Registe-se para criar alertas sobre instrumentos,
eventos económicos e conteúdo por autores seguidos
Registe-se grátis Já tem uma conta? Iniciar
Cotações
Todos os tipos
- Todos os tipos
- Índices
- Ações
- ETFs
- Fundos
- Matérias-primas
- Moedas
- Cripto
- Obrigações
- Certificados
Por favor, tente outra pesquisa
🔥 A estratégia de ações escolhidas por IA, Titãs da tecnologia, subiu +7,1% em maio. Junte-se à ação com as ações EM ALTA. Poupe 40%
BIST 500 (XU500)
Adicionar/Remover de uma carteira
Adicionar a carteira
12.107,33
+306,29
+2,60%
- Volume: 6.048.131.654
- Abertura: 11.851,57
- Var. Diária: 11.837,97 - 12.113,63
BIST 500
12.107,33
+306,29
+2,60%
- Vista Geral
- Componentes
- Dados Históricos
BIST 500 Componentes
Esta página contém fluxo de média em tempo real das cotações BIST 500 Índice de Componentes. Na tabela, encontrará o nome de ações e os seus mais recentes preços, bem como a alta diária, baixa e alteração de cada um dos componentes.
| Nome | Último | Máxima | Mínima | Variação | Var% | Vol. | Hora | ||
|---|---|---|---|---|---|---|---|---|---|
| 1000 Yatirimlar Holding AS | 488,00 | 498,50 | 485,75 | +2,00 | +0,41% | 809,27K | 17/05 | ||
| A1 Capital Yatirim Menkul Degerler | 30,18 | 30,46 | 29,86 | +0,34 | +1,14% | 1,06M | 17/05 | ||
| Aciselsan | 155,000 | 157,200 | 154,000 | -1,000 | -0,64% | 130,13K | 17/05 | ||
| Adel | 710,50 | 720,00 | 708,00 | -2,50 | -0,35% | 182,80K | 17/05 | ||
| Adese Gayrimenkul | 2,450 | 2,450 | 2,410 | +0,030 | +1,24% | 54,71M | 17/05 | ||
| Adra Gayrimenkul Yatirim Ortakligi | 28,54 | 28,60 | 27,62 | +0,62 | +2,22% | 1,48M | 17/05 | ||
| Afyon Cimento | 14,39 | 14,42 | 14,21 | +0,19 | +1,34% | 7,08M | 17/05 | ||
| AG Anadolu Group Holding | 367,50 | 373,25 | 355,00 | +9,75 | +2,73% | 827,55K | 17/05 | ||
| Agesa Hayat ve Emeklilik AS | 93,50 | 94,15 | 91,30 | +2,50 | +2,75% | 574,52K | 17/05 | ||
| Agrotech Yuksek Teknoloji | 30,90 | 31,38 | 30,58 | +0,30 | +0,98% | 22,19M | 17/05 | ||
| Ahlatci Dogal Gaz Dagitim Enerji | 15,38 | 15,78 | 15,05 | +0,18 | +1,18% | 16,91M | 17/05 | ||
| AK Sigorta | 7,890 | 8,090 | 7,780 | +0,100 | +1,28% | 25,83M | 17/05 | ||
| Akbank TAS | 62,90 | 63,05 | 59,00 | +3,75 | +6,34% | 109,99M | 17/05 | ||
| Akcansa | 151,30 | 155,60 | 149,20 | +1,20 | +0,80% | 1,50M | 17/05 | ||
| Akdeniz Yatirim | 8,210 | 8,450 | 8,160 | -0,010 | -0,12% | 4,14M | 17/05 | ||
| Akenerji | 19,490 | 19,490 | 18,400 | +1,770 | +9,99% | 9,39M | 17/05 | ||
| Akfen GYO | 2,420 | 2,440 | 2,360 | +0,060 | +2,54% | 100,70M | 17/05 | ||
