BIST 500 (XU500)

Estambul

Valores en TRY

11,103.41

+13.21(+0.12%)

Info retrasada03:55:04

Rango diario

11,056.78

11,129.33

52 semanas

8,172.81

12,671.94

Componentes BIST 500

Esta página contiene las cotizaciones en tiempo real de los componentes del índice BIST 500. En la tabla, encontrará el nombre de las acciones y su último precio, así como el alta diario, la baja y el cambio para cada uno de los componentes.

						Al alza
Adel	36.20	36.42	35.90	+0.06%	944.53K	aa.aa	03:54:59
Adese Gayrimenkul	2.010	2.030	2.000	-0.50%	21.96M	aa.aa	03:54:40
Anadolu Efes Malt	215.80	217.10	214.20	-1.24%	1.18M	aa.aa	03:55:04
Afyon Cimento	14.55	14.66	14.54	+0.14%	3.82M	aa.aa	03:55:02
Akbank TAS	59.65	60.30	59.00	+0.08%	43.36M	aa.aa	03:49:30
Akcansa	169.40	172.60	168.50	-0.47%	211.08K	aa.aa	03:54:52
Akenerji	11.460	11.540	11.400	-0.26%	3.58M	aa.aa	03:55:04
Akfen GYO	2.230	2.250	2.220	0.00%	18.43M	aa.aa	03:54:43
AK Sigorta	6.480	6.490	6.010	+7.28%	37.86M	aa.aa	03:55:05
Aksa Akrilik	9.05	9.14	9.00	+0.22%	4.39M	aa.aa	03:48:23
Aksa Enerji Uretim	34.700	35.180	34.640	-1.42%	1.28M	aa.aa	03:50:47
Aksu Enerji ve Ticaret	11.86	12.02	11.81	-1.33%	323.5K	aa.aa	03:55:02
Alarko Holding	97.000	98.050	96.450	-0.61%	1.61M	aa.aa	03:35:06
Albaraka Turk	6.060	6.090	6.040	0.00%	1.92M	aa.aa	03:37:41
Alarko Carrier	1,030.00	1,038.00	1,016.00	0.00%	19.86K	aa.aa	03:55:03
Alcatel Lucent	120.000	122.200	120.000	-1.23%	116.17K	aa.aa	03:35:00
Alarko GYO	20.20	20.58	20.00	-0.79%	1.22M	aa.aa	03:54:56
Alkim Kagit	25.920	26.560	25.880	-1.07%	376.74K	aa.aa	03:54:59
Alkim Kimya	33.32	34.24	33.16	-0.89%	772.76K	aa.aa	03:54:02
Altinyag	7.320	7.350	7.250	+0.69%	836.13K	aa.aa	03:54:37
Anel Elektrik	13.720	13.790	13.550	0.00%	394.07K	aa.aa	03:53:46
Anadolu Hayat	100.30	101.90	94.60	+6.31%	1.22M	aa.aa	03:54:56
Anadolu Sigorta	88.300	88.500	84.700	+4.25%	1.98M	aa.aa	03:54:55
Arcelik AS	140.40	143.50	140.30	-2.50%	1.43M	aa.aa	03:32:46
Arena Bilgisayar	26.680	27.040	26.000	+1.91%	569.22K	aa.aa	03:54:59
Ingram Micro Bilisim	445.500	449.500	442.750	-0.72%	11.35K	aa.aa	03:54:53
Arsan Tekstil	23.200	23.320	22.740	+0.87%	424.98K	aa.aa	03:52:33
Aselsan	68.60	69.45	68.50	-0.58%	8.63M	aa.aa	03:53:19
Anadolu Isuzu	66.70	66.80	65.80	+0.23%	337.63K	aa.aa	03:54:59
Akin Tekstil	171.900	173.200	170.400	-0.06%	12.12K	aa.aa	03:51:43
AVOD	2.850	2.860	2.800	+0.71%	1.76M	aa.aa	03:47:36
Altin Yunus	505.000	514.500	502.500	-0.98%	24.76K	aa.aa	03:52:18
Ayen Enerji	31.260	31.760	31.180	+0.06%	313.75K	aa.aa	03:47:38
Aygaz AS	180.30	184.00	177.80	-1.37%	208.12K	aa.aa	03:00:52
Bagfas	22.88	23.32	22.32	+3.25%	1.69M	aa.aa	03:54:48
Bak Ambalaj	39.640	40.200	39.460	-0.15%	145.67K	aa.aa	03:53:50
Banvitas	332.250	338.500	331.500	-0.89%	190.14K	aa.aa	03:54:55
Bosch Fren	745.00	765.00	735.00	+2.41%	111.02K	aa.aa	03:31:36
BIM Magazalar	476.75	479.50	473.00	-0.31%	1.1M	aa.aa	03:51:35
Ral Yatirim	268.250	271.000	265.500	-0.65%	70.19K	aa.aa	03:54:36
Bizim	28.68	29.34	28.28	+0.84%	255.47K	aa.aa	03:54:00
Besiktas	4.190	4.210	4.130	-0.48%	9.7M	aa.aa	03:45:30
Bilici Yatirim	17.600	17.930	17.560	-0.68%	185.47K	aa.aa	03:54:38
Bossa	8.350	8.410	7.510	+6.78%	24.46M	aa.aa	03:55:00
Berkosan	23.780	23.980	23.500	+0.51%	217.17K	aa.aa	03:54:32
Yesil Yapi	5.610	5.700	5.350	+5.25%	32.87M	aa.aa	03:54:53
Borusan Birlesik	464.50	470.00	462.25	-0.96%	275.42K	aa.aa	03:54:45
Borusan Yatirim	2,077.00	2,097.00	2,031.00	+0.10%	37.45K	aa.aa	03:54:55
Batisoke Soke	51.600	52.100	51.050	-0.96%	1.1M	aa.aa	03:55:04
Baticim	138.90	142.30	138.80	-1.14%	534.68K	aa.aa	03:54:49
Bursa Cimento	7.30	7.43	7.28	-1.62%	3.59M	aa.aa	03:47:25
Burcelik	205.100	210.400	204.600	-1.49%	172.23K	aa.aa	03:51:47
Burcelik Vana	126.900	129.900	126.200	-2.08%	119.78K	aa.aa	03:52:06
CarrefourSA	102.90	103.40	102.00	+0.19%	86.53K	aa.aa	03:55:03
Coca Cola Icecek	53.15	53.85	51.75	+2.21%	4.92M	aa.aa	03:47:09
Celik Halat	23.000	23.140	22.920	-0.43%	259.85K	aa.aa	03:47:12
Cemas	3.270	3.310	3.250	-0.61%	9.05M	aa.aa	03:54:59
Cemtas	8.830	8.890	8.770	0.00%	1.32M	aa.aa	03:54:19
Cimsa	40.16	40.66	39.94	-0.15%	3.37M	aa.aa	03:53:32
Celebi	2,204.00	2,231.00	2,202.00	-0.94%	22.89K	aa.aa	03:30:50
Cimbeton	2,717.50	2,790.00	2,700.00	-1.72%	19.41K	aa.aa	03:54:55
Doktas Dokumculuk Ticaret ve Sanayi AS	24.180	25.060	23.800	+0.75%	542.75K	aa.aa	03:54:42
Cosmos	114.800	118.000	114.500	-2.05%	72.3K	aa.aa	03:44:33
Creditwest	8.220	8.260	7.930	+2.24%	7.22M	aa.aa	03:54:31
Dagi	13.600	13.680	13.140	+1.72%	624.02K	aa.aa	03:55:05
Dardanel Onentas	5.180	5.330	5.130	+0.19%	2.09M	aa.aa	03:54:08
Derimod	32.44	32.90	32.10	+1.44%	355.95K	aa.aa	03:54:59
Desa	21.980	22.200	21.220	+0.46%	406.36K	aa.aa	03:54:57
Despec	49.520	50.500	49.020	+1.02%	149.96K	aa.aa	03:52:52
Deva Holding	70.200	71.400	70.000	-0.57%	205.34K	aa.aa	03:54:56
Datagate	42.160	42.480	41.300	+1.15%	71.49K	aa.aa	03:48:25
Ditas	15.240	15.450	15.210	-0.39%	290.52K	aa.aa	03:54:57
Demisas	6.220	6.300	6.190	-0.96%	862.44K	aa.aa	03:47:28
