.00%	3.6M	aa.aa	18:10:54
Akfen GYO	2.140	2.150	2.100	+1.42%	9.85M	aa.aa	17:55:30
AK Sigorta	5.850	5.920	5.840	-0.51%	4.13M	aa.aa	18:10:34
Akmerkez GYO	214.20	215.50	212.00	-1.02%	7.96K	aa.aa	18:09:51
Aksa Akrilik	8.90	9.01	8.71	+2.42%	8.1M	aa.aa	18:10:50
Aksa Enerji Uretim	33.760	33.920	33.340	+1.44%	2.6M	aa.aa	18:10:51
Aksu Enerji ve Ticaret	11.55	11.62	11.50	+0.61%	203.32K	aa.aa	18:10:08
Alarko Holding	94.250	94.850	93.750	-0.21%	1.14M	aa.aa	17:47:53
Albaraka Turk	5.800	5.840	5.780	0.00%	2.28M	aa.aa	18:10:44
Alarko Carrier	979.50	992.50	974.50	+0.82%	7.8K	aa.aa	18:10:42
Alcatel Lucent	128.900	131.200	126.200	+1.90%	424.32K	aa.aa	18:10:41
Alarko GYO	19.13	19.21	18.96	+0.74%	1.17M	aa.aa	18:10:30
Alkim Kagit	25.800	26.380	25.780	0.00%	275.74K	aa.aa	18:10:55
Alkim Kimya	32.26	32.44	31.94	+1.13%	318.83K	aa.aa	18:10:49
Altinyag	7.880	7.980	7.840	+0.77%	1.64M	aa.aa	18:10:53
Anel Elektrik	13.420	13.500	13.320	+0.68%	189.93K	aa.aa	18:10:45
Anadolu Hayat	89.75	92.95	89.45	-0.94%	338.82K	aa.aa	17:46:10
Anadolu Sigorta	85.400	87.050	84.700	-0.58%	517.01K	aa.aa	17:21:45
Arcelik AS	139.30	140.10	137.30	+1.38%	1.01M	aa.aa	18:10:31
Arena Bilgisayar	27.880	28.160	27.580	+0.80%	156.73K	aa.aa	18:07:39
Ingram Micro Bilisim	452.500	465.000	450.250	-0.98%	33.72K	aa.aa	18:09:26
Arsan Tekstil	22.160	22.340	22.040	+0.27%	370.94K	aa.aa	18:10:25
Aselsan	68.50	69.70	68.45	+0.22%	15.82M	aa.aa	18:10:46
Anadolu Isuzu	66.25	66.45	65.35	+1.45%	386.99K	aa.aa	18:10:42
Ata GYO	11.460	11.650	11.420	-0.78%	357.13K	aa.aa	18:10:52
Akin Tekstil	173.600	177.000	170.500	+0.35%	49.25K	aa.aa	18:10:29
Avrasya GYO	10.350	10.450	10.280	-0.48%	1.04M	aa.aa	17:28:01
AVOD	2.760	2.780	2.740	+0.36%	1.98M	aa.aa	18:10:02
Avtur	11.010	11.070	10.960	+0.46%	242.88K	aa.aa	18:10:44
Altin Yunus	503.000	516.000	497.000	+1.21%	33.28K	aa.aa	18:08:47
Ayen Enerji	29.720	29.860	29.520	+0.68%	154.76K	aa.aa	18:08:47
Aygaz AS	167.50	168.30	165.30	+0.12%	114.58K	aa.aa	17:54:55
Bagfas	21.50	21.76	21.12	+2.19%	634.72K	aa.aa	18:10:44
Bak Ambalaj	41.800	42.980	41.560	-0.43%	187.93K	aa.aa	17:51:03
Banvitas	357.000	369.000	356.000	-0.42%	228.06K	aa.aa	17:46:00
Bosch Fren	759.00	764.00	757.00	-0.20%	28.02K	aa.aa	18:10:41
BIM Magazalar	468.00	478.25	467.25	-1.53%	2.82M	aa.aa	18:10:51
Ral Yatirim	277.500	285.000	275.750	-0.89%	69.46K	aa.aa	17:46:09
Bizim	28.24	28.44	28.10	+0.14%	62.02K	aa.aa	18:10:43
Besiktas	4.330	4.370	4.300	-0.23%	3.04M	aa.aa	17:35:02
Bilici Yatirim	18.500	18.690	18.420	0.00%	76.92K	aa.aa	18:09:38
Bossa	6.240	6.280	6.130	0.00%	1.49M	aa.aa	18:10:51
Berkosan	23.460	23.920	23.080	-0.34%	602.52K	aa.aa	18:10:39
Yesil Yapi	4.260	4.270	4.210	+0.95%	3.14M	aa.aa	18:10:45
Borusan Birlesik	466.25	468.75	465.00	+0.27%	275.91K	aa.aa	17:47:55
Borusan Yatirim	1,977.00	1,986.00	1,970.00	+0.36%	19.19K	aa.aa	17:47:50
Batisoke Soke	50.050	50.250	49.700	+0.14%	593.46K	aa.aa	17:52:28
Baticim	139.50	140.40	138.40	+0.58%	167.53K	aa.aa	18:10:04
Bursa Cimento	7.12	7.15	7.07	+0.56%	2.3M	aa.aa	17:55:50
Burcelik	202.400	206.500	202.000	-0.25%	95.05K	aa.aa	18:10:38
Burcelik Vana	127.200	129.400	126.200	+0.87%	59.96K	aa.aa	18:09:42
CarrefourSA	102.60	103.70	102.30	-0.19%	239.03K	aa.aa	18:10:47
Coca Cola Icecek	48.36	48.44	46.90	+2.94%	4.98M	aa.aa	17:51:39
Celik Halat	23.480	23.580	22.940	+2.44%	309.77K	aa.aa	18:09:45
Cemas	3.270	3.280	3.230	+0.93%	9.36M	aa.aa	18:10:10
Cemtas	8.640	8.690	8.620	+0.23%	869.7K	aa.aa	18:10:08
Cimsa	39.30	39.60	38.28	+2.56%	6.78M	aa.aa	17:55:30
Celebi	2,153.00	2,178.00	2,110.00	+0.75%	44.42K	aa.aa	18:10:33
Cimbeton	2,389.00	2,412.00	2,379.00	+0.50%	9.01K	aa.aa	18:10:51
Cimentas	387.00	387.00	387.00	+0.52%	1	aa.aa	15:55:21
Doktas Dokumculuk Ticaret ve Sanayi AS	23.220	23.480	22.920	+1.31%	137.33K	aa.aa	18:04:08
Cosmos	113.400	116.500	112.900	0.00%	62.51K	aa.aa	18:10:23
Creditwest	5.910	5.960	5.810	+1.90%	1M	aa.aa	18:08:51
Dagi	13.280	13.380	13.100	+1.14%	496.51K	aa.aa	18:10:07
Dardanel Onentas	5.080	5.130	5.030	+0.99%	1.13M	aa.aa	18:10:37
Derimod	32.58	32.80	31.48	+0.49%	112.09K	aa.aa	18:07:48
Desa	21.540	21.680	21.220	+0.47%	154.78K	aa.aa	18:10:54
Despec	50.350	51.950	50.250	-2.33%	152.08K	aa.aa	17:36:36
Deva Holding	70.050	70.350	69.450	+0.14%	154.89K	aa.aa	18:10:26
Datagate	42.820	43.500	42.200	+1.66%	245.88K	aa.aa	18:08:47
Dogus GYO	40.200	40.420	39.180	+0.50%	63.6K	aa.aa	18:10:22
Ditas	15.340	15.530	15.260	+0.46%	320.97K	aa.aa	18:10:04
Demisas	7.180	7.180	7.180	-9.91%	596.63K	aa.aa	17:55:16
Deniz GYO	9.980	10.210	9.800	-0.99%	740.67K	aa.aa	18:10:44
Dogus Otomotiv	208.30	209.30	207.90	+0.68%	449.29K	aa.aa	18:10:15
Dogan Burda	173.100	173.500	167.700	+1.52%	75.49K	aa.aa	18:10:54
DO & CO	6,082.50	6,190.00	5,900.00	+8.04%	11.38K	aa.aa	18:09:46
Dogusan Boru	21.720	22.420	20.740	+5.03%	1.4M	aa.aa	18:10:47
Dogan Holding	13.820	13.890	13.700	+0.80%	12.21M	aa.aa	18:10:31
Duran Dogan	18.980	18.980	18.980	-2.67%	1	aa.aa	15:55:21
DYO Boya	19.590	19.800	19.450	+0.20%	375.91K	aa.aa	18:10:29
EIS	42.820	43.100	42.640	+0.23%	1.01M	aa.aa	18:10:46
Eczacibasi Yatirim	196.20	197.20	193.50	+1.03%	90.67K	aa.aa	18:10:55
Edip Gayrimenkul	23.860	24.120	23.420	+1.53%	1.02M	aa.aa	18:10:55
Ege Endustri	11,105.00	11,190.00	11,067.50	+0.48%	5.57K	aa.aa	18:10:28
Ege Gubre	59.00	59.55	58.50	+0.77%	241.36K	aa.aa	18:10:08