| Akfen Yenilenebilir Enerji AS | 28,30 | 28,64 | 28,12 | -0,04 | -0,14% | 11,87M | 17/05 | ||
| Akin Tekstil | 165,600 | 170,400 | 165,400 | -4,900 | -2,87% | 110,90K | 17/05 | ||
| Akis GYO | 17,370 | 17,530 | 16,690 | +0,590 | +3,52% | 6,92M | 17/05 | ||
| Akmerkez GYO | 318,00 | 330,50 | 316,25 | -6,25 | -1,93% | 110,87K | 17/05 | ||
| Aksa Akrilik | 127,30 | 128,00 | 121,40 | +4,30 | +3,50% | 3,40M | 17/05 | ||
| Aksa Enerji Uretim | 44,540 | 44,540 | 42,540 | +1,600 | +3,73% | 14,12M | 17/05 | ||
| Aksu Enerji ve Ticaret | 14,80 | 15,49 | 14,74 | -0,50 | -3,27% | 2,37M | 17/05 | ||
| Alarko Carrier | 1.409,00 | 1.430,00 | 1.403,00 | -4,00 | -0,28% | 54,35K | 17/05 | ||
| Alarko GYO | 44,06 | 44,10 | 43,74 | +0,16 | +0,36% | 1,44M | 17/05 | ||
| Alarko Holding | 117,200 | 118,500 | 114,800 | +2,400 | +2,09% | 9,92M | 17/05 | ||
| Albaraka Turk | 5,300 | 5,370 | 5,200 | +0,100 | +1,92% | 32,93M | 17/05 | ||
| Alcatel Lucent | 131,400 | 131,400 | 129,200 | +1,400 | +1,08% | 393,42K | 17/05 | ||
| Alfa Solar Enerji AS | 88,90 | 89,95 | 88,50 | -0,35 | -0,39% | 3,09M | 17/05 | ||
| Alkim Kagit | 28,340 | 28,500 | 27,940 | +0,240 | +0,85% | 723,74K | 17/05 | ||
| Alkim Kimya | 38,38 | 38,78 | 37,72 | +0,66 | +1,75% | 1,15M | 17/05 | ||
| Altin Yunus | 642,000 | 647,000 | 633,500 | +0,500 | +0,08% | 76,81K | 17/05 | ||
| Altinyag | 7,930 | 8,060 | 7,810 | +0,030 | +0,38% | 5,63M | 17/05 | ||
| Alves Kablo Sanayi ve Ticaret AS | 52,65 | 53,80 | 52,20 | +0,05 | +0,10% | 4,36M | 17/05 | ||
| Anadolu Efes Malt | 208,20 | 211,10 | 206,00 | +0,20 | +0,10% | 2,53M | 17/05 | ||
| Anadolu Hayat | 74,90 | 76,25 | 71,55 | +1,90 | +2,60% | 1,51M | 17/05 | ||
| Anadolu Isuzu | 103,50 | 106,50 | 101,00 | +1,60 | +1,57% | 3,38M | 17/05 | ||
| Anadolu Sigorta | 107,800 | 108,800 | 102,400 | +4,900 | +4,76% | 3,45M | 17/05 | ||
| Anatolia Tanı ve Biyoteknoloji | 13,19 | 13,26 | 13,12 | +0,03 | +0,23% | 1,93M | 17/05 | ||
| Anel Elektrik | 18,760 | 18,980 | 18,000 | +0,060 | +0,32% | 1,00M | 17/05 | ||
| Arcelik AS | 188,40 | 190,90 | 187,50 | +0,60 | +0,32% | 4,42M | 17/05 | ||
| Ard Grup Bilisim | 42,76 | 43,84 | 42,40 | +0,36 | +0,85% | 3,58M | 17/05 | ||
| Arena Bilgisayar | 41,820 | 42,740 | 41,000 | -0,540 | -1,27% | 1,39M | 17/05 | ||
| Arsan Tekstil | 18,460 | 18,460 | 17,750 | +0,510 | +2,84% | 2,30M | 17/05 | ||
| Artemis Hali AS | 52,50 | 54,45 | 52,50 | -0,25 | -0,47% | 1,21M | 17/05 | ||
| Arzum Elektrikli Ev Aletleri Sanayi ve Ticaret | 45,14 | 45,84 | 44,00 | +0,64 | +1,44% | 1,08M | 17/05 | ||