Deniz GYO	11.670	12.090	11.390	-0.43%	9.45M	aa.aa	03:55:04
Dogus Otomotiv	212.80	214.00	210.40	-0.56%	609.53K	aa.aa	03:53:32
Dogan Burda	163.500	166.100	162.400	-0.49%	47.32K	aa.aa	03:49:59
DO & CO	5,815.00	5,880.00	5,800.00	+0.26%	2.08K	aa.aa	03:53:51
Dogan Holding	14.420	14.570	14.400	-0.62%	5.84M	aa.aa	03:01:03
DYO Boya	22.980	23.340	22.740	-0.09%	1.43M	aa.aa	03:46:33
EIS	46.020	46.900	45.900	+0.52%	2.83M	aa.aa	03:41:51
Eczacibasi Yatirim	206.40	212.40	205.30	-1.01%	239.29K	aa.aa	03:00:21
Edip Gayrimenkul	24.980	25.800	24.900	-2.42%	1.01M	aa.aa	03:54:45
Ege Endustri	10,785.00	10,990.00	10,780.00	-1.42%	7.46K	aa.aa	03:54:44
Ege Gubre	60.00	60.85	58.75	+2.21%	731.63K	aa.aa	03:55:05
Ege Profil	153.700	155.100	153.600	-0.71%	55.17K	aa.aa	03:41:17
Ege Seramik	3.850	3.910	3.800	-1.53%	10.72M	aa.aa	03:54:45
Emlak Konut GYO	12.090	12.190	11.910	+1.09%	84.04M	aa.aa	03:43:38
EMEK Elektirik	14.740	14.810	14.560	+0.27%	615.84K	aa.aa	03:52:47
ENKA	51.300	51.900	51.150	-1.16%	2.34M	aa.aa	03:32:54
Egeplast	5.710	5.790	5.640	+0.53%	1.27M	aa.aa	03:55:06
ERBOSAN	182.10	183.80	181.00	-0.44%	62.99K	aa.aa	03:52:14
Erdemir	50.350	50.700	50.150	-0.69%	20.72M	aa.aa	03:51:24
ERSU	17.340	17.430	17.140	+0.64%	851.6K	aa.aa	03:54:27
Escort	53.70	53.90	53.05	+1.32%	184.06K	aa.aa	03:54:26
Fenerbahce	106.70	110.50	105.50	-6.73%	3.26M	aa.aa	03:45:50
Federal Mogul	311.50	315.75	308.50	-0.16%	61.98K	aa.aa	03:54:50
Ufuk Yatirim	514.500	536.000	512.000	+0.10%	31.79K	aa.aa	03:54:58
Frigo Pak	8.310	8.360	8.210	+0.73%	1.53M	aa.aa	03:54:44
Ford Otosan	1,001.00	1,005.00	992.50	+0.81%	417.41K	aa.aa	03:53:29
Garanti Bank	121.00	121.90	118.70	+0.58%	10.97M	aa.aa	03:40:38
Garanti Faktoring	20.140	20.280	19.850	+0.80%	454.47K	aa.aa	03:54:59
Inveo Yatirim	7.400	7.430	7.340	+0.14%	735.02K	aa.aa	03:53:42
Gedik Yatirim	7.310	7.360	7.300	-0.14%	128.18K	aa.aa	03:48:01
Gentas	8.470	8.600	8.440	-0.35%	518.61K	aa.aa	03:49:21
Gersan	9.250	9.290	9.200	-0.22%	1.1M	aa.aa	03:23:45
Guler Holding	11.660	11.700	11.600	+0.17%	811.12K	aa.aa	03:53:56
Global Yatirim	16.000	16.050	15.730	+0.95%	2.01M	aa.aa	03:54:58
Goltas Cimento	476.00	490.25	462.75	+1.60%	419.4K	aa.aa	03:32:34
Goodyear Lastikleri	16.28	16.59	16.21	-1.33%	809.26K	aa.aa	03:55:02
Gozde	26.780	27.020	26.260	+2.29%	1.92M	aa.aa	03:55:05
GSD Marin	8.020	8.150	8.000	-0.87%	566.18K	aa.aa	03:29:20
GSD Holding	3.940	3.940	3.920	+0.25%	3.48M	aa.aa	03:52:27
GS Sportif	6.93	7.00	6.91	-1.14%	7.46M	aa.aa	03:32:11
Gubretas	224.10	226.80	222.00	+0.72%	3.48M	aa.aa	03:46:52
Turkiye Sigorta	13.210	13.280	12.670	+4.02%	18.88M	aa.aa	03:55:05
Turkiye Halk Bk	16.33	16.45	16.18	+0.74%	19.58M	aa.aa	03:37:25
Hateks	11.900	11.950	11.830	-0.25%	528.64K	aa.aa	03:54:55
Hektas	4.010	4.060	3.930	+0.50%	176.39M	aa.aa	03:47:27
Hurriyet Gazete	4.120	4.170	4.110	-0.48%	1.14M	aa.aa	03:53:27
Ihlas Ev Aletleri Imalat	2.850	2.920	2.750	+4.01%	43.98M	aa.aa	03:52:29
Ihlas Gazetecilik	1.550	1.580	1.470	+6.16%	76.31M	aa.aa	03:52:28
Ihlas Holding	2.990	2.990	2.850	+9.93%	141.86M	aa.aa	03:52:14
Ihlas Gayrimenkul	1.900	1.940	1.800	+6.74%	149.49M	aa.aa	03:52:12
Ihlas Yayin	5.000	5.110	4.850	+2.67%	10.77M	aa.aa	03:52:23
Indeks	6.980	7.020	6.910	+0.14%	1.12M	aa.aa	03:52:41
Info Yatirim	9.590	9.620	9.120	+4.47%	1.21M	aa.aa	03:54:45
Intema	227.00	228.70	224.50	+0.22%	27.58K	aa.aa	03:53:09
Ipek Dogal	53.300	55.500	51.450	+4.20%	10.05M	aa.aa	03:32:55
Turkiye Is Bankasi C	13.570	13.640	13.490	+0.52%	135.71M	aa.aa	03:52:06
Is Finansal Kiralama	11.280	11.320	11.130	-0.62%	1.88M	aa.aa	03:54:42
Is Girisim	32.920	33.300	32.100	+1.86%	1.52M	aa.aa	03:45:13
Is GYO	19.400	19.580	19.270	0.00%	2.06M	aa.aa	03:43:25
Is Yatirim Menkul Degerler	39.540	39.960	38.840	+0.82%	3.21M	aa.aa	03:33:29
Loras Holding AS	2.340	2.390	2.300	+0.43%	8.62M	aa.aa	03:19:51
IDC	5.340	5.380	5.320	-0.19%	2.64M	aa.aa	03:52:16
Kaplamin Ambalaj	204.900	208.500	202.500	+0.64%	92.52K	aa.aa	03:54:25
Karel	9.100	9.170	9.040	-0.33%	1.86M	aa.aa	03:54:31
Karsan Otomotiv	12.960	13.130	12.830	+0.31%	10.33M	aa.aa	03:46:39
Kartonsan	87.85	88.75	86.15	+0.23%	93.42K	aa.aa	03:54:33
Katmerciler	2.080	2.090	2.060	0.00%	20.77M	aa.aa	03:53:24
Koc Holding	198.00	198.40	195.70	+1.18%	9.47M	aa.aa	03:52:04
Kerevitas	14.37	14.80	14.17	+0.63%	2.46M	aa.aa	03:55:03
Doganlar Mobilya Grubu	8.560	8.790	8.490	-1.83%	1.8M	aa.aa	03:54:16
Kiler GYO	4.790	4.900	4.660	-0.83%	5.94M	aa.aa	03:54:40
Klimasan Klima	26.400	26.780	26.280	-0.30%	154.97K	aa.aa	03:53:17
Konfrut	10.80	10.83	10.41	+3.75%	1.33M	aa.aa	03:54:15
Konya Cimento	6,880.00	7,015.00	6,880.00	-1.82%	8.82K	aa.aa	03:54:20
Kordsa Global	72.30	72.70	71.80	+0.35%	605.4K	aa.aa	03:52:38
Koza Anadolu	71.950	73.500	71.200	+0.35%	9.38M	aa.aa	03:32:55
Koza Altin	21.50	21.96	21.08	+1.70%	60.56M	aa.aa	03:47:31
Kardemir D	26.980	27.360	26.880	-1.53%	18.85M	aa.aa	03:36:12
Kron Telekomunikasyon	22.720	23.200	22.540	-0.53%	202.32K	aa.aa	03:54:59
Kristal Kola	5.810	5.850	5.730	+0.35%	1.56M	aa.aa	03:54:37