Ege Profil	158.600	158.700	156.900	+0.70%	74.08K	aa.aa	18:10:09
Ege Seramik	3.580	3.580	3.520	+1.42%	1.1M	aa.aa	18:10:06
Emlak Konut GYO	11.590	11.830	11.560	-0.43%	78.45M	aa.aa	18:10:55
EMEK Elektirik	14.630	15.050	14.610	-2.07%	1.15M	aa.aa	18:10:37
ENKA	54.300	55.400	54.050	-1.09%	4.52M	aa.aa	18:10:42
Egeplast	5.130	5.150	5.100	+0.59%	1.12M	aa.aa	18:09:33
ERBOSAN	191.40	193.00	189.80	+0.84%	50.31K	aa.aa	18:10:47
Erdemir	51.050	51.350	50.900	-0.10%	18.12M	aa.aa	18:10:48
ERSU	18.000	18.300	17.920	-0.77%	797.7K	aa.aa	18:10:43
Escort	54.80	55.60	54.40	+0.18%	204.95K	aa.aa	18:10:48
Fenerbahce	104.20	105.20	103.30	-0.67%	637.68K	aa.aa	17:34:38
QNB Finans	93.750	93.750	93.750	-0.11%	1	aa.aa	15:55:21
Qnb Bank	288.000	288.000	288.000	0.00%	1	aa.aa	15:55:21
Federal Mogul	313.75	317.00	310.75	+1.05%	46.46K	aa.aa	18:09:19
Ufuk Yatirim	485.000	500.000	480.000	-1.02%	13.13K	aa.aa	18:09:56
Frigo Pak	8.820	8.990	8.650	+1.38%	2.8M	aa.aa	18:10:55
Ford Otosan	1,102.00	1,120.00	1,102.00	-1.34%	387.76K	aa.aa	18:08:39
Garanti Bank	114.80	116.60	113.90	+0.88%	11.46M	aa.aa	18:10:40
Garanti Faktoring	19.700	19.800	19.410	+1.08%	219.47K	aa.aa	18:10:46
Inveo Yatirim	7.460	7.500	7.410	+1.22%	448.53K	aa.aa	18:09:58
Gedik Yatirim	7.330	7.380	7.310	-0.14%	192.58K	aa.aa	18:09:23
Gentas	7.730	7.730	7.640	+1.18%	180.47K	aa.aa	18:09:44
Gersan	10.080	10.130	10.010	+0.40%	1.36M	aa.aa	18:10:19
Global Menkul	10.970	11.050	10.750	+2.05%	305.18K	aa.aa	18:05:33
Guler Holding	11.570	11.610	11.480	+0.52%	997.55K	aa.aa	18:10:43
Global Yatirim	16.510	16.570	16.200	+1.98%	1.88M	aa.aa	18:10:38
Goltas Cimento	422.25	429.50	422.00	-1.69%	151.94K	aa.aa	18:10:52
Goodyear Lastikleri	16.61	16.73	16.45	+0.61%	315K	aa.aa	18:10:35
Gozde	25.900	26.180	25.600	+0.23%	451.28K	aa.aa	18:10:01
GSD Marin	7.930	7.940	7.840	+1.28%	539.59K	aa.aa	18:09:31
GSD Holding	3.870	3.900	3.850	+0.26%	7.92M	aa.aa	18:09:28
GS Sportif	6.92	6.98	6.89	-0.29%	4.97M	aa.aa	17:35:00
Gubretas	215.30	216.70	208.60	+1.56%	6.7M	aa.aa	17:59:42
Turkiye Sigorta	13.160	13.250	13.070	0.00%	4.25M	aa.aa	17:21:47
Turkiye Halk Bk	16.06	16.27	15.96	-0.06%	19.44M	aa.aa	18:10:31
Hateks	12.060	12.270	11.910	+0.58%	2.27M	aa.aa	18:10:20
Hektas	3.480	3.480	3.420	+2.05%	58.01M	aa.aa	18:10:54
Hurriyet Gazete	4.120	4.170	4.070	+0.24%	2.16M	aa.aa	18:10:55
Idealist GYO	2.700	2.720	2.670	+0.75%	1.09M	aa.aa	18:08:40
Ihlas Ev Aletleri Imalat	2.290	2.310	2.230	+0.88%	5.83M	aa.aa	18:10:35
Ihlas Gazetecilik	1.330	1.340	1.280	+1.53%	18.14M	aa.aa	18:10:49
Ihlas Holding	1.780	1.880	1.720	-2.20%	166.87M	aa.aa	18:10:39
Ihlas Gayrimenkul	1.480	1.530	1.410	-3.27%	88.09M	aa.aa	18:10:55
Ihlas Yayin	4.710	4.750	4.600	+0.64%	1.32M	aa.aa	18:10:40
Indeks	6.890	6.990	6.870	-0.43%	1.17M	aa.aa	18:10:44
Info Yatirim	8.690	8.700	8.540	+1.05%	902.05K	aa.aa	18:10:42
Intema	238.20	248.60	235.20	+0.42%	304.53K	aa.aa	18:10:17
Ipek Dogal	37.620	37.760	37.280	+0.86%	1.38M	aa.aa	18:10:53
Turkiye Is Bankasi A	5,500,000	5,500,000	5,500,000	0.00%	0	aa.aa	30/08
Turkiye Is Bankasi B	574,995.00	574,997.50	574,995.00	0.00%	0	aa.aa	04:59:59
Turkiye Is Bankasi C	12.840	12.940	12.620	+1.50%	219.73M	aa.aa	18:10:50
Is Finansal Kiralama	11.210	11.260	11.110	+0.81%	1.84M	aa.aa	18:09:57
Is Girisim	34.840	35.560	34.260	+0.17%	1.85M	aa.aa	18:10:41
Is GYO	19.100	19.250	18.880	+0.32%	5.21M	aa.aa	18:10:37
Is Yatirim Menkul Degerler	37.120	37.140	36.480	+1.42%	1.65M	aa.aa	17:51:05
Loras Holding AS	2.090	2.120	2.030	+3.47%	13.92M	aa.aa	18:10:25
IDC	5.330	5.330	5.280	+0.57%	1.09M	aa.aa	18:10:36
Kaplamin Ambalaj	210.300	212.100	205.000	+1.59%	99.56K	aa.aa	17:50:24
Karel	9.400	9.470	8.860	+8.29%	12.85M	aa.aa	17:37:13
Karsan Otomotiv	13.410	13.490	13.370	+0.15%	6.37M	aa.aa	17:51:00
Kartonsan	86.45	87.25	85.10	+0.52%	74.64K	aa.aa	18:10:23
Katmerciler	2.040	2.050	2.010	+0.99%	14.99M	aa.aa	18:10:18
Koc Holding	185.40	187.40	184.60	+0.22%	6.23M	aa.aa	18:10:35
Kent Gida	760.00	760.00	760.00	+0.93%	1	aa.aa	15:55:21
Kerevitas	13.66	13.81	13.40	+2.02%	1.29M	aa.aa	18:10:33
Doganlar Mobilya Grubu	9.140	9.220	9.130	+0.22%	848.56K	aa.aa	18:10:52
Kiler GYO	4.380	4.440	4.170	+5.80%	10.87M	aa.aa	18:10:51
Klimasan Klima	24.920	25.000	24.500	+1.88%	122.54K	aa.aa	18:10:01
Turkiye Kalkinma	14.900	14.900	14.900	+0.40%	1	aa.aa	15:55:21
Konfrut	10.56	10.70	9.96	+5.71%	1.17M	aa.aa	17:36:44
Konya Cimento	6,687.50	6,717.50	6,660.00	+0.49%	3.43K	aa.aa	17:59:06
Kordsa Global	71.80	72.75	71.40	+0.56%	338.59K	aa.aa	18:09:51
Koza Anadolu	64.850	64.950	64.100	+1.33%	1.41M	aa.aa	18:10:52
Koza Altin	20.24	20.28	20.04	+1.20%	29.03M	aa.aa	18:10:53
Kardemir A	21.120	21.480	21.080	-1.03%	955.44K	aa.aa	18:10:12
Kardemir B	19.100	19.470	18.760	-1.24%	462.61K	aa.aa	18:10:20
Kardemir D	26.120	26.520	26.080	-0.76%	12.99M	aa.aa	17:20:30
Kron Telekomunikasyon	22.460	22.740	22.120	+0.54%	180.17K	aa.aa	18:09:33
Kristal Kola	5.960	6.020	5.860	+1.53%	2.3M	aa.aa	18:10:43
Karsu Tekstil	30.900	31.240	30.260	-0.83%	929.67K	aa.aa	18:10:21
Kutahya Porselen	74.950	74.950	72.050	+3.52%	253.79K	aa.aa	18:10:52
Link Bilgisayar	507.00	512.00	501.00	0.00%	15K	aa.aa	18:10:40
Lokman Hekim	17.330	17.400	17.100	+0.17%	269.11K	aa.aa	18:10:29
Logo Yazilim	117.500	118.500	115.900	-0.34%	116.1K	aa.aa	18:10:33
Luks Kadife	90.700	91.800	85.950	+7.21%	262.65K	aa.aa	18:10:45