| Asce Gayrimenkul Yatirim Ortakligi | 14,70 | 14,94 | 14,70 | -0,04 | -0,27% | 5,84M | 17/05 | ||
| Aselsan | 61,45 | 61,95 | 60,95 | +0,75 | +1,24% | 45,86M | 17/05 | ||
| Astor Enerji AS | 105,00 | 106,20 | 103,50 | +2,10 | +2,04% | 13,98M | 17/05 | ||
| Atakey Patates Gida Sanayi ve | 46,54 | 47,08 | 45,70 | +0,92 | +2,02% | 1,16M | 17/05 | ||
| Atakule GYO | 9,100 | 9,150 | 9,040 | -0,020 | -0,22% | 1,52M | 17/05 | ||
| Atp Ticari Bilgisayar Ağı ve Elektrik | 149,20 | 158,90 | 149,20 | -5,50 | -3,56% | 1,06M | 17/05 | ||
| AVOD | 3,850 | 3,890 | 3,830 | -0,010 | -0,26% | 10,88M | 17/05 | ||
| Avrasya GYO | 9,840 | 10,040 | 9,650 | +0,190 | +1,97% | 975,44K | 17/05 | ||
| Avrupa Yatirim | 40,780 | 42,340 | 40,500 | -0,480 | -1,16% | 1,05M | 17/05 | ||
| Avrupakent Gayrimenkul Yatirim | 44,74 | 45,64 | 43,82 | -0,56 | -1,24% | 6,61M | 17/05 | ||
| Avtur | 13,260 | 13,300 | 12,880 | +0,260 | +2,00% | 568,24K | 17/05 | ||
| Aydem Yenilenebilir Enerji AS | 33,00 | 33,72 | 32,26 | -0,60 | -1,79% | 4,59M | 17/05 | ||
| Ayen Enerji | 32,640 | 33,120 | 31,320 | +0,820 | +2,58% | 2,86M | 17/05 | ||
| Aygaz AS | 207,00 | 208,80 | 202,10 | +2,00 | +0,98% | 514,49K | 17/05 | ||
| Aztek Teknoloji Urunleri Ticaret AS | 92,60 | 93,80 | 90,70 | +0,95 | +1,04% | 812,18K | 17/05 | ||
| Bagfas | 25,62 | 26,52 | 25,52 | +0,34 | +1,34% | 3,06M | 17/05 | ||
| Bak Ambalaj | 47,400 | 48,100 | 46,900 | -0,180 | -0,38% | 214,52K | 17/05 | ||
| Bantas Bandirma | 10,730 | 10,990 | 10,450 | +0,140 | +1,32% | 6,28M | 17/05 | ||
| Banvitas | 256,500 | 264,000 | 241,300 | +13,000 | +5,34% | 1,13M | 17/05 | ||
| Barem Ambalaj Sanayi Ve Ticaret AS | 19,52 | 19,80 | 19,31 | +0,03 | +0,15% | 1,59M | 17/05 | ||
| Başkent Doğalgaz Dağıtım Gayrimenkul | 28,58 | 29,48 | 28,20 | -0,52 | -1,79% | 5,64M | 17/05 | ||
| Bati Ege Gayrimenkul Yatirim | 3,70 | 4,05 | 3,65 | -0,29 | -7,27% | 62,75M | 17/05 | ||
| Baticim | 140,40 | 141,80 | 135,80 | +1,00 | +0,72% | 3,23M | 17/05 | ||
| Batisoke Soke | 24,480 | 25,100 | 24,340 | -0,120 | -0,49% | 4,54M | 17/05 | ||
| Baydoner Restoranlari AS | 30,92 | 31,58 | 30,80 | -0,58 | -1,84% | 906,63K | 17/05 | ||
| Bayrak | 68,00 | 69,00 | 65,80 | +1,00 | +1,49% | 2,04M | 17/05 | ||
| Bera | 18,800 | 19,220 | 18,260 | +0,440 | +2,40% | 22,63M | 17/05 | ||
| Berkosan | 40,920 | 41,760 | 40,120 | +0,500 | +1,24% | 510,31K | 17/05 | ||
| Besiktas | 30,020 | 30,020 | 28,060 | +2,720 | +9,96% | 54,49M | 17/05 | ||
| Beyaz Filo Oto Kiralama AS | 27,640 | 28,480 | 26,700 | +0,440 | +1,62% | 3,57M | 17/05 | ||