Karsu Tekstil	29.500	29.880	29.320	-0.20%	217.99K	aa.aa	03:46:31
Kutahya Porselen	75.750	78.000	74.300	+1.61%	317.44K	aa.aa	03:54:56
Link Bilgisayar	536.00	545.00	533.50	-1.38%	37.29K	aa.aa	03:47:37
Lokman Hekim	17.350	17.560	17.200	+0.23%	490.94K	aa.aa	03:41:49
Logo Yazilim	110.800	112.200	109.800	-0.18%	182.96K	aa.aa	03:55:05
Luks Kadife	92.600	96.650	92.250	+0.38%	105.39K	aa.aa	03:53:35
Marmaris Altinyunus	867.00	876.50	863.00	-0.17%	7.46K	aa.aa	03:54:13
MTE	6.220	6.280	6.150	+0.32%	2.13M	aa.aa	03:54:54
Marti Otel	3.250	3.360	3.240	-2.69%	25.75M	aa.aa	03:55:06
Mepet Metro	9.350	9.640	9.310	-2.30%	549.96K	aa.aa	03:54:28
Merko Gida	15.810	16.380	15.740	+0.76%	2.18M	aa.aa	03:54:55
Metro Holding	2.440	2.450	2.360	+2.95%	6.81M	aa.aa	03:54:18
Metemtur Yatırım	14.670	14.700	13.990	+4.79%	1.92M	aa.aa	03:48:29
Migros	480.50	484.25	477.50	-0.16%	517.38K	aa.aa	03:34:21
Lydia Holding AS	112.900	115.000	104.600	+5.61%	951.98K	aa.aa	03:48:10
Menderes Tekstil	11.130	11.210	11.070	-0.36%	964.69K	aa.aa	03:53:44
Oyak Cimento	68.050	69.800	67.700	-0.37%	1.68M	aa.aa	03:55:05
Marti GYO	4.820	4.890	4.800	+0.42%	6.82M	aa.aa	03:54:49
Marshall	1,599.00	1,625.00	1,598.00	-1.11%	16.27K	aa.aa	03:54:35
Isiklar Enerji	11.320	11.440	10.880	+0.27%	22.24M	aa.aa	03:48:17
Netas Telekom	72.50	73.60	72.15	-0.28%	389.04K	aa.aa	03:53:22
Net Holding	45.980	46.980	45.920	-1.88%	734.79K	aa.aa	03:48:18
Nurol GYO	8.140	8.330	8.110	-1.33%	1.16M	aa.aa	03:54:18
Nuh Cimento	306.25	315.00	306.25	-0.89%	101.23K	aa.aa	03:54:54
Otokar	463.50	466.50	453.25	+2.26%	252.39K	aa.aa	02:57:06
Ozderici GYO	5.590	5.680	5.570	-1.24%	991K	aa.aa	03:52:51
Parsan	93.500	95.800	91.400	+4.00%	1.13M	aa.aa	03:55:06
Pera GYO	1.720	1.740	1.720	-0.58%	25.38M	aa.aa	03:48:24
Penguen Gida	6.600	6.730	6.580	-1.79%	2.53M	aa.aa	03:54:40
Petkim	18.420	18.660	18.390	-0.81%	20.26M	aa.aa	03:53:13
Pinar Et Ve Un	10.50	10.69	10.09	-0.66%	1.07M	aa.aa	03:53:51
Pinar Su	6.490	6.590	6.470	-1.52%	634.08K	aa.aa	03:54:44
Plastikkart	61.450	63.700	61.100	-0.89%	84.55K	aa.aa	03:53:49
Petrokent Turizm	240.20	241.30	235.40	-0.04%	54.17K	aa.aa	03:52:54
Pinar Sut Mamulleri	10.15	10.22	10.05	+0.30%	338.78K	aa.aa	03:54:28
Turk Prysmian	29.660	29.860	29.480	-0.20%	242.42K	aa.aa	03:54:14
Park Elektrik	17.710	17.930	17.690	-0.73%	169.48K	aa.aa	03:54:55
Ray Sigorta	479.750	502.000	462.250	+0.42%	396.06K	aa.aa	03:55:04
Icu Girisim Sermayesi Yatirim Ortakligi AS	30.080	30.320	29.300	+1.21%	1.28M	aa.aa	03:54:03
Reysas GYO	13.700	13.710	13.410	+1.18%	2.54M	aa.aa	03:55:01
Reysas	17.270	17.570	17.110	-0.86%	1.6M	aa.aa	03:31:33
Sabanci Holding	90.45	91.65	90.25	-0.33%	5.98M	aa.aa	03:49:30
Saray	18.310	18.350	18.090	+0.33%	586.01K	aa.aa	03:07:17
Sanko Pazarlama	25.620	25.980	25.400	-0.23%	305.76K	aa.aa	03:54:57
Sarkuysan	19.570	19.840	19.530	+0.26%	1.19M	aa.aa	03:55:00
SASA Polyester	4.260	4.290	4.180	+0.71%	330.29M	aa.aa	03:53:15
Seker Leasing	8.180	8.370	8.100	-0.24%	2.52M	aa.aa	03:53:08
Selcuk Ecza Deposu	80.050	80.400	79.200	+0.38%	469.89K	aa.aa	03:54:26
Selcuk Gida	44.580	47.000	44.400	-1.46%	239.46K	aa.aa	03:50:04
Silverline	20.840	21.100	20.720	-0.38%	751.5K	aa.aa	03:54:57
Sisecam	40.680	41.100	40.540	-0.88%	12.4M	aa.aa	03:51:18
Sekerbank	4.260	4.290	4.220	+0.47%	27.96M	aa.aa	03:37:21
Soktas	4.680	4.830	4.650	-0.43%	2.46M	aa.aa	03:43:26
Sinpas GYO	9.300	9.310	9.230	+0.32%	2.04M	aa.aa	03:26:23
TAV Havalimanlar	272.50	277.00	271.00	-1.54%	548.77K	aa.aa	03:48:14
Turkcell Iletisim Hizmetleri AS	94.40	95.05	92.90	+1.07%	13.44M	aa.aa	03:53:37
ICBC Turkey	14.020	14.150	13.960	+0.14%	324.26K	aa.aa	03:35:26
Tek-Art Insaat	4.570	4.680	4.540	-1.08%	3.62M	aa.aa	03:54:21
THY	293.50	296.50	292.25	-0.93%	15.1M	aa.aa	03:52:01
Mondi Turkey	5.750	5.840	5.750	-0.35%	630.43K	aa.aa	03:52:18
Tekfen Holding	77.70	78.55	76.55	+0.39%	2.4M	aa.aa	03:46:52
Tofas	204.60	206.80	203.30	-0.53%	3.17M	aa.aa	03:53:29
Turcas Petrol	23.800	23.820	23.180	+1.62%	948.44K	aa.aa	03:55:04
Torunlar GYO	55.60	56.25	55.40	-0.36%	348.59K	aa.aa	03:52:52
TSKB GYO	9.150	9.320	9.120	-1.08%	4.1M	aa.aa	03:54:41
TSKB	12.610	12.710	12.530	+0.16%	5.7M	aa.aa	03:54:42
Trabzonspor Sportif	0.960	0.970	0.950	0.00%	94.18M	aa.aa	03:39:41
Turk Telekom	47.02	47.46	46.48	+1.03%	12.51M	aa.aa	02:58:00
Turk Traktor	768.00	777.00	764.50	-0.71%	71.83K	aa.aa	03:51:45
Tukas Gida	6.700	6.740	6.660	0.00%	4.67M	aa.aa	03:54:20
Tupras Turkiye	148.30	148.70	147.00	-0.13%	7.07M	aa.aa	03:53:20
Ulker Biskuvi	109.70	111.70	108.80	-0.54%	3.63M	aa.aa	03:01:18
Usak Seramik	11.420	11.500	11.290	+0.26%	2.91M	aa.aa	03:54:56
Zedur Enerji	8.150	8.290	8.120	+0.87%	810.96K	aa.aa	03:55:06
Vakif Bankasi	24.340	24.880	24.260	-0.81%	13.86M	aa.aa	03:37:43
Vakif Leasing	1.690	1.710	1.690	-1.17%	21.86M	aa.aa	03:54:10
Vakko	97.600	102.200	97.050	+2.52%	2.32M	aa.aa	03:02:17
Vestel Beyaz	16.970	17.120	16.920	-0.88%	2.04M	aa.aa	03:54:28
Vestel	62.050	63.200	61.550	-0.32%	1.8M	aa.aa	03:54:15