Marmaris Altinyunus	878.00	883.50	869.50	+1.04%	7.35K	aa.aa	18:10:32
MTE	5.890	5.940	5.840	+0.68%	1M	aa.aa	18:10:43
Marti Otel	3.590	3.600	3.500	+2.28%	5.69M	aa.aa	18:10:55
Mepet Metro	9.210	9.280	9.150	-0.11%	225.5K	aa.aa	18:10:17
Merko Gida	17.940	18.400	17.570	+1.30%	3.56M	aa.aa	18:10:41
Metro Holding	2.340	2.370	2.290	+2.63%	3.88M	aa.aa	18:10:40
Metemtur Yatırım	14.710	14.920	14.690	-1.41%	407.75K	aa.aa	18:08:49
Migros	472.75	475.75	465.75	+0.59%	923.53K	aa.aa	18:10:30
Lydia Holding AS	89.050	89.250	87.000	+0.56%	141.75K	aa.aa	18:10:30
Menderes Tekstil	11.600	11.760	11.580	-0.94%	855.63K	aa.aa	18:10:25
Oyak Cimento	64.650	65.200	64.000	+0.31%	1.32M	aa.aa	18:10:52
Marti GYO	4.710	4.750	4.580	+3.06%	6.56M	aa.aa	18:09:58
Marshall	1,571.00	1,580.00	1,560.00	+0.64%	14.45K	aa.aa	18:10:23
Isiklar Enerji	9.400	9.450	8.950	+6.21%	16.89M	aa.aa	17:36:59
Mazhar Zorlu	6.700	6.720	6.590	+2.29%	451.16K	aa.aa	18:10:44
Netas Telekom	70.45	71.15	70.35	-0.21%	175.72K	aa.aa	18:09:59
Net Holding	45.740	47.920	45.520	-6.35%	1.68M	aa.aa	18:10:52
Nurol GYO	7.980	8.080	7.860	+1.53%	1.25M	aa.aa	17:54:09
Nuh Cimento	282.75	285.75	281.75	-0.44%	38.94K	aa.aa	17:59:11
Otokar	460.50	461.50	449.25	+2.39%	195K	aa.aa	18:10:52
Ozderici GYO	5.360	5.450	5.260	+1.32%	906.08K	aa.aa	17:53:12
Parsan	82.200	82.950	82.150	+0.37%	93.54K	aa.aa	17:59:49
Pera GYO	1.750	1.770	1.660	+6.06%	107.11M	aa.aa	18:10:51
Penguen Gida	6.270	6.290	6.230	+0.64%	451.67K	aa.aa	18:09:59
Petkim	18.540	18.680	18.470	+0.65%	19.25M	aa.aa	17:37:07
Pinar Et Ve Un	10.87	10.95	10.80	+0.65%	253.63K	aa.aa	18:10:50
Pinar Su	6.630	6.700	6.570	0.00%	195.93K	aa.aa	18:09:43
Plastikkart	61.850	62.550	61.050	+0.08%	42.94K	aa.aa	18:09:34
Petrokent Turizm	249.10	252.75	248.50	-0.24%	37.76K	aa.aa	18:09:40
Pinar Sut Mamulleri	10.17	10.26	10.06	+0.49%	427.44K	aa.aa	18:10:23
Turk Prysmian	29.800	30.460	29.120	+2.34%	969.7K	aa.aa	18:10:48
Park Elektrik	17.800	18.150	17.550	+1.14%	405.63K	aa.aa	18:10:53
Ray Sigorta	393.000	397.000	391.250	-0.25%	17.59K	aa.aa	17:20:34
Icu Girisim Sermayesi Yatirim Ortakligi AS	25.600	26.460	25.600	-1.16%	261.56K	aa.aa	18:10:35
Reysas GYO	13.080	13.280	13.000	-0.98%	3.06M	aa.aa	18:10:55
Reysas	16.940	18.100	16.820	-1.45%	6.69M	aa.aa	18:10:43
Sabanci Holding	87.20	88.00	86.90	+0.29%	6.49M	aa.aa	18:10:54
Saray	18.870	19.320	18.050	+4.54%	2.48M	aa.aa	18:10:44
Sanko Pazarlama	25.420	25.840	25.260	+0.08%	266.09K	aa.aa	18:10:23
Sarkuysan	20.120	20.400	20.080	+0.50%	540.31K	aa.aa	18:09:58
SASA Polyester	3.920	3.920	3.840	+2.08%	171.11M	aa.aa	18:10:18
Seker Leasing	7.590	7.610	7.540	+0.93%	557.54K	aa.aa	18:10:40
Selcuk Ecza Deposu	76.700	77.000	75.100	+0.66%	967.95K	aa.aa	18:10:40
Selcuk Gida	46.660	47.220	46.320	+0.52%	87.51K	aa.aa	18:09:29
Silverline	21.720	22.500	21.620	+1.02%	1.15M	aa.aa	18:10:48
Sisecam	41.300	41.560	41.140	+0.39%	12.46M	aa.aa	18:10:54
Sekerbank	4.230	4.270	4.220	-0.24%	26.8M	aa.aa	18:10:29
Soktas	4.670	4.680	4.570	+1.97%	2.15M	aa.aa	17:55:26
Sinpas GYO	8.720	8.800	8.250	+1.04%	11.49M	aa.aa	17:55:33
Sonmez Pamuklu	60.800	60.800	60.800	0.00%	1	aa.aa	15:55:21
Sonmez Filament	75.400	75.800	74.700	+0.53%	18.62K	aa.aa	18:00:46
TAV Havalimanlar	260.75	261.25	254.25	+2.46%	938.04K	aa.aa	18:10:44
T Tuborg	129.300	130.600	129.000	-0.61%	99.77K	aa.aa	18:10:54
Turkcell Iletisim Hizmetleri AS	95.40	96.60	95.30	-0.63%	4.82M	aa.aa	18:10:54
ICBC Turkey	14.130	14.270	14.110	0.00%	315.81K	aa.aa	18:09:41
Tek-Art Insaat	4.560	4.600	4.520	+0.66%	1.8M	aa.aa	18:09:52
THY	291.25	293.50	287.00	+1.66%	19.57M	aa.aa	18:10:50
Mondi Turkey	5.550	5.610	5.540	-0.54%	911.78K	aa.aa	18:10:55
Tekfen Holding	80.50	81.30	79.90	+1.07%	1.68M	aa.aa	18:10:39
Tofas	196.60	197.70	195.60	+0.51%	1.23M	aa.aa	18:10:55
Turcas Petrol	22.400	22.640	22.160	+1.08%	993.57K	aa.aa	18:10:21
Torunlar GYO	54.40	55.25	54.00	-0.18%	340.39K	aa.aa	17:21:44
TSKB GYO	9.590	9.660	9.550	+0.52%	1.04M	aa.aa	17:29:24
TSKB	12.130	12.260	12.100	-0.25%	5.91M	aa.aa	18:10:53
Trabzonspor Sportif	0.900	0.900	0.890	0.00%	19.3M	aa.aa	17:35:15
Turk Telekom	45.84	46.34	45.84	0.00%	6.74M	aa.aa	18:10:55
Turk Traktor	783.00	789.00	774.00	+0.51%	138.52K	aa.aa	18:10:56
Tukas Gida	6.610	6.670	6.600	+0.15%	3.58M	aa.aa	18:10:54
Tupras Turkiye	148.60	149.10	147.90	+0.47%	5.55M	aa.aa	18:08:39
Ulker Biskuvi	108.30	109.00	107.90	+0.37%	2.32M	aa.aa	18:10:11
Usak Seramik	11.030	11.170	10.970	0.00%	2.58M	aa.aa	18:10:35
Zedur Enerji	8.180	8.270	8.120	+0.25%	474.72K	aa.aa	18:10:05
Vakif Bankasi	24.200	24.640	23.860	+0.67%	8.53M	aa.aa	18:10:31
Vakif Leasing	1.760	1.770	1.740	+0.57%	13.03M	aa.aa	18:10:55
Vakko	80.600	81.300	78.900	+2.41%	396.95K	aa.aa	18:10:53
Vanet	18.020	18.140	17.900	-1.10%	83.16K	aa.aa	18:10:06
Vestel Beyaz	17.670	17.710	17.400	+1.55%	891.21K	aa.aa	18:10:48
Vestel	60.500	60.900	60.150	+0.67%	1.06M	aa.aa	18:10:26
Vakif GYO	2.030	2.040	1.980	+2.01%	28.69M	aa.aa	18:10:20
Viking Kagit	28.460	28.600	28.120	+1.21%	87.64K	aa.aa	18:09:46
Yaprak Sut	410.000	414.000	408.500	-0.12%	9.81K	aa.aa	18:10:41
Yatas	26.320	26.580	26.200	+0.30%	521.7K	aa.aa	18:10:23
AG Anadolu Group Holding	338.25	340.75	331.50	-0.07%	233.09K	aa.aa	17:20:32
Yesil GYO	7.980	8.030	7.860	+1.14%	2.32M	aa.aa	18:10:46