| Bien Yapi Urunleri Sanayi Turizm | 42,10 | 43,30 | 41,98 | -0,72 | -1,68% | 2,10M | 17/05 | ||
| Bilici Yatirim | 21,000 | 21,500 | 20,760 | -0,120 | -0,57% | 1,50M | 17/05 | ||
| BIM Magazalar | 486,75 | 488,00 | 465,00 | +20,00 | +4,28% | 3,48M | 17/05 | ||
| Biotrend Cevre ve Enerji Yatirimlari AS | 20,20 | 20,48 | 19,42 | -0,32 | -1,56% | 16,21M | 17/05 | ||
| Birikim Varlik Yonetim AS | 73,50 | 73,50 | 66,40 | +6,65 | +9,95% | 6,74M | 17/05 | ||
| Birleşim Mühendislik Isıtma Soğutma | 22,22 | 23,02 | 22,10 | -0,46 | -2,03% | 3,94M | 17/05 | ||
| Bizim | 40,66 | 40,88 | 39,94 | +0,82 | +2,06% | 750,57K | 17/05 | ||
| Bms Birlesik Metal Sanayi ve | 34,14 | 34,24 | 33,72 | +0,42 | +1,25% | 2,09M | 17/05 | ||
| BMS Celik Hasir Sanayi ve Ticaret AS | 24,78 | 25,38 | 24,52 | +0,08 | +0,32% | 734,61K | 17/05 | ||
| Bogazici Beton Sanayi ve Ticaret AS | 36,18 | 36,18 | 35,28 | +0,68 | +1,92% | 3,94M | 17/05 | ||
| Bor Seker AS | 33,20 | 33,60 | 33,12 | -0,24 | -0,72% | 4,01M | 17/05 | ||
| Borlease Otomotiv AS | 33,68 | 34,52 | 33,26 | -0,04 | -0,12% | 4,66M | 17/05 | ||
| Borusan Birlesik | 561,00 | 564,50 | 549,00 | +14,00 | +2,56% | 704,20K | 17/05 | ||
| Borusan Yatirim | 2.772,50 | 2.810,00 | 2.750,00 | +12,50 | +0,45% | 68,63K | 17/05 | ||
| Bosch Fren | 991,00 | 1.013,00 | 985,50 | -12,00 | -1,20% | 137,82K | 17/05 | ||
| Bossa | 15,800 | 16,520 | 15,100 | +0,620 | +4,08% | 16,16M | 17/05 | ||
| Brisa Bridgestone | 121,70 | 121,70 | 118,70 | +2,00 | +1,67% | 717,13K | 17/05 | ||
| Bulbuloglu Vinc Sanayi ve Ticaret | 120,40 | 120,40 | 120,40 | +10,90 | +9,95% | 366,10K | 17/05 | ||
| Burcelik | 266,000 | 281,750 | 262,750 | -10,000 | -3,62% | 396,18K | 17/05 | ||
| Burcelik Vana | 138,400 | 142,100 | 137,100 | -3,100 | -2,19% | 263,33K | 17/05 | ||
| Bursa Cimento | 9,05 | 9,13 | 8,93 | -0,04 | -0,44% | 14,25M | 17/05 | ||
| Buyuk Sefler Gida Turizm Tekstil | 36,50 | 37,76 | 35,36 | -0,70 | -1,88% | 2,22M | 17/05 | ||
| Can2 Termik AS | 17,92 | 18,25 | 17,88 | -0,18 | -0,99% | 18,13M | 17/05 | ||
| CarrefourSA | 141,50 | 142,10 | 138,30 | +2,90 | +2,09% | 435,02K | 17/05 | ||
| Cates Elektrik Uretim AS | 59,80 | 60,65 | 58,50 | +1,20 | +2,05% | 4,32M | 17/05 | ||
| Celebi | 2.111,00 | 2.136,00 | 2.075,00 | +3,00 | +0,14% | 198,47K | 17/05 | ||
| Celik Halat | 30,140 | 30,680 | 30,100 | -0,280 | -0,92% | 501,16K | 17/05 | ||
| Cemas | 3,460 | 3,560 | 3,390 | +0,080 | +2,37% | 41,17M | 17/05 | ||
| Cemtas | 10,770 | 10,900 | 10,400 | +0,340 | +3,26% | 13,38M | 17/05 | ||