Vakif GYO	2.160	2.170	2.120	+1.41%	36.49M	aa.aa	03:55:03
Yaprak Sut	500.500	515.000	496.000	-2.82%	90.22K	aa.aa	03:54:55
Yatas	27.000	27.360	26.840	-0.07%	408.79K	aa.aa	03:52:48
AG Anadolu Group Holding	340.00	341.00	337.50	0.00%	167.71K	aa.aa	03:54:19
Yesil GYO	10.140	10.330	9.780	+2.94%	30.02M	aa.aa	03:55:00
Yapi ve Kredi Bankasi	29.560	29.760	29.180	+0.82%	102.21M	aa.aa	03:52:17
Yapi Kredi Koray	47.120	47.300	45.800	+2.88%	478.96K	aa.aa	03:55:02
Yunsa	6.440	6.510	6.320	+0.78%	3.16M	aa.aa	03:54:41
Zorlu Enerji	4.300	4.340	4.270	-0.23%	37.81M	aa.aa	03:32:20
Brisa Bridgestone	97.80	98.95	97.25	-0.20%	116.52K	aa.aa	03:54:31
Beyaz Filo Oto Kiralama AS	26.880	27.380	24.640	+3.38%	1.29M	aa.aa	03:29:19
Denge Yatirim	2.910	2.930	2.890	0.00%	7.42M	aa.aa	03:54:26
Hub Girisim Sermayesi	9.530	9.680	9.490	-2.26%	980.84K	aa.aa	03:48:37
Skyalp Finansal Teknolojiler ve Danismanlik AS	86.600	88.000	85.650	-0.74%	71.82K	aa.aa	03:54:14
Nigbas Nigde Beton San ve Tic	18.950	19.040	18.850	-0.47%	563.69K	aa.aa	03:47:38
Orge	83.450	84.200	83.300	-0.60%	225.35K	aa.aa	03:54:06
Osmanli Menkul Degerler	9.260	9.430	9.240	-1.49%	978.91K	aa.aa	03:54:28
Ostim	7.330	7.380	7.300	0.00%	1.12M	aa.aa	03:55:01
Oylum Sinai Yatirimlar	8.210	8.240	8.100	+0.49%	580.68K	aa.aa	03:54:07
Ozak GYO	12.450	12.620	12.400	-0.80%	1.23M	aa.aa	03:53:57
Polisan Holding AS	10.710	10.820	10.690	-1.02%	629.81K	aa.aa	03:34:26
Sanifoam	34.540	34.940	33.400	+3.29%	898.49K	aa.aa	03:53:20
Teknosa	28.620	28.920	28.380	-0.21%	837.53K	aa.aa	03:55:01
Yesil Yatirim	1.700	1.760	1.640	+6.25%	174.5M	aa.aa	03:48:36
Akdeniz Yatirim	3.290	3.380	3.170	+1.86%	9.04M	aa.aa	03:54:38
Avrupa Yatirim	38.200	39.560	37.400	+3.97%	2.02M	aa.aa	03:48:23
Etiler Inci Bufe Gida	46.900	47.120	45.340	+3.76%	3.2M	aa.aa	03:54:55
FLAP KONG	9.120	9.170	8.880	+1.56%	2.97M	aa.aa	03:55:04
Halk GYO	2.600	2.620	2.550	+0.78%	7.92M	aa.aa	03:54:53
Jantsa	26.900	27.120	26.620	-0.37%	2.21M	aa.aa	03:55:00
Bera	14.660	14.880	14.640	-1.48%	3.12M	aa.aa	03:54:48
Kuyas Yatirim AS	71.800	74.000	71.300	-2.64%	431.62K	aa.aa	03:54:52
Merit Turizm Yatirim ve Isletme	200.200	202.200	197.500	+0.10%	140.56K	aa.aa	03:54:39
Pegasus Hava Tasimaciligi	228.600	229.700	226.800	-0.09%	4.2M	aa.aa	03:51:36
Prizma Pres	31.940	32.400	31.500	+1.40%	355.82K	aa.aa	03:54:28
TGS	57.650	58.600	56.800	+0.17%	82.1K	aa.aa	03:55:01
Tumosan	116.000	118.200	112.500	+1.84%	1.48M	aa.aa	03:54:43
ODAS Elektrik	6.520	6.570	6.430	+0.46%	11.46M	aa.aa	03:54:08
Turker Proje	512.50	522.00	510.50	-0.39%	6.25K	aa.aa	03:52:33
Aciselsan	110.600	110.700	105.500	+3.36%	136.26K	aa.aa	03:54:56
Akis GYO	7.050	7.150	7.000	-0.14%	1.3M	aa.aa	03:54:28
Sekuro Plastik Ambalaj	13.670	13.850	13.490	-1.51%	432.17K	aa.aa	03:54:21
Iz Yatirim Holding	47.500	47.880	46.960	+0.42%	125.3K	aa.aa	03:54:38
Verusa Holding	262.00	265.50	261.50	-0.95%	14.46K	aa.aa	03:53:52
Yayla Enerji	13.260	13.340	13.180	+0.08%	865.04K	aa.aa	03:54:17
Temapol	69.15	70.05	68.55	-0.50%	50.34K	aa.aa	03:54:59
Tat Gida Sanayi	22.700	22.780	22.520	+0.62%	298.9K	aa.aa	03:54:23
Gediz Ambalaj	20.10	20.70	20.06	+0.90%	609.63K	aa.aa	03:54:54
Korfez GYO	36.960	37.000	36.520	-0.05%	138.27K	aa.aa	03:54:11
Lider Faktoring	3.060	3.070	3.040	0.00%	1.77M	aa.aa	03:53:10
RTA	15.81	16.29	15.65	+0.70%	15.62M	aa.aa	03:43:40
Servet GYO	291.750	295.500	291.000	-1.10%	68.91K	aa.aa	03:53:38
Tugcelik Aluminyum	10.680	11.090	10.310	+2.50%	12.75M	aa.aa	03:47:28
Yeni Gimat	60.30	61.00	59.80	+0.33%	37.94K	aa.aa	03:54:44
Pamel Yenilenebilir Elektrik Uretim AS	92.70	93.50	92.25	0.00%	32.15K	aa.aa	03:52:40
Agesa Hayat ve Emeklilik AS	138.50	141.60	136.90	+1.47%	268.93K	aa.aa	03:54:58
Pergamon Status	78.65	79.10	78.00	+0.13%	74.74K	aa.aa	03:54:56
Ulusoy Un	6.470	6.480	6.350	+1.09%	3.64M	aa.aa	03:55:04
Ulusoy Elektrik	182.60	183.10	179.80	+1.16%	30.92K	aa.aa	03:54:41
HEDEF Girisim	1.500	1.510	1.480	+0.67%	5.07M	aa.aa	03:35:18
Ozerden Plastik	8.970	9.650	8.780	+0.34%	4.12M	aa.aa	03:47:21
Politeknik Metal	7,620.00	7,895.00	7,275.00	+6.17%	15.75K	aa.aa	03:54:29
Say Yenilenebilir Enerji Ekipmanları	43.820	44.240	43.600	-0.77%	410.6K	aa.aa	03:55:01
Bantas Bandirma	11.490	11.690	11.440	+0.44%	1.01M	aa.aa	03:54:31
Seyitler Kimya	3.920	3.950	3.890	-0.51%	2.3M	aa.aa	03:54:29
Verusaturk	38.80	39.00	38.50	-0.26%	79.93K	aa.aa	03:54:15
Cuhadaroglu	21.16	21.24	20.82	+0.76%	93.84K	aa.aa	03:54:49
Iskenderun	37.100	37.560	37.040	-1.01%	1.21M	aa.aa	03:18:12
Izmir Firca	61.15	61.85	60.10	-0.57%	610.23K	aa.aa	03:54:59
Fonet Bilgi	17.80	17.95	17.36	+1.66%	4.15M	aa.aa	03:55:05
Mavi Giyim Sanayi	80.20	81.40	79.50	-0.50%	2.01M	aa.aa	03:50:43
Safkar Ege Sogutmacilik	61.70	63.20	59.75	+1.98%	526.84K	aa.aa	03:53:50
Trabzon Liman Isletmeciligi	96.90	98.20	95.95	-0.15%	86.92K	aa.aa	03:53:09
Enerjisa Enerji	60.95	61.35	60.50	+0.41%	1.6M	aa.aa	03:50:42
MLP Saglik	381.50	384.75	379.00	+0.20%	111.17K	aa.aa	03:54:44
Peker Gayrimenkul Yatirim Ortakligi	4.28	4.31	4.23	+0.23%	7.12M	aa.aa	03:12:03