Yapi ve Kredi Bankasi	27.680	28.280	27.380	+0.51%	137.26M	aa.aa	18:10:56
Yapi Kredi Koray	44.180	44.980	44.000	-0.05%	38.21K	aa.aa	18:10:10
Yunsa	6.270	6.300	6.150	+1.95%	2.18M	aa.aa	18:10:19
Zorlu Enerji	4.290	4.330	4.250	+0.70%	43.62M	aa.aa	18:10:51
Brisa Bridgestone	92.60	93.15	90.45	+2.66%	190.31K	aa.aa	18:10:48
Marka Yatirim	62.950	63.950	61.700	+0.32%	120.55K	aa.aa	18:09:51
Balatacilar	45.820	45.820	45.820	-0.39%	1	aa.aa	15:55:21
Beyaz Filo Oto Kiralama AS	26.380	26.580	26.180	+0.08%	342.91K	aa.aa	18:10:45
Dagi Yatirim	16.640	16.800	16.610	+0.18%	153.82K	aa.aa	18:05:42
Denge Yatirim	2.980	3.020	2.910	+3.11%	11.49M	aa.aa	18:10:30
Hub Girisim Sermayesi	8.110	8.210	7.990	+0.37%	529.78K	aa.aa	18:10:40
Skyalp Finansal Teknolojiler ve Danismanlik AS	88.950	90.500	88.200	+0.79%	71.28K	aa.aa	18:10:04
Nigbas Nigde Beton San ve Tic	19.290	19.440	19.190	+0.57%	757.09K	aa.aa	18:00:49
Orge	77.800	78.300	76.850	-0.32%	267.12K	aa.aa	17:21:37
Osmanli Menkul Degerler	8.990	9.250	8.260	+4.78%	5.18M	aa.aa	18:10:41
Ostim	7.270	7.280	7.100	+0.83%	1.26M	aa.aa	18:10:00
Oylum Sinai Yatirimlar	8.350	8.560	8.350	-0.71%	818.91K	aa.aa	18:10:35
Ozak GYO	11.750	11.860	11.580	+1.29%	3.32M	aa.aa	18:10:44
Polisan Holding AS	10.360	10.390	10.280	+0.97%	699.79K	aa.aa	18:10:34
Sanifoam	31.200	33.180	30.800	-5.40%	734.65K	aa.aa	17:37:13
Sodas Sodyum	114.500	114.500	114.500	+0.44%	1	aa.aa	15:55:21
Teknosa	27.280	27.580	27.120	+1.04%	737.71K	aa.aa	18:10:30
Ulaslar Turizm Yatirimlari	27.100	27.700	26.540	-0.22%	33.83K	aa.aa	18:07:47
Yibitas Yozgat	110,230.00	110,230.00	110,230.00	+0.22%	1	aa.aa	15:55:21
Yesil Yatirim	1.390	1.390	1.370	+1.46%	10.05M	aa.aa	18:10:45
Akdeniz Yatirim	2.770	2.790	2.710	+1.47%	6.29M	aa.aa	18:10:11
Ayes	9.480	9.480	9.480	-0.21%	1	aa.aa	15:55:21
Bastas	12.340	12.340	12.340	-0.08%	1	aa.aa	15:55:21
Avrupa Yatirim	41.940	42.200	40.140	+0.19%	1.34M	aa.aa	18:10:41
Etiler Inci Bufe Gida	35.940	36.900	34.820	+3.93%	1.45M	aa.aa	18:09:53
FLAP KONG	9.190	9.270	9.150	-0.33%	2.36M	aa.aa	18:10:41
Halk GYO	2.440	2.470	2.410	+0.83%	14.23M	aa.aa	17:55:28
Jantsa	27.040	27.240	26.880	0.00%	1.86M	aa.aa	18:10:45
Bera	14.320	14.410	14.230	+0.14%	2.66M	aa.aa	17:50:29
Kuyas Yatirim AS	69.200	71.000	68.550	+0.58%	259.25K	aa.aa	18:10:12
Merit Turizm Yatirim ve Isletme	202.000	204.500	200.400	-0.69%	93.36K	aa.aa	18:09:26
Pegasus Hava Tasimaciligi	238.400	239.600	235.800	+1.53%	4.74M	aa.aa	18:10:52
Prizma Pres	34.820	35.860	34.760	-0.63%	98.35K	aa.aa	18:09:22
TGS	57.900	58.500	57.000	+0.78%	96.39K	aa.aa	18:10:10
Lydia Yesil Enerji Kaynaklari AS	9,000.000	9,170.000	8,902.500	-0.22%	575	aa.aa	18:07:41
Tumosan	114.200	114.900	113.500	+0.35%	253.66K	aa.aa	18:10:33
Innosa Teknoloji AS	505.500	505.500	505.500	+2.74%	1	aa.aa	15:55:21
ODAS Elektrik	6.540	6.580	6.280	+3.97%	19.15M	aa.aa	17:37:06
Panora GYO	65.650	67.300	63.550	+1.94%	146.35K	aa.aa	18:10:34
Turker Proje	493.50	506.00	488.00	+1.13%	11.76K	aa.aa	18:10:05
Aciselsan	108.800	109.600	108.100	+0.83%	25.02K	aa.aa	18:10:26
Akis GYO	6.780	6.910	6.650	0.00%	1.19M	aa.aa	17:29:14
Sekuro Plastik Ambalaj	12.880	12.970	12.780	+0.23%	216.85K	aa.aa	18:10:09
Iz Yatirim Holding	45.800	46.100	45.000	+1.19%	45.04K	aa.aa	18:09:59
Verusa Holding	267.00	268.00	257.75	+2.69%	55.69K	aa.aa	18:10:04
Orma	210.000	210.000	210.000	0.00%	1	aa.aa	15:55:21
Yayla Enerji	14.030	14.490	13.760	+1.96%	2.58M	aa.aa	18:10:22
SAN-EL	22.360	22.760	22.200	-1.15%	42.86K	aa.aa	17:55:26
Temapol	67.20	67.95	66.00	+1.82%	49.83K	aa.aa	18:07:17
Rodrigo	22.040	22.160	20.500	+8.04%	1.72M	aa.aa	17:36:57
Tat Gida Sanayi	22.900	23.060	22.820	+0.62%	202.6K	aa.aa	18:10:41
Gediz Ambalaj	19.56	19.68	19.37	+1.14%	177.09K	aa.aa	18:07:27
Korfez GYO	37.960	40.500	37.700	-5.10%	988.63K	aa.aa	17:36:45
Lider Faktoring	2.970	2.970	2.910	+1.02%	3.65M	aa.aa	18:10:41
RTA	16.79	16.91	16.60	+0.18%	4.92M	aa.aa	18:10:55
Servet GYO	268.250	270.500	265.750	0.00%	44.5K	aa.aa	18:10:56
Tugcelik Aluminyum	10.280	10.330	10.250	+0.29%	1.05M	aa.aa	17:55:19
Yeni Gimat	60.55	62.00	60.20	-1.78%	111.7K	aa.aa	18:07:47
Pamel Yenilenebilir Elektrik Uretim AS	94.45	97.95	90.75	+3.73%	233.98K	aa.aa	18:10:23
Agesa Hayat ve Emeklilik AS	116.70	119.80	115.70	-0.85%	134.12K	aa.aa	18:10:31
Pergamon Status	79.15	79.70	77.30	+1.80%	158K	aa.aa	18:10:34
Ulusoy Un	6.260	6.290	6.220	+0.16%	2.38M	aa.aa	18:10:56
Ulusoy Elektrik	177.50	178.90	170.40	+3.80%	108.43K	aa.aa	18:09:39
HEDEF Girisim	1.440	1.450	1.410	+1.41%	3.32M	aa.aa	18:10:38
Ozerden Plastik	8.010	8.040	7.930	+0.75%	439.08K	aa.aa	18:00:49
Politeknik Metal	6,202.50	6,247.50	6,157.50	+0.73%	865	aa.aa	18:10:11
Say Yenilenebilir Enerji Ekipmanları	44.700	45.420	44.000	+1.45%	626.75K	aa.aa	18:10:19
Bantas Bandirma	10.610	10.640	10.420	+2.61%	1.64M	aa.aa	18:10:42
Seyitler Kimya	3.870	3.920	3.840	-0.51%	3.88M	aa.aa	18:10:44
Verusaturk	38.54	39.00	38.46	+0.16%	117.28K	aa.aa	18:09:28
Cuhadaroglu	20.26	20.54	20.12	+0.70%	76.64K	aa.aa	18:09:03
Iskenderun	36.880	37.180	36.540	+1.10%	1.51M	aa.aa	18:10:22
Isbir Holding	116.20	116.20	116.20	+1.48%	1	aa.aa	15:55:21
Izmir Firca	62.50	62.90	61.65	+0.56%	132.26K	aa.aa	18:09:44
Kustur Kusadasi	3,280.00	3,280.00	3,280.00	+3.55%	1	aa.aa	15:55:21
Yonga Mobilya	75.10	75.10	75.10	-5.83%	1	aa.aa	15:55:21
Mistral GYO	14.84	14.97	14.65	-0.07%	349.89K	aa.aa	17:28:04