| CEO Event Medya | 20,42 | 20,72 | 19,60 | +0,48 | +2,41% | 2,33M | 17/05 | ||
| Cimbeton | 3.320,00 | 3.367,50 | 3.277,50 | -45,00 | -1,34% | 34,76K | 17/05 | ||
| Cimsa | 33,22 | 33,28 | 32,40 | +0,64 | +1,96% | 12,66M | 17/05 | ||
| Coca Cola Icecek | 773,00 | 773,00 | 746,50 | +20,00 | +2,66% | 564,89K | 17/05 | ||
| Consus Enerji Isletmeciligi ve | 6,10 | 6,37 | 6,01 | +0,04 | +0,66% | 31,15M | 17/05 | ||
| Cosmos | 155,700 | 158,900 | 149,600 | +6,700 | +4,50% | 174,30K | 17/05 | ||
| Creditwest | 8,130 | 8,230 | 8,060 | -0,060 | -0,73% | 6,17M | 17/05 | ||
| Cuhadaroglu | 27,30 | 27,84 | 26,66 | -0,08 | -0,29% | 514,20K | 17/05 | ||
| Cvk Maden Isletmeleri Sanayi ve | 541,50 | 590,50 | 509,50 | -24,50 | -4,33% | 2,37M | 17/05 | ||
| Cw Enerji Muhendislik Ticaret ve | 258,75 | 263,25 | 257,00 | -1,75 | -0,67% | 577,69K | 17/05 | ||
| Dagi | 9,810 | 10,180 | 9,690 | +0,130 | +1,34% | 5,13M | 17/05 | ||
| Dap Gayrimenkul Gelistirme AS | 33,54 | 33,92 | 33,32 | +0,14 | +0,42% | 4,13M | 17/05 | ||
| Dardanel Onentas | 8,340 | 8,430 | 7,620 | +0,670 | +8,74% | 32,06M | 17/05 | ||
| Datagate | 41,700 | 42,900 | 40,120 | -0,400 | -0,95% | 482,11K | 17/05 | ||
| Demisas | 6,720 | 6,980 | 6,700 | -0,130 | -1,90% | 3,32M | 17/05 | ||
| Denge Yatirim | 4,090 | 4,260 | 3,840 | +0,170 | +4,34% | 52,13M | 17/05 | ||
| Deniz GYO | 5,210 | 5,380 | 5,070 | +0,130 | +2,56% | 4,60M | 17/05 | ||
| Derluks Yatirim Holding AS | 8,36 | 8,93 | 8,27 | -0,11 | -1,30% | 6,73M | 17/05 | ||
| Desa | 28,200 | 28,360 | 27,600 | +0,620 | +2,25% | 1,29M | 17/05 | ||
| Despec | 45,240 | 46,600 | 45,120 | +0,520 | +1,16% | 464,18K | 17/05 | ||
| Deva Holding | 78,950 | 79,950 | 78,850 | -0,450 | -0,57% | 1,00M | 17/05 | ||
| Dinamik Isi Makina Yalitim Malzemeleri | 19,30 | 19,82 | 19,02 | +0,15 | +0,78% | 908,34K | 17/05 | ||
| Ditas | 18,520 | 18,830 | 18,400 | +0,140 | +0,76% | 746,41K | 17/05 | ||
| Dmr Unlu Mamuller Uretim Gida Toptan Perakende Ihr | 15,48 | 15,61 | 15,08 | +0,40 | +2,65% | 3,37M | 17/05 | ||
| DO & CO | 5.160,00 | 5.185,00 | 4.965,00 | +20,00 | +0,39% | 10,71K | 17/05 | ||
| Dofer Yapi Malzemeleri Sanayi ve | 44,38 | 44,90 | 42,34 | +1,28 | +2,97% | 1,97M | 17/05 | ||
| Dogan Burda | 205,400 | 211,000 | 191,500 | +13,400 | +6,98% | 745,69K | 17/05 | ||
| Dogan Holding | 15,670 | 15,670 | 14,710 | +0,910 | +6,17% | 102,01M | 17/05 | ||
| Doganlar Mobilya Grubu | 14,140 | 14,630 | 14,070 | -0,040 | -0,28% | 5,95M | 17/05 | ||
| Dogu Aras Enerji Yatirimlari AS | 77,15 | 78,65 | 75,80 | +0,95 | +1,25% | 8,87M | 17/05 | ||