Sok Marketler	40.40	40.78	40.34	-0.74%	1.85M	aa.aa	03:55:00
Kafein Yazilim	89.25	89.50	86.95	+1.48%	315.99K	aa.aa	03:55:05
Formet Celik Kapi	6.91	6.93	6.81	+1.02%	12.65M	aa.aa	03:12:20
Smartiks Yazilim	28.96	29.08	28.64	+0.14%	545.99K	aa.aa	03:54:38
CEO Event Medya	32.34	32.34	30.64	+10.00%	1.88M	aa.aa	03:46:48
Derluks Yatirim Holding AS	11.30	11.44	11.23	+0.18%	2.21M	aa.aa	03:55:06
Naturel Enerji	50.50	51.10	50.40	0.00%	284.18K	aa.aa	03:53:31
Yukselen Celik	7.34	7.41	7.22	+0.14%	1.06M	aa.aa	03:54:59
Papilon Guvenlik	62.60	62.70	61.65	+0.48%	540.31K	aa.aa	03:54:49
Ard Grup Bilisim	37.34	37.46	37.02	-0.27%	763.93K	aa.aa	03:54:53
Bayrak	17.74	18.00	17.69	-0.34%	1.1M	aa.aa	03:08:52
Fade Gida	15.73	15.87	15.65	-0.57%	410.98K	aa.aa	03:54:38
Dinamik Isi Makina Yalitim Malzemeleri	23.46	23.68	22.92	+0.43%	1.94M	aa.aa	03:55:05
Esenboga Elektrik	20.82	21.12	20.70	+0.10%	1.25M	aa.aa	03:54:13
Kontrolmatik Teknoloji	48.66	49.00	47.76	+0.95%	7.66M	aa.aa	03:51:58
Kervan Gıda	2.24	2.24	2.21	+0.45%	2.27M	aa.aa	03:54:48
Arzum Elektrikli Ev Aletleri Sanayi ve Ticaret	40.80	41.18	40.68	-0.10%	305.99K	aa.aa	03:54:58
Isik Plastik Sanayi ve Dis Ticaret Pazarlama AS	18.78	19.02	18.70	-1.05%	437.12K	aa.aa	03:12:23
Turk Ilac ve Serum Sanayi AS	18.95	19.13	18.93	-0.16%	2.69M	aa.aa	03:30:51
Naturelgaz Sanayi ve Ticaret AS	5.82	5.91	5.71	+0.34%	2.61M	aa.aa	03:55:02
Tureks Turizm Tasimacilik AS	113.90	114.90	111.50	+1.70%	115.76K	aa.aa	03:29:25
Qua Granite Hayal	2.71	2.75	2.69	0.00%	5.46M	aa.aa	03:54:53
Matriks Bilgi Dagitim Hizmetleri AS	45.10	45.62	44.72	-1.49%	265.52K	aa.aa	03:54:43
Galata Wind Enerji Anonim Sirket	25.06	25.54	24.90	+0.24%	1.34M	aa.aa	03:55:01
Biotrend Cevre ve Enerji Yatirimlari AS	17.73	17.94	17.61	-0.84%	1.24M	aa.aa	03:55:04
Aydem Yenilenebilir Enerji AS	24.94	25.14	24.82	-0.08%	775.84K	aa.aa	03:54:24
Can2 Termik AS	1.56	1.57	1.55	+0.65%	43.74M	aa.aa	03:50:52
Ziraat Gayrimenkul Yatirim Ortakligi AS	13.28	13.60	13.06	-1.85%	3.13M	aa.aa	03:54:39
Kalekim Kimyevi Maddeler Sanayi Ticaret AS	29.86	30.40	29.76	-0.73%	2.49M	aa.aa	03:54:55
Penta Teknoloji Urunleri Dagitim Ticaret AS	14.99	15.06	14.79	+0.74%	1.28M	aa.aa	03:54:57
Mercan Kimya Sanayi ve Ticaret AS	13.22	13.33	13.20	+0.15%	725.91K	aa.aa	03:54:24
Atp Ticari Bilgisayar Ağı ve Elektrik	95.45	96.90	94.75	-1.29%	209.5K	aa.aa	03:54:38
BMS Celik Hasir Sanayi ve Ticaret AS	33.46	33.50	32.68	+1.21%	261.3K	aa.aa	03:20:20
Bogazici Beton Sanayi ve Ticaret AS	22.12	22.48	21.94	-0.81%	1.83M	aa.aa	03:46:53
Unlu Yatirim Holding AS	14.66	14.75	14.41	+1.17%	193.75K	aa.aa	03:00:12
Başkent Doğalgaz Dağıtım Gayrimenkul	29.34	29.96	29.28	-0.88%	397.81K	aa.aa	03:48:16
Oyak Yatirim Menkul Degerler AS	34.82	35.08	34.72	0.00%	469.68K	aa.aa	03:54:22
EData Teknoloji Pazarlama AS	13.68	13.77	13.55	+0.07%	445.26K	aa.aa	03:53:01
Kutahya Seker Fabrikasi AS	64.95	65.55	64.00	+0.62%	117.81K	aa.aa	03:15:44
Selva Gida Sanayi AS	10.52	10.59	10.42	+0.57%	856.86K	aa.aa	03:55:01
Vbt Yazilim AS	25.72	25.80	25.32	+0.86%	602.43K	aa.aa	03:54:11
Escar Turizm Tasimacilik Ticaret AS	412.00	414.00	402.00	+1.73%	31.73K	aa.aa	03:51:41
Meditera Tibbi Malzeme Sanayi ve Ticaret AS	51.80	52.30	51.50	-0.10%	72.25K	aa.aa	03:52:25
Manas Enerji Yonetimi Sanayi Ticaret AS	16.41	16.89	16.34	-1.32%	2.04M	aa.aa	03:55:05
Kartal Yenilenebilir Enerji Uretim AS	27.90	28.18	27.72	-0.36%	651.24K	aa.aa	03:54:48
Gen İlaç ve Sağlık Ürünleri	107.30	108.00	104.50	+0.09%	456.41K	aa.aa	03:55:04
Kizilbuk Gayrimenkul Yatirim Ortakligi AS	28.48	28.92	28.34	-0.49%	1.15M	aa.aa	03:26:44
Birleşim Mühendislik Isıtma Soğutma	15.16	15.29	15.03	+0.07%	785.07K	aa.aa	03:54:00
Girisim Elektrik Taahhut Ticaret Sanayi AS	49.74	50.25	48.18	+2.94%	4.18M	aa.aa	03:52:20
Nasmed Ozel Saglik Hizmetleri Ticaret AS	23.48	23.66	23.20	+0.60%	310.72K	aa.aa	03:41:18
Orcay Ortakoy Cay Sanayi Ticaret AS	9.38	9.51	9.33	-0.74%	1.8M	aa.aa	03:43:23
Yeo Teknoloji Enerji ve Endustri AS	214.50	217.00	207.80	+1.66%	1.46M	aa.aa	03:52:10
Europap Tezol Kagit Sanayi Ve Ticaret AS	17.44	17.52	17.24	+1.04%	819.62K	aa.aa	03:54:45
Ersan Alışveriş Hizmetleri ve Gıda	10.19	10.32	9.74	+3.87%	3.2M	aa.aa	03:54:44
Margun Enerji Uretim Sanayi ve Ticaret	19.11	19.30	19.03	-0.36%	1.03M	aa.aa	03:53:04
Anatolia Tanı ve Biyoteknoloji	13.38	13.57	13.21	+0.98%	4.33M	aa.aa	03:54:39
Hedef Holdings AS	3.05	3.09	3.02	+0.99%	1.76M	aa.aa	03:49:31
Gelecek Varlik Yonetimi AS	45.74	46.14	45.60	+0.09%	105.2K	aa.aa	03:54:21
Ihlas Haber Ajansi AS	20.32	20.90	19.98	+1.60%	1.81M	aa.aa	03:52:08
Ulusal Faktoring AS	15.16	15.18	15.06	+0.33%	299.55K	aa.aa	03:54:04
Dogu Aras Enerji Yatirimlari AS	50.90	51.40	50.70	-0.49%	312.87K	aa.aa	03:17:26
Elite Naturel Organik Gida Sanayi ve Ticaret AS	38.08	39.08	37.00	+2.09%	2.41M	aa.aa	03:54:57
Isbir Sentetik Dokuma Sanayi AS	9.37	9.49	9.25	+2.07%	1.79M	aa.aa	03:15:03
Gimat Magazacilik Sanayi ve Ticaret AS	10.26	10.29	10.12	-0.29%	811.61K	aa.aa	03:54:55