Fonet Bilgi	17.86	18.01	17.82	0.00%	1.47M	aa.aa	17:40:11
Mavi Giyim Sanayi	80.15	81.85	80.00	-0.74%	1.43M	aa.aa	18:10:49
Safkar Ege Sogutmacilik	60.55	61.00	60.05	+0.08%	194.99K	aa.aa	18:09:44
Trabzon Liman Isletmeciligi	99.90	103.00	99.30	-1.48%	169.15K	aa.aa	18:10:26
Enerjisa Enerji	58.60	59.15	57.75	+1.47%	1.48M	aa.aa	18:10:44
MLP Saglik	373.50	378.50	370.00	-0.80%	165.13K	aa.aa	18:10:38
Peker Gayrimenkul Yatirim Ortakligi	4.28	4.36	4.25	-1.38%	9.78M	aa.aa	17:40:03
Trend Gayrimenkul Yatirim Ortakligi	12.80	12.95	12.73	-0.70%	392.63K	aa.aa	18:10:54
Sok Marketler	39.92	40.12	39.50	+1.37%	2.59M	aa.aa	18:10:55
Kafein Yazilim	88.15	90.10	88.00	-1.07%	249.18K	aa.aa	17:39:48
Formet Celik Kapi	6.00	6.05	5.87	+0.67%	27.65M	aa.aa	18:10:36
Sumas Suni Tahta	320.00	320.00	320.00	+1.59%	1	aa.aa	15:55:21
Smartiks Yazilim	30.50	30.90	29.80	+2.21%	455.57K	aa.aa	17:28:47
CEO Event Medya	40.68	47.46	40.68	-9.96%	1.52M	aa.aa	18:10:56
Derluks Yatirim Holding AS	12.94	12.97	12.07	+7.83%	7.61M	aa.aa	18:10:46
Naturel Enerji	53.45	54.40	52.80	+1.14%	708.1K	aa.aa	18:10:47
Yukselen Celik	7.48	7.53	7.31	+3.17%	517.21K	aa.aa	18:09:59
Papilon Guvenlik	61.65	61.90	61.25	+0.65%	335.57K	aa.aa	18:10:22
Ard Grup Bilisim	34.16	34.38	33.88	+0.06%	1.18M	aa.aa	17:29:00
Bayrak	18.90	19.72	18.70	+0.80%	5.77M	aa.aa	18:10:43
Fade Gida	15.32	15.48	15.32	-0.45%	440.57K	aa.aa	18:10:04
Dinamik Isi Makina Yalitim Malzemeleri	25.42	26.16	25.22	-2.00%	2.25M	aa.aa	18:10:47
Esenboga Elektrik	20.28	20.36	19.98	+1.50%	925.86K	aa.aa	18:10:28
Kontrolmatik Teknoloji	50.00	50.85	49.00	+3.31%	11.11M	aa.aa	18:10:09
Kervan Gıda	2.20	2.22	2.20	+0.46%	1.8M	aa.aa	18:08:43
Arzum Elektrikli Ev Aletleri Sanayi ve Ticaret	42.96	43.04	42.36	+1.66%	260.9K	aa.aa	18:10:55
Isik Plastik Sanayi ve Dis Ticaret Pazarlama AS	17.12	17.29	17.05	0.00%	178.07K	aa.aa	18:08:19
Turk Ilac ve Serum Sanayi AS	19.85	19.97	19.59	-0.20%	2.41M	aa.aa	18:10:34
Naturelgaz Sanayi ve Ticaret AS	4.74	4.78	4.70	+0.21%	1.45M	aa.aa	18:10:31
Tureks Turizm Tasimacilik AS	98.00	98.50	95.35	+0.87%	90.1K	aa.aa	18:10:39
Qua Granite Hayal	2.57	2.59	2.56	+0.78%	2.6M	aa.aa	18:10:46
Matriks Bilgi Dagitim Hizmetleri AS	44.06	44.30	43.62	+1.01%	213.61K	aa.aa	18:08:27
Galata Wind Enerji Anonim Sirket	25.18	25.40	24.58	+3.20%	1.97M	aa.aa	18:10:47
Biotrend Cevre ve Enerji Yatirimlari AS	18.18	18.76	18.18	-2.52%	1.92M	aa.aa	18:10:45
Aydem Yenilenebilir Enerji AS	25.50	25.68	25.12	+1.03%	1.1M	aa.aa	18:10:46
Can2 Termik AS	1.54	1.55	1.52	+1.32%	37.05M	aa.aa	18:10:25
Ziraat Gayrimenkul Yatirim Ortakligi AS	11.28	11.42	11.28	-0.18%	661.94K	aa.aa	18:10:43
Kalekim Kimyevi Maddeler Sanayi Ticaret AS	34.80	35.50	34.58	-1.02%	1.16M	aa.aa	17:21:38
Penta Teknoloji Urunleri Dagitim Ticaret AS	14.86	14.94	14.66	+1.09%	815.91K	aa.aa	18:09:36
Mercan Kimya Sanayi ve Ticaret AS	13.51	13.59	13.42	+0.90%	624.35K	aa.aa	18:10:18
Atp Ticari Bilgisayar Ağı ve Elektrik	103.50	105.40	102.30	-0.77%	408.27K	aa.aa	18:10:32
BMS Celik Hasir Sanayi ve Ticaret AS	31.08	31.40	29.92	+3.05%	371.95K	aa.aa	18:10:52
Bogazici Beton Sanayi ve Ticaret AS	20.62	20.88	20.54	+0.10%	1.34M	aa.aa	18:10:13
Unlu Yatirim Holding AS	13.80	13.88	13.45	+2.60%	258.18K	aa.aa	18:10:34
Başkent Doğalgaz Dağıtım Gayrimenkul	27.38	27.56	27.26	0.00%	186.14K	aa.aa	17:21:39
Oyak Yatirim Menkul Degerler AS	37.26	37.60	37.20	-0.59%	24.97K	aa.aa	18:10:11
EData Teknoloji Pazarlama AS	13.55	13.63	13.38	+1.12%	416.02K	aa.aa	17:39:59
Kutahya Seker Fabrikasi AS	64.55	65.40	64.00	+0.78%	125.94K	aa.aa	18:00:49
Selva Gida Sanayi AS	10.27	10.28	10.16	+1.28%	1.15M	aa.aa	18:10:19
Vbt Yazilim AS	27.10	27.34	27.00	0.00%	519.85K	aa.aa	18:10:37
Escar Turizm Tasimacilik Ticaret AS	381.00	393.00	366.50	+2.35%	66.77K	aa.aa	18:09:18
Meditera Tibbi Malzeme Sanayi ve Ticaret AS	50.20	51.90	49.12	-2.52%	181.59K	aa.aa	18:10:53
Manas Enerji Yonetimi Sanayi Ticaret AS	16.47	16.62	16.41	-0.60%	737.28K	aa.aa	18:10:29
Kartal Yenilenebilir Enerji Uretim AS	28.46	29.04	28.34	-0.42%	1.04M	aa.aa	18:10:51
Gen İlaç ve Sağlık Ürünleri	98.25	98.85	97.00	+1.13%	344.15K	aa.aa	18:10:52
Kizilbuk Gayrimenkul Yatirim Ortakligi AS	29.54	29.96	29.34	-0.87%	1.2M	aa.aa	18:10:19
Birleşim Mühendislik Isıtma Soğutma	15.96	16.10	15.80	+0.57%	919.9K	aa.aa	18:05:09
Girisim Elektrik Taahhut Ticaret Sanayi AS	51.00	51.40	48.52	+4.29%	5.88M	aa.aa	18:10:08
Nasmed Ozel Saglik Hizmetleri Ticaret AS	22.56	22.60	21.82	+3.30%	449.08K	aa.aa	18:10:47
Orcay Ortakoy Cay Sanayi Ticaret AS	8.93	8.94	8.82	+1.02%	453.86K	aa.aa	18:09:18
Yeo Teknoloji Enerji ve Endustri AS	219.90	226.30	219.90	+3.24%	2.07M	aa.aa	18:10:11
Europap Tezol Kagit Sanayi Ve Ticaret AS	18.83	19.00	18.60	+1.24%	1.01M	aa.aa	18:10:35
Ersan Alışveriş Hizmetleri ve Gıda	9.63	9.74	9.55	+0.52%	1.12M	aa.aa	18:10:55
Margun Enerji Uretim Sanayi ve Ticaret	20.08	20.28	19.94	+0.45%	597.89K	aa.aa	18:10:05
Anatolia Tanı ve Biyoteknoloji	13.70	13.85	13.69	-0.22%	1.71M	aa.aa	17:39:03
Hedef Holdings AS	3.02	3.05	3.01	+0.33%	368.11K	aa.aa	18:10:44
Gelecek Varlik Yonetimi AS	47.56	48.40	47.42	-0.21%	75.76K	aa.aa	18:09:53
Ihlas Haber Ajansi AS	18.79	18.90	18.55	+1.02%	283.51K	aa.aa	18:10:36
Ulusal Faktoring AS	14.10	14.30	13.69	+0.50%	965.38K	aa.aa	17:43:45