| Dogus GYO | 39,100 | 40,980 | 38,820 | -0,940 | -2,35% | 694,28K | 17/05 | ||
| Dogus Otomotiv | 295,75 | 295,75 | 289,75 | +5,25 | +1,81% | 2,90M | 17/05 | ||
| Dogusan Boru | 21,180 | 21,340 | 20,820 | +0,320 | +1,53% | 973,10K | 17/05 | ||
| Doktas Dokumculuk Ticaret ve Sanayi AS | 32,620 | 33,280 | 32,400 | -0,100 | -0,31% | 1,07M | 17/05 | ||
| Duran Dogan | 15,910 | 16,070 | 15,820 | -0,070 | -0,44% | 354,30K | 17/05 | ||
| DYO Boya | 59,000 | 59,000 | 53,650 | +5,350 | +9,97% | 1,40M | 17/05 | ||
| Ebebek Magazacilik AS | 49,18 | 50,25 | 48,64 | -0,62 | -1,24% | 1,73M | 17/05 | ||
| Eczacibasi Yatirim | 270,00 | 270,50 | 260,75 | +10,00 | +3,85% | 995,29K | 17/05 | ||
| EData Teknoloji Pazarlama AS | 20,86 | 21,42 | 19,80 | +1,17 | +5,94% | 4,93M | 17/05 | ||
| Edip Gayrimenkul | 25,600 | 26,980 | 25,000 | -1,040 | -3,90% | 1,49M | 17/05 | ||
| Ege Endustri | 14.005,00 | 14.180,00 | 13.957,50 | +5,00 | +0,04% | 17,87K | 17/05 | ||
| Ege Gubre | 46,00 | 47,02 | 45,38 | +0,16 | +0,35% | 626,48K | 17/05 | ||
| Ege Profil | 210,300 | 216,000 | 208,200 | +0,300 | +0,14% | 473,17K | 17/05 | ||
| Ege Seramik | 3,820 | 3,850 | 3,780 | +0,020 | +0,53% | 5,97M | 17/05 | ||
| Egeplast | 8,100 | 8,900 | 8,090 | -0,010 | -0,12% | 31,05M | 17/05 | ||
| EIS | 57,400 | 57,450 | 56,200 | +1,600 | +2,87% | 3,39M | 17/05 | ||
| Ekos Teknoloji ve Elektrik AS | 42,84 | 44,28 | 42,66 | -0,08 | -0,19% | 3,64M | 17/05 | ||
| Eksun Gida Tarim | 63,00 | 65,00 | 63,00 | -1,45 | -2,25% | 996,10K | 17/05 | ||
| Elite Naturel Organik Gida Sanayi ve Ticaret AS | 38,12 | 40,18 | 37,30 | +0,92 | +2,47% | 7,54M | 17/05 | ||
| EMEK Elektirik | 14,170 | 14,320 | 13,850 | -0,080 | -0,56% | 4,41M | 17/05 | ||
| Emlak Konut GYO | 8,860 | 8,960 | 8,830 | +0,010 | +0,11% | 261,25M | 17/05 | ||
| Enerjisa Enerji | 67,70 | 67,85 | 66,15 | +1,05 | +1,58% | 6,73M | 17/05 | ||
| Enerya Enerji AS | 186,10 | 189,10 | 179,70 | +0,30 | +0,16% | 1,37M | 17/05 | ||
| ENKA | 37,900 | 37,900 | 36,940 | +1,020 | +2,77% | 11,97M | 17/05 | ||
| Ensari Deri Gida Sanayi ve Ticaret | 24,82 | 25,94 | 24,82 | -1,14 | -4,39% | 2,47M | 17/05 | ||
| ERBOSAN | 227,40 | 228,30 | 224,10 | +3,40 | +1,52% | 159,03K | 17/05 | ||
| Erciyas Celik Boru Sanayi AS | 143,00 | 144,90 | 141,60 | +0,20 | +0,14% | 594,12K | 17/05 | ||
| Erdemir | 46,860 | 46,880 | 45,640 | +1,260 | +2,76% | 146,67M | 17/05 | ||
| Ersan Alışveriş Hizmetleri ve Gıda | 12,60 | 13,45 | 12,44 | -0,20 | -1,56% | 19,67M | 17/05 | ||
| ERSU | 27,600 | 27,600 | 26,080 | +2,500 | +9,96% | 1,71M | 17/05 | ||