Mia Teknoloji AS	45.46	45.66	43.22	+4.12%	15.98M	aa.aa	03:52:08
Konya Kagit Sanayi ve Ticaret AS	39.46	39.98	39.36	-0.20%	133.36K	aa.aa	03:54:47
Mobiltel İletişim Hizmetleri	4.18	4.20	4.14	+0.24%	2.49M	aa.aa	03:54:52
Pc İletişim ve Medya Hizmetleri	17.34	17.43	17.28	+1.05%	763.42K	aa.aa	02:56:40
Rainbow Polikarbonat Sanayi Ticaret AS	26.70	26.84	26.10	+0.53%	152.22K	aa.aa	03:54:31
Pasifik Gayrimenkul Yatirim Ortakligi AS	1.59	1.59	1.56	+1.92%	22.53M	aa.aa	03:14:57
Erciyas Celik Boru Sanayi AS	94.50	94.75	93.60	-0.21%	116.11K	aa.aa	03:21:58
Panelsan Cati Cephe Sistemleri	40.04	40.32	39.72	+0.20%	152.64K	aa.aa	03:53:47
Hun Yenilenebilir Enerji Uretim AS	3.23	3.25	3.20	+0.31%	1.93M	aa.aa	03:50:51
Dap Gayrimenkul Gelistirme AS	5.64	5.67	5.61	+0.71%	4.07M	aa.aa	03:19:17
Investco Holding AS	316.00	317.00	314.50	+0.24%	3.63K	aa.aa	03:17:53
Hitit Bilgisayar Hizmetleri AS	78.70	79.10	78.35	+0.32%	52.11K	aa.aa	03:54:32
Koleksiyon Mobilya Sanayi AS	5.42	5.46	5.38	-0.73%	580.82K	aa.aa	03:53:49
Gezinomi Seyahat Turizm Ticaret AS	61.00	61.50	59.00	+3.39%	805.86K	aa.aa	02:57:12
GurSel Turizm Tasimacilik Ve	174.00	174.40	169.80	+1.93%	359.67K	aa.aa	03:29:24
Ensari Deri Gida Sanayi ve Ticaret	19.29	19.45	19.20	-0.62%	292.29K	aa.aa	03:54:13
Smart Gunes Enerjisi Teknolojileri	40.32	40.66	39.60	-0.59%	2.1M	aa.aa	03:51:48
LDR Turizm AS	127.90	129.70	126.90	-0.31%	123.33K	aa.aa	03:54:41
Suwen Tekstil Sanayi Pazarlama AS	29.72	30.10	29.30	+1.09%	362.41K	aa.aa	03:54:30
Consus Enerji Isletmeciligi ve	2.69	2.69	2.64	+0.75%	3.83M	aa.aa	03:42:20
Bms Birlesik Metal Sanayi ve	30.06	31.10	29.36	-1.96%	2.28M	aa.aa	03:20:16
Kimteks Poliuretan Sanayi ve	19.40	19.61	19.01	+0.36%	931.19K	aa.aa	03:54:57
Imas Makina Sanayi AS	2.95	3.03	2.94	-1.01%	12.24M	aa.aa	03:47:34
Yayla Agro Gida Sanayi ve Ticaret	9.94	10.05	9.88	0.00%	1.68M	aa.aa	03:54:30
Sun Tekstil Sanayi ve Ticaret AS	30.72	30.86	30.06	+1.72%	609.74K	aa.aa	03:52:56
Seker Gayrimenkul Yatirim	4.36	4.40	4.31	0.00%	5.49M	aa.aa	03:53:29
Europen Endustri Insaat Sanayi Ve	11.16	11.22	11.04	+0.54%	5.01M	aa.aa	03:55:01
Pardus Girisim Sermayesi Yatirim	5.46	5.53	5.44	-0.36%	2.01M	aa.aa	03:54:53
Makim Makina Teknolojileri Sanayi	25.72	25.84	25.30	+0.23%	159.94K	aa.aa	03:04:18
Kocaer Celik Sanayi ve Ticaret AS	39.98	40.36	39.64	-0.25%	1.13M	aa.aa	03:12:27
Rubenis Tekstil Sanayi Ticaret AS	27.76	28.10	27.68	-1.00%	384.16K	aa.aa	03:54:17
Kiler Holding AS	29.60	30.14	29.00	-0.54%	206.55K	aa.aa	03:46:48
Koroplast Temizlik Ambalaj	7.28	7.35	7.23	-0.41%	465.76K	aa.aa	03:54:38
Obase Bilgisayar ve Danismanlik	31.36	32.00	31.22	-1.20%	143.1K	aa.aa	03:55:04
Barem Ambalaj Sanayi Ve Ticaret AS	16.97	17.09	16.90	-0.64%	433.43K	aa.aa	03:40:30
Aztek Teknoloji Urunleri Ticaret AS	47.64	47.92	46.74	+1.10%	861.39K	aa.aa	03:54:20
Hidropar Hareket Kontrol	15.49	15.58	15.40	-0.13%	611.9K	aa.aa	03:54:40
Alfa Solar Enerji AS	53.25	53.60	52.80	+0.38%	1.3M	aa.aa	03:50:52
Sanica Isi Sanayi AS	5.27	5.28	5.24	+0.38%	4.37M	aa.aa	03:44:04
Ozsu Balik Uretim AS	33.66	34.08	32.52	+4.02%	1.12M	aa.aa	03:55:03
Platform Turizm Tasimacilik Gida	26.00	26.44	25.92	+0.46%	1.09M	aa.aa	03:09:08
Birikim Varlik Yonetim AS	48.72	48.82	47.44	+1.54%	486.25K	aa.aa	03:54:37
Ahlatci Dogal Gaz Dagitim Enerji	19.72	19.85	19.55	+0.36%	1.84M	aa.aa	03:54:52
Tera Yatirim Menkul Degerler AS	28.80	29.22	27.36	+4.05%	742.18K	aa.aa	03:55:00
Eyg Gayrimenkul Yatirim Ortakligi	7.52	7.62	7.47	+0.40%	590.4K	aa.aa	03:51:04
Oncosem Onkolojik Sistemler Sanayi	98.55	98.70	96.40	+1.39%	284.23K	aa.aa	03:08:53
Sdt Uzay ve Savunma Teknolojileri	227.70	230.90	227.50	+0.53%	397.35K	aa.aa	03:54:57
Soke Degirmencilik Sanayi ve	13.95	14.03	13.85	+0.43%	1.07M	aa.aa	03:54:52
Tapdi Oksijen Ozel Saglik Egitim	64.55	64.70	62.45	+3.53%	329.15K	aa.aa	03:54:55
Astor Enerji AS	99.85	101.10	98.65	+1.22%	6.82M	aa.aa	03:53:25
Mackolik Internet Hizmetleri	94.20	94.55	91.15	+2.39%	54.74K	aa.aa	03:54:01
Bulbuloglu Vinc Sanayi ve Ticaret	92.65	93.00	91.60	+0.49%	136.22K	aa.aa	03:55:00
Goknur Gida Maddeleri	27.22	27.40	26.80	+0.89%	1.78M	aa.aa	03:55:06
Akfen Yenilenebilir Enerji AS	19.22	19.38	19.11	+0.10%	2.74M	aa.aa	03:18:37
Eksun Gida Tarim	5.61	5.66	5.60	-0.18%	1.77M	aa.aa	03:53:27
Koza Polyester Sanayi ve Ticaret AS	34.04	34.50	33.96	-0.76%	911.72K	aa.aa	03:55:03
Cvk Maden Isletmeleri Sanayi ve	301.50	303.00	296.50	+0.58%	274.76K	aa.aa	03:20:28
Europower Enerji ve Otomasyon	36.12	36.56	35.76	+0.11%	4.91M	aa.aa	03:52:06
Grainturk Holding AS	122.30	128.50	122.00	-2.16%	191.66K	aa.aa	03:48:08
Cw Enerji Muhendislik Ticaret ve	210.00	211.30	208.40	0.00%	602.8K	aa.aa	03:50:27
Buyuk Sefler Gida Turizm Tekstil	28.26	29.30	28.08	-2.55%	571.02K	aa.aa	03:54:49
Bien Yapi Urunleri Sanayi Turizm	32.76	33.04	32.12	+0.99%	521.43K	aa.aa	03:54:39
Kayseri Seker Fabrikasi AS	19.46	19.63	19.34	0.00%	687.04K	aa.aa	03:50:33
Katilimevim Tasarruf Finansman AS	58.05	58.75	55.30	+4.50%	5.87M	aa.aa	03:55:06