Dogu Aras Enerji Yatirimlari AS	52.60	53.05	52.55	-0.19%	296.64K	aa.aa	18:00:50
Elite Naturel Organik Gida Sanayi ve Ticaret AS	35.28	35.98	34.00	-0.56%	1.3M	aa.aa	18:10:45
Isbir Sentetik Dokuma Sanayi AS	9.06	9.09	9.02	+1.00%	303.85K	aa.aa	18:08:52
Gimat Magazacilik Sanayi ve Ticaret AS	9.25	9.32	9.20	0.00%	843.42K	aa.aa	18:10:16
Mia Teknoloji AS	44.80	45.26	44.22	+0.99%	4.59M	aa.aa	18:10:11
Konya Kagit Sanayi ve Ticaret AS	40.14	40.64	39.80	+1.16%	248.92K	aa.aa	18:09:51
Mobiltel İletişim Hizmetleri	4.15	4.18	4.08	+0.97%	2.74M	aa.aa	18:10:41
Pc İletişim ve Medya Hizmetleri	20.50	20.78	20.46	-0.58%	752.5K	aa.aa	18:09:51
Rainbow Polikarbonat Sanayi Ticaret AS	25.68	26.18	25.62	+0.08%	169.5K	aa.aa	18:10:36
Pasifik Gayrimenkul Yatirim Ortakligi AS	1.42	1.43	1.41	0.00%	9.58M	aa.aa	18:10:46
Erciyas Celik Boru Sanayi AS	95.00	98.00	92.45	+2.15%	789.91K	aa.aa	18:10:46
Panelsan Cati Cephe Sistemleri	41.50	41.90	39.76	+4.53%	519.82K	aa.aa	18:10:37
Hun Yenilenebilir Enerji Uretim AS	3.24	3.25	3.18	+1.57%	2.01M	aa.aa	17:59:01
Dap Gayrimenkul Gelistirme AS	5.39	5.44	5.35	-0.74%	7.23M	aa.aa	18:10:07
Investco Holding AS	317.50	318.25	314.50	+0.32%	3.73K	aa.aa	17:41:51
Hitit Bilgisayar Hizmetleri AS	81.45	82.05	81.20	+0.18%	59.56K	aa.aa	18:10:15
Koleksiyon Mobilya Sanayi AS	5.45	5.49	5.41	+0.74%	447.6K	aa.aa	18:10:42
Gezinomi Seyahat Turizm Ticaret AS	50.90	52.15	50.45	-1.17%	98.83K	aa.aa	18:08:35
GurSel Turizm Tasimacilik Ve	166.50	169.00	162.40	+1.52%	661.7K	aa.aa	17:43:59
Ensari Deri Gida Sanayi ve Ticaret	19.02	19.11	18.77	+1.06%	251.39K	aa.aa	18:10:02
Smart Gunes Enerjisi Teknolojileri	39.84	40.26	39.32	+1.53%	1.87M	aa.aa	18:10:09
LDR Turizm AS	120.80	121.60	120.00	+0.75%	62.71K	aa.aa	18:10:31
Suwen Tekstil Sanayi Pazarlama AS	26.30	26.40	26.02	-0.45%	138.38K	aa.aa	17:21:21
Consus Enerji Isletmeciligi ve	2.57	2.59	2.55	+0.78%	882.79K	aa.aa	17:23:41
Bms Birlesik Metal Sanayi ve	54.80	55.80	53.90	-0.45%	407.23K	aa.aa	18:10:33
Kimteks Poliuretan Sanayi ve	18.00	18.19	17.22	+4.11%	2.06M	aa.aa	17:52:27
Imas Makina Sanayi AS	2.93	2.93	2.75	+9.74%	13.86M	aa.aa	17:36:47
Yayla Agro Gida Sanayi ve Ticaret	9.89	9.94	9.84	+0.20%	1.37M	aa.aa	18:10:38
Sun Tekstil Sanayi ve Ticaret AS	27.60	27.62	26.84	+2.53%	798.68K	aa.aa	18:10:50
Seker Gayrimenkul Yatirim	4.36	4.49	4.34	-0.23%	9.41M	aa.aa	17:55:36
Europen Endustri Insaat Sanayi Ve	11.74	12.10	11.52	-0.93%	7.09M	aa.aa	18:10:40
Pardus Girisim Sermayesi Yatirim	5.74	5.79	5.62	-1.54%	4.79M	aa.aa	18:10:49
Makim Makina Teknolojileri Sanayi	25.36	25.38	24.72	+1.85%	186.65K	aa.aa	17:57:29
Kocaer Celik Sanayi ve Ticaret AS	37.64	37.74	37.30	-0.26%	1.01M	aa.aa	17:58:24
Rubenis Tekstil Sanayi Ticaret AS	26.36	26.40	25.90	+1.46%	300.27K	aa.aa	18:10:14
Kiler Holding AS	28.80	29.16	28.26	+1.91%	204.09K	aa.aa	18:08:54
Koroplast Temizlik Ambalaj	7.09	7.14	7.04	+0.42%	340.5K	aa.aa	18:10:52
Obase Bilgisayar ve Danismanlik	30.98	31.24	30.42	+0.78%	144.4K	aa.aa	18:08:51
Barem Ambalaj Sanayi Ve Ticaret AS	16.84	16.98	16.80	+0.30%	329.69K	aa.aa	18:10:46
Aztek Teknoloji Urunleri Ticaret AS	47.80	48.26	47.54	+0.46%	446.46K	aa.aa	18:10:55
Hidropar Hareket Kontrol	15.59	15.84	15.32	+0.97%	1.06M	aa.aa	18:10:07
Alfa Solar Enerji AS	54.20	54.95	53.95	+0.09%	1.41M	aa.aa	18:10:16
Sanica Isi Sanayi AS	5.28	5.31	5.26	-0.19%	8.09M	aa.aa	18:10:44
Ozsu Balik Uretim AS	29.26	29.46	28.56	+0.97%	410.53K	aa.aa	18:10:22
Platform Turizm Tasimacilik Gida	26.44	27.20	26.10	+1.69%	1.89M	aa.aa	18:10:53
Birikim Varlik Yonetim AS	48.62	50.10	47.62	-3.05%	811.21K	aa.aa	18:10:56
Ahlatci Dogal Gaz Dagitim Enerji	19.51	19.77	19.46	-0.81%	1M	aa.aa	17:54:19
Tera Yatirim Menkul Degerler AS	25.16	25.50	25.02	-0.94%	68.04K	aa.aa	18:09:52
Eyg Gayrimenkul Yatirim Ortakligi	7.47	7.58	7.45	-0.53%	1.61M	aa.aa	18:10:56
Oncosem Onkolojik Sistemler Sanayi	97.55	97.85	95.55	+2.15%	180.99K	aa.aa	18:10:47
Sdt Uzay ve Savunma Teknolojileri	237.70	239.40	236.10	+0.59%	120.73K	aa.aa	17:56:36
Soke Degirmencilik Sanayi ve	14.71	14.83	14.60	-0.27%	972.73K	aa.aa	17:21:33
Tapdi Oksijen Ozel Saglik Egitim	63.80	64.15	62.75	+0.95%	235.49K	aa.aa	18:10:11
Astor Enerji AS	95.70	97.70	95.45	-1.49%	6.68M	aa.aa	18:10:09
Mackolik Internet Hizmetleri	90.75	91.50	90.10	+0.83%	35.41K	aa.aa	18:10:45
Bulbuloglu Vinc Sanayi ve Ticaret	92.65	93.65	92.35	-0.38%	231.82K	aa.aa	18:10:44
Goknur Gida Maddeleri	26.00	26.28	25.04	+3.17%	3.19M	aa.aa	18:10:51
Akfen Yenilenebilir Enerji AS	18.17	18.35	18.12	0.00%	1.29M	aa.aa	17:23:32
Eksun Gida Tarim	5.60	5.62	5.58	+0.36%	1.16M	aa.aa	18:10:20
Koza Polyester Sanayi ve Ticaret AS	31.28	31.46	31.06	+0.45%	309.42K	aa.aa	18:10:19
Cvk Maden Isletmeleri Sanayi ve	301.00	305.00	299.75	+0.42%	193.59K	aa.aa	18:10:46
Europower Enerji ve Otomasyon	34.66	35.06	34.14	+1.40%	5.03M	aa.aa	18:10:05
Grainturk Holding AS	120.00	120.50	118.00	+0.84%	75.77K	aa.aa	18:10:43
Cw Enerji Muhendislik Ticaret ve	186.80	190.30	186.10	-0.59%	538.21K	aa.aa	18:07:11
Buyuk Sefler Gida Turizm Tekstil	28.86	28.94	28.68	+0.56%	66.04K	aa.aa	17:19:28
Bien Yapi Urunleri Sanayi Turizm	31.50	31.84	31.30	+0.64%	327.76K	aa.aa	18:10:45
Kayseri Seker Fabrikasi AS	19.13	19.17	18.91	+1.49%	1.05M	aa.aa	18:01:00
Katilimevim Tasarruf Finansman AS	56.05	57.10	55.90	-0.80%	2.26M	aa.aa	18:10:38
Pasifik Eurasia Lojistik Dis	24.56	24.70	24.20	+1.07%	765.6K	aa.aa	17:55:54
A1 Capital Yatirim Menkul Degerler	23.74	23.92	23.58	+0.68%	321.78K	aa.aa	18:10:35
Forte Bilgi Iletisim Teknolojileri	47.82	48.38	47.26	+1.27%	174.89K	aa.aa	17:56:28
Atakey Patates Gida Sanayi ve	48.28	48.98	48.20	-1.47%	75.33K	aa.aa	17:20:00
Kaleseramik Canakkale Kalebodur	33.68	33.80	33.20	+1.38%	579.54K	aa.aa	18:06:38
Fuzul Gayrimenkul Yatirim	18.95	19.05	18.54	+1.88%	1.4M	aa.aa	18:10:47
Asce Gayrimenkul Yatirim Ortakligi	11.46	11.70	11.34	+1.60%	2.55M	aa.aa	18:10:37
Izdemir Enerji Elektrik Uretim AS	20.72	20.80	20.36	+1.07%	906.97K	aa.aa	17:21:24
Ofis Yem Gida Sanayi Ticaret AS	36.96	37.02	36.20	+2.33%	148.63K	aa.aa	18:10:19
Tatlipinar Enerji Uretim AS	35.32	35.56	35.00	+0.63%	426.46K	aa.aa	18:10:42
Baydoner Restoranlari AS	20.66	20.84	20.60	+0.19%	77.07K	aa.aa	18:10:10
Enerya Enerji AS	268.00	271.00	267.75	-1.02%	138.2K	aa.aa	17:39:11
Kuzugrup Gayrimenkul Yatirim	24.32	24.88	24.24	+0.08%	1.59M	aa.aa	18:10:25
Ebebek Magazacilik AS	47.66	47.90	47.16	+1.23%	141.35K	aa.aa	18:10:07
Tarkim Bitki Koruma Sanayi ve	475.00	484.00	462.50	+3.83%	240.43K	aa.aa	18:10:50
Gipta Ofis Kirtasiye Ve Promosyon	28.38	28.52	28.20	+0.57%	291.3K	aa.aa	18:10:40
Reeder Teknoloji Sanayi Ve Ticaret	14.69	14.96	14.56	+1.17%	26.32M	aa.aa	18:10:22
HatSan Gemi Insaa Bakim Onarim	45.72	46.30	45.68	-0.04%	664.09K	aa.aa	18:10:47
Adra Gayrimenkul Yatirim Ortakligi	31.24	31.34	31.18	+0.06%	163.74K	aa.aa	18:09:59
Dmr Unlu Mamuller Uretim Gida Toptan Perakende Ihr	11.07	11.13	10.88	+1.10%	820.19K	aa.aa	18:10:10
Meka Beton Santralleri	42.14	42.42	41.54	+1.25%	224.88K	aa.aa	18:10:38
Dofer Yapi Malzemeleri Sanayi ve	33.46	33.78	31.80	+5.62%	746.37K	aa.aa	18:10:42
Mhr Gayrimenkul Yatirim Ortakligi	4.69	4.73	4.59	+3.30%	2.23M	aa.aa	18:10:25
Borlease Otomotiv AS	48.04	49.28	48.00	-2.52%	406.41K	aa.aa	18:10:31
Tab Gida Sanayi ve Ticaret AS	144.70	146.50	143.40	+0.49%	354.66K	aa.aa	17:23:35
Vera Konsept Gayrimenkul Yatirim	2.71	2.72	2.69	+0.74%	3.79M	aa.aa	18:10:31
Tureks Turunc Madencilik Ic ve Dis	12.37	12.40	12.20	+1.64%	856.54K	aa.aa	18:10:44
1000 Yatirimlar Holding AS	291.50	294.75	286.25	+1.48%	182.01K	aa.aa	18:10:53
Ekos Teknoloji ve Elektrik AS	26.66	26.88	25.92	+2.07%	1.48M	aa.aa	18:10:34
Agrotech Yuksek Teknoloji	12.13	12.38	12.00	+1.08%	8.49M	aa.aa	17:55:47
Seker Yatirim Menkul Degerler AS	11.11	11.41	10.36	+7.03%	6.13M	aa.aa	18:10:55
Cates Elektrik Uretim AS	37.26	37.48	36.88	+0.59%	285.06K	aa.aa	18:10:33
Bati Ege Gayrimenkul Yatirim	3.90	3.93	3.87	-0.26%	5.89M	aa.aa	18:10:04
Kuzey Boru AS	84.45	85.45	83.60	+1.08%	482.4K	aa.aa	17:58:26
Mega Metal Sanayi ve Ticaret AS	31.92	32.06	31.34	+1.85%	968.69K	aa.aa	18:10:55
Sur Tatil Evleri Gayrimenkul	54.45	58.85	54.30	-6.60%	1.07M	aa.aa	17:37:13
Avrupakent Gayrimenkul Yatirim	52.90	53.40	51.00	+2.92%	2.3M	aa.aa	17:55:38
Pasifik Donanim ve Yazilim Bilgi	90.15	92.60	90.00	-0.83%	1.1M	aa.aa	17:56:04
Bor Seker AS	22.30	22.50	22.08	+1.09%	309.08K	aa.aa	17:43:45
Limak Dogu Anadolu Cimento Sanayi	25.94	26.14	25.88	-0.46%	1.63M	aa.aa	17:44:02
Alves Kablo Sanayi ve Ticaret AS	33.78	34.36	33.02	+5.43%	7.15M	aa.aa	17:44:10
Oba Makarnacilik Sanayi ve Ticaret	38.86	38.86	38.22	+1.09%	1.21M	aa.aa	17:44:10
Artemis Hali AS	35.12	36.60	35.00	-3.14%	1.67M	aa.aa	17:37:10
Mogan Enerji Yatirim Holding AS	10.21	10.26	10.13	+0.99%	2.96M	aa.aa	18:10:52
Odine Solutions Teknoloji Ticaret	98.40	100.00	97.30	+1.13%	882.62K	aa.aa	18:10:50
Ic Enterra Yenilenebilir Enerji AS	8.12	8.16	8.09	-0.25%	5.32M	aa.aa	18:10:54
Ronesans Gayrimenkul Yatirim AS	116.30	116.90	114.10	+2.65%	405.13K	aa.aa	17:55:37
Lila Kagit Sanayi ve Ticaret AS	27.02	27.44	26.96	-0.95%	2.62M	aa.aa	17:44:05
Koton Magazacilik Tekstil Sanayi	18.81	19.04	18.80	-0.48%	1.74M	aa.aa	18:10:54
Altinay Savunma Teknolojileri AS	90.30	90.85	89.80	+0.33%	1.64M	aa.aa	17:56:05
Koc Metalurji AS	15.17	15.26	15.06	0.00%	2.23M	aa.aa	18:10:34
Hareket Proje Tasimaciligi ve Yuk	70.75	71.10	69.80	+1.07%	836.97K	aa.aa	17:44:02
Onur Yuksek Teknoloji AS	74.90	75.65	74.65	0.00%	520.62K	aa.aa	17:44:00
Ozyasar Tel ve Galvanizleme Sanayi	25.42	25.52	25.08	+1.27%	577.62K	aa.aa	18:10:37
Altinkilic Gida ve Sut Sanayi Ticaret AS	27.02	27.32	26.90	-0.73%	663.17K	aa.aa	18:10:51
Yigit AKU Malzemeleri Nakliyat	34.04	34.30	33.66	+0.29%	2.79M	aa.aa	17:44:07
Horoz Lojistik Kargo Hizmetleri ve	58.05	59.25	58.00	-1.36%	663.05K	aa.aa	18:10:52
Segmen Kardesler Gida Uretim ve	18.66	18.75	18.50	+0.43%	592.92K	aa.aa	18:10:32
Efor Cay Sanayi Tic	39.12	39.50	38.12	+2.03%	1.52M	aa.aa	18:10:55
Dct Trading Dis Ticaret AS	24.00	24.04	23.40	+1.10%	222.11K	aa.aa	17:19:25
Bahadir Kimya Sanayi ve Ticaret AS	42.06	42.16	41.56	+1.35%	439.55K	aa.aa	17:19:20
Kirac Galvaniz Telekominikasyon	24.10	24.36	23.90	+0.08%	1.28M	aa.aa	18:01:00
Gundogdu Gida Sut Urunleri Sanayi	48.10	48.46	47.74	-0.54%	199.51K	aa.aa	17:18:52
Ahes Gayrimenkul Yatirim Ortakligi	20.36	20.44	19.05	+6.71%	4.07M	aa.aa	18:10:29
Ozata Denizcilik Sanayi ve Ticaret	79.95	82.80	79.45	-0.12%	1.36M	aa.aa	17:19:26
Cem Zeytin AS	9.77	9.81	9.73	+0.31%	3.13M	aa.aa	17:19:18
Durukan Sekerleme Sanayi ve	13.22	13.26	13.14	+0.69%	1.14M	aa.aa	17:19:15
Bin Ulasim ve Akilli Sehir Teknolojileri AS	104.10	106.30	103.10	-1.70%	253.11K	aa.aa	18:10:36