Pasifik Eurasia Lojistik Dis	26.12	26.40	25.80	-0.68%	702.58K	aa.aa	03:35:15
A1 Capital Yatirim Menkul Degerler	24.36	24.40	23.90	+1.08%	270.48K	aa.aa	03:54:47
Forte Bilgi Iletisim Teknolojileri	50.15	50.95	49.08	+3.40%	952.46K	aa.aa	03:54:06
Atakey Patates Gida Sanayi ve	49.50	50.00	48.92	+1.52%	391.22K	aa.aa	03:49:18
Kaleseramik Canakkale Kalebodur	34.84	36.10	34.64	-1.36%	1.81M	aa.aa	03:50:30
Fuzul Gayrimenkul Yatirim	21.18	21.98	20.66	+0.38%	2.54M	aa.aa	03:49:53
Asce Gayrimenkul Yatirim Ortakligi	12.19	12.25	12.01	-0.16%	1.39M	aa.aa	03:51:41
Izdemir Enerji Elektrik Uretim AS	20.62	20.74	20.34	+0.98%	1.28M	aa.aa	03:51:51
Ofis Yem Gida Sanayi Ticaret AS	37.92	38.24	37.42	+0.48%	224.52K	aa.aa	03:54:20
Tatlipinar Enerji Uretim AS	35.78	36.20	35.62	-0.45%	457.35K	aa.aa	03:55:04
Baydoner Restoranlari AS	20.62	20.76	20.48	-0.29%	157.25K	aa.aa	03:54:56
Enerya Enerji AS	273.50	276.00	270.00	+0.92%	200.87K	aa.aa	03:52:09
Kuzugrup Gayrimenkul Yatirim	23.34	23.86	23.18	-1.02%	1.16M	aa.aa	03:51:46
Ebebek Magazacilik AS	50.45	50.75	49.72	+1.51%	268.32K	aa.aa	03:54:38
Tarkim Bitki Koruma Sanayi ve	457.50	461.75	455.25	-0.11%	76.91K	aa.aa	03:54:55
Gipta Ofis Kirtasiye Ve Promosyon	30.14	30.60	29.90	-0.53%	1.03M	aa.aa	03:54:20
Reeder Teknoloji Sanayi Ve Ticaret	15.32	15.40	14.29	+5.87%	59.72M	aa.aa	03:44:50
HatSan Gemi Insaa Bakim Onarim	47.60	47.78	46.98	-0.38%	749.89K	aa.aa	03:54:59
Adra Gayrimenkul Yatirim Ortakligi	30.54	30.84	30.40	-0.72%	678.01K	aa.aa	03:54:55
Dmr Unlu Mamuller Uretim Gida Toptan Perakende Ihr	11.54	11.70	11.50	-0.60%	558.64K	aa.aa	03:54:56
Meka Beton Santralleri	42.58	43.30	42.08	+0.28%	241.66K	aa.aa	03:55:00
Dofer Yapi Malzemeleri Sanayi ve	29.84	30.30	29.70	-0.93%	304.52K	aa.aa	03:53:56
Mhr Gayrimenkul Yatirim Ortakligi	5.02	5.14	4.90	+1.41%	2.97M	aa.aa	03:54:53
Borlease Otomotiv AS	50.10	50.10	49.68	+0.60%	228.03K	aa.aa	03:54:36
Tab Gida Sanayi ve Ticaret AS	147.60	150.20	145.90	-0.34%	361.02K	aa.aa	03:49:59
Vera Konsept Gayrimenkul Yatirim	2.69	2.72	2.65	+0.75%	10.81M	aa.aa	03:54:59
Tureks Turunc Madencilik Ic ve Dis	12.75	12.80	12.48	+1.35%	1.4M	aa.aa	03:54:12
1000 Yatirimlar Holding AS	291.50	293.75	287.00	0.00%	135.19K	aa.aa	03:54:42
Ekos Teknoloji ve Elektrik AS	26.36	26.70	25.68	+1.15%	1.89M	aa.aa	03:55:04
Agrotech Yuksek Teknoloji	12.73	12.73	11.63	+9.93%	27.22M	aa.aa	03:36:39
Seker Yatirim Menkul Degerler AS	11.13	11.17	10.88	+1.46%	631.66K	aa.aa	03:53:50
Cates Elektrik Uretim AS	38.46	38.70	37.84	+1.00%	552.27K	aa.aa	03:55:03
Bati Ege Gayrimenkul Yatirim	4.03	4.11	3.99	-1.71%	10.52M	aa.aa	03:54:11
Kuzey Boru AS	82.90	83.30	82.30	-0.48%	629.83K	aa.aa	03:05:02
Mega Metal Sanayi ve Ticaret AS	31.30	31.74	30.80	+1.43%	1.95M	aa.aa	03:55:01
Sur Tatil Evleri Gayrimenkul	39.84	40.90	39.44	-0.75%	761.49K	aa.aa	03:54:50
Avrupakent Gayrimenkul Yatirim	54.75	56.40	54.10	-1.17%	2.49M	aa.aa	03:51:57
Pasifik Donanim ve Yazilim Bilgi	89.25	91.00	88.15	-0.50%	1.78M	aa.aa	03:49:05
Bor Seker AS	23.10	23.22	22.74	+0.43%	724.53K	aa.aa	03:55:03
Limak Dogu Anadolu Cimento Sanayi	25.88	26.94	25.54	-4.57%	8.66M	aa.aa	03:41:12
Alves Kablo Sanayi ve Ticaret AS	32.10	32.40	31.44	+1.26%	1.9M	aa.aa	03:55:04
Oba Makarnacilik Sanayi ve Ticaret	41.70	42.76	41.34	-0.76%	2.41M	aa.aa	03:20:11
Artemis Hali AS	31.42	31.88	31.40	-1.07%	522.28K	aa.aa	03:55:05
Mogan Enerji Yatirim Holding AS	10.12	10.22	10.10	-0.39%	2.89M	aa.aa	03:54:40
Odine Solutions Teknoloji Ticaret	115.00	116.50	114.60	-0.78%	1.39M	aa.aa	03:54:53
Ic Enterra Yenilenebilir Enerji AS	8.01	8.05	7.96	0.00%	7.68M	aa.aa	03:17:56
Ronesans Gayrimenkul Yatirim AS	119.80	120.90	118.60	0.00%	340.05K	aa.aa	03:52:00
Lila Kagit Sanayi ve Ticaret AS	27.92	28.22	27.70	-0.21%	2.88M	aa.aa	03:54:55
Koton Magazacilik Tekstil Sanayi	19.57	19.70	19.21	+0.82%	2.08M	aa.aa	03:55:00
Altinay Savunma Teknolojileri AS	91.20	91.65	90.25	+0.05%	2.31M	aa.aa	03:53:25
Koc Metalurji AS	15.07	15.26	14.99	-0.53%	7.27M	aa.aa	03:54:54
Hareket Proje Tasimaciligi ve Yuk	75.55	77.10	73.50	+3.71%	5.29M	aa.aa	03:29:25
Onur Yuksek Teknoloji AS	75.85	76.50	74.50	+0.26%	818.4K	aa.aa	03:54:56
Ozyasar Tel ve Galvanizleme Sanayi	26.12	26.32	25.20	+2.92%	2.23M	aa.aa	03:54:54
Altinkilic Gida ve Sut Sanayi Ticaret AS	28.74	29.00	28.32	-0.07%	3.37M	aa.aa	03:54:51
Yigit AKU Malzemeleri Nakliyat	34.04	34.44	33.70	+0.41%	4.05M	aa.aa	03:54:58
Horoz Lojistik Kargo Hizmetleri ve	57.50	58.35	56.60	+0.52%	945.22K	aa.aa	03:29:29
Segmen Kardesler Gida Uretim ve	18.47	18.58	18.15	+1.48%	605.22K	aa.aa	03:55:05
Efor Cay Sanayi Tic	41.02	41.10	39.94	+1.84%	3.55M	aa.aa	03:54:44
Dct Trading Dis Ticaret AS	23.70	24.02	23.46	-0.25%	1.41M	aa.aa	03:54:50
Kirac Galvaniz Telekominikasyon	26.24	26.70	26.08	-0.15%	2.44M	aa.aa	03:54:57
Ahes Gayrimenkul Yatirim Ortakligi	22.06	22.26	21.56	+1.75%	1.32M	aa.aa	03:54:48
Ozata Denizcilik Sanayi ve Ticaret	90.30	93.35	90.10	-2.90%	1.75M	aa.aa	03:55:00
Cem Zeytin AS	9.99	10.00	9.81	+1.42%	5.78M	aa.aa	03:55:05