코스피지수

2,420.92

+2.06

+0.09%

코스피200 선물 (F) (F)

355.85

-2.65

-0.74%

US 500

5,914.60

-34.6

-0.58%

US Tech 100

20,721.60

-177.1

-0.85%

DAX

19,207.55

-35.18

-0.18%

닛케이

38,637.50

+133.50

+0.35%

미국 달러 지수

106.477

-0.121

-0.11%

마켓무버(시장에 영향을 준 종목)

종목명	종가	변동 %	거래량
SG	3,745	+24.01%	64.66M
삼성전자	53,500	+7.21%	43.75M
한화오션	39,100	-0.26%	14.82M
SK하이닉스	178,200	+3.01%	4.18M
삼성SDI	246,500	-6.81%	1.27M
LG엔솔	371,000	-12.09%	999.60K
POSCO홀딩스	277,500	-10.48%	904.87K

종목명	종가	변동 %	거래량
에스와이스틸텍	8,190.00	+30.00%	21.37M
SG 충방	3,060	+29.94%	6.69M
썸에이지	395	+29.93%	1.69M
PN풍년	7,380	+29.93%	4.37M
SBI핀테크솔루션즈	4,780	+29.89%	140.07K
비트나인	2,250	+29.83%	7.46M
압타머사이언스	2,325	+29.74%	1.55M

종목명	종가	변동 %	거래량
동신건설	17,950	-23.94%	1.76M
대한광통신	773	-22.31%	5.34M
뉴트리	6,480	-21.74%	454.84K
에이텍	13,090	-20.91%	1.44M
3Billion	3,290.00	-19.76%	8.82M
유일에너테크	1,579	-19.48%	1.47M
토탈소프트	4,405	-19.03%	310.30K

트렌딩 주식

종목명	종가	변동 %	거래량
삼성전자	53,500	+7.21%	43.75M
SK하이닉스	178,200	+3.01%	4.18M
POSCO홀딩스	277,500	-10.48%	904.87K
한화오션	39,100	-0.26%	14.82M
LG엔솔	371,000	-12.09%	999.60K

더 보여주기

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 All Shares (XUTUM)

BIST All Shares 구성 종목

Adel

Adese Gayrimenkul

Anadolu Efes Malt

Afyon Cimento

Atakule GYO

Akbank TAS

Akcansa

Akenerji

Akfen GYO

AK Sigorta

Akmerkez GYO

Aksa Akrilik

Aksa Enerji Uretim

Aksu Enerji ve Ticaret

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

Ata GYO

Akin Tekstil

Avrasya GYO

AVOD

Avtur

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

Cimentas

Doktas Dokumculuk Ticaret ve Sanayi AS

Cosmos

Creditwest

Dagi

Dardanel Onentas

Derimod

Desa

Despec

Deva Holding

Datagate