S&P/BMV IPC

50,207.18

-222.84

-0.44%

Dow Jones

44,736.57

+440.06

+0.99%

US 500

5,987.20

-0.2

0.00%

US Tech 100

20,812.20

+7.7

+0.04%

DAX

19,324.75

-84.90

-0.44%

Nikkei 225

38,411.50

-323.50

-0.84%

Índice dólar

106.85

+0.080

+0.07%

Motores del mercado

Nombre	Último	% Var.	Vol.
America Movil M	15.040	-2.34%	206.41M
Orbia Advance	18.290	+5.11%	117.71M
Banco del Bajio	41.450	+1.49%	109.50M
Wal Mart de Mexico	53.250	-0.45%	71.44M
Gmexico	100.050	-2.59%	14.81M
Financiero Banorte	138.630	-1.28%	12.81M
Fomento Economico Mexicano UBD	179.51	+0.88%	11.54M

Nombre	Último	% Var.	Vol.
AgileThought	0.40	+33.33%	0.00
Ameriprise Financial	11,581.53	+24.68%	52.00
Ameriprise Financial	11,581.530	+24.68%	71.00
Bionano Genomics	6.20	+19.23%	60.00
3D Systems	70.00	+16.18%	97.00
3D Systems	70.00	+16.18%	44.00
Teladoc Inc	247.00	+14.35%	29.50K

Nombre	Último	% Var.	Vol.
KUO B	42.900	-6.74%	100.01K
Sanofi ADR	989.50	-6.30%	204.00
FIBRA Terrafina	35.320	-5.59%	227.06K
FIBRA Terrafina	35.320	-5.59%	5.94K
KUO A	43.500	-5.43%	100.02K
Fragua B	698.42	-5.34%	4.80K
ASML Holding	13,849.600	-5.29%	158.00

Valores tendencia

Nombre	Último	% Var.	Vol.
Wal Mart de Mexico	53.250	-0.45%	71.44M
Cemex	11.730	+3.53%	107.49M
Banco del Bajio	41.450	+1.49%	109.50M
Alsea	45.770	-2.70%	2.68M
Bimbo	60.240	-1.13%	19.06M

Valores más infravalorados

Nombre	Último	Al alza	Valor razonable
A Aaaaaaaaaaaaaa	103.25	+57.94%	163.07
Aa A Aaa Aaaa Aaaa	103.25	+57.94%	163.07
A A A	33.570	+31.16%	44.03
Aaaa	33.570	+31.16%	44.03
Aaaaaaaaaaaaaa Aa	168.380	+28.12%	215.73
Aaaaa Aaaaaaaa	168.380	+28.12%	215.73
Aaaa Aa Aa	15.040	+26.97%	19.10

Nombre	Último	Al alza	Valor razonable
A Aaaaaaaaaaaaaa	103.25	+57.94%	163.07
Aa A Aaa Aaaa Aaaa	103.25	+57.94%	163.07
A A A	33.570	+31.16%	44.03
Aaaa	33.570	+31.16%	44.03
Aaaaaaaaaaaaaa Aa	168.380	+28.12%	215.73
Aaaaa Aaaaaaaa	168.380	+28.12%	215.73
Aaaa Aa Aa	15.040	+26.97%	19.10

Instala nuestra appEscanea el código QR para instalar nuestras aplicaciones

Aviso legal: Las operaciones con instrumentos financieros o criptomonedas implican un elevado riesgo, incluyendo la pérdida parcial o total del capital invertido, y pueden no ser adecuadas para todos los inversores. Los precios de las criptomonedas son extremadamente volátiles y pueden verse afectados por factores externos de tipo financiero, regulatorio o político. Operar sobre márgenes aumenta los riesgos financieros.
Antes de lanzarse a invertir en un instrumento financiero o criptomoneda, infórmese debidamente de los riesgos y costes asociados a este tipo operaciones en los mercados financieros. Fije unos objetivos de inversión adecuados a su nivel de experiencia y su apetito por el riesgo y, siempre que sea necesario, busque asesoramiento profesional.
Fusion Media quiere recordarle que la información contenida en este sitio web no se ofrece necesariamente ni en tiempo real ni de forma exacta. Los datos y precios de la web no siempre proceden de operadores de mercado o bolsas, por lo que los precios podrían diferir del precio real de cualquier mercado. Son precios orientativos que en ningún caso deben utilizarse con fines bursátiles. Ni Fusion Media ni ninguno de los proveedores de los datos de esta web asumen responsabilidad alguna por las pérdidas o resultados perniciosos de sus operaciones basados en su confianza en la información contenida en la web.
Queda prohibida la total reproducción, modificación, transmisión o distribución de los datos publicados en este sitio web sin la autorización previa por escrito de Fusion Media y/o del proveedor de los mismos. Todos los derechos de propiedad intelectual están reservados a los proveedores y/o bolsa responsable de dichos los datos.
Fusion Media puede recibir contraprestación económica de las empresas que se anuncian en la página según su interacción con éstas o con los anuncios que aquí se publican.
Este aviso legal está traducido de su texto original en inglés, versión que prevalecerá en caso de conflicto entre el texto original en inglés y su traducción al español.

Por favor, inténtelo con una nueva búsqueda

BIST 500 (XU500)

Componentes BIST 500

Adel

Adese Gayrimenkul

Anadolu Efes Malt

Afyon Cimento

Akbank TAS

Akcansa

Akenerji

Akfen GYO

AK Sigorta

Aksa Akrilik

Aksa Enerji Uretim

Aksu Enerji ve Ticaret

Alarko Holding

Albaraka Turk

Alarko Carrier

Alcatel Lucent

Alarko GYO

Alkim Kagit

Alkim Kimya

Altinyag

Anel Elektrik

Anadolu Hayat

Anadolu Sigorta

Arcelik AS

Arena Bilgisayar

Ingram Micro Bilisim

Arsan Tekstil

Aselsan

Anadolu Isuzu

Akin Tekstil

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