| Escar Turizm Tasimacilik Ticaret AS | 316,50 | 317,75 | 308,50 | +7,00 | +2,26% | 286,07K | 17/05 | ||
| Escort | 72,60 | 73,55 | 69,00 | +2,80 | +4,01% | 704,99K | 17/05 | ||
| Esenboga Elektrik | 20,50 | 20,82 | 20,12 | 0,00 | 0,00% | 4,60M | 17/05 | ||
| Etiler Inci Bufe Gida | 22,860 | 24,280 | 22,560 | -2,180 | -8,71% | 7,92M | 17/05 | ||
| Euro Yatirim | 3,600 | 3,800 | 3,580 | -0,120 | -3,23% | 14,86M | 17/05 | ||
| Europap Tezol Kagit Sanayi Ve Ticaret AS | 21,54 | 22,00 | 20,72 | +0,48 | +2,28% | 4,73M | 17/05 | ||
| Europen Endustri Insaat Sanayi Ve | 15,14 | 15,48 | 15,09 | +0,14 | +0,93% | 7,44M | 17/05 | ||
| Europower Enerji ve Otomasyon | 144,40 | 146,50 | 143,80 | -1,40 | -0,96% | 1,51M | 17/05 | ||
| Eyg Gayrimenkul Yatirim Ortakligi | 10,07 | 10,31 | 9,99 | -0,18 | -1,76% | 3,40M | 17/05 | ||
| Fade Gida | 17,40 | 17,69 | 17,28 | +0,06 | +0,35% | 1,37M | 17/05 | ||
| Federal Mogul | 377,00 | 381,50 | 373,00 | -0,25 | -0,07% | 180,71K | 17/05 | ||
| Fenerbahce | 105,00 | 108,00 | 102,70 | -0,10 | -0,10% | 5,00M | 17/05 | ||
| FLAP KONG | 9,100 | 9,300 | 9,070 | -0,020 | -0,22% | 5,49M | 17/05 | ||
| Fonet Bilgi | 22,18 | 23,64 | 21,72 | +0,06 | +0,27% | 28,77M | 17/05 | ||
| Ford Otosan | 1.207,00 | 1.209,00 | 1.188,00 | +5,00 | +0,42% | 1,40M | 17/05 | ||
| Formet Celik Kapi | 2,78 | 2,87 | 2,77 | -0,03 | -1,07% | 30,82M | 17/05 | ||
| Forte Bilgi Iletisim Teknolojileri | 69,60 | 71,20 | 68,75 | +0,60 | +0,87% | 993,93K | 17/05 | ||
| Frigo Pak | 7,710 | 7,950 | 7,600 | -0,080 | -1,03% | 3,65M | 17/05 | ||
| Fuzul Gayrimenkul Yatirim | 12,33 | 12,47 | 12,23 | +0,04 | +0,33% | 3,63M | 17/05 | ||
| Galata Wind Enerji Anonim Sirket | 28,98 | 29,90 | 28,40 | -0,74 | -2,49% | 12,23M | 17/05 | ||
| Garanti Bank | 94,15 | 94,15 | 88,70 | +5,35 | +6,02% | 31,40M | 17/05 | ||
| Garanti Faktoring | 35,680 | 35,740 | 34,540 | +0,380 | +1,08% | 1,60M | 17/05 | ||
| Gedik Yatirim | 16,320 | 16,430 | 16,000 | +0,390 | +2,45% | 1,31M | 17/05 | ||
| Gediz Ambalaj | 27,68 | 28,24 | 27,52 | +0,16 | +0,58% | 545,51K | 17/05 | ||
| Gelecek Varlik Yonetimi AS | 46,06 | 46,42 | 45,00 | +0,10 | +0,22% | 2,15M | 17/05 | ||
| Gen İlaç ve Sağlık Ürünleri | 61,75 | 63,00 | 60,00 | -0,20 | -0,32% | 1,40M | 17/05 | ||
| Gentas | 8,610 | 8,700 | 8,580 | -0,010 | -0,12% | 1,06M | 17/05 | ||
| Gersan | 44,840 | 46,600 | 43,680 | -1,540 | -3,32% | 4,48M | 17/05 | ||
| Gezinomi Seyahat Turizm Ticaret AS | 38,22 | 38,98 | 35,80 | +1,62 | +4,43% | 976,27K | 17/05 | ||
| Gimat Magazacilik Sanayi ve Ticaret AS | 8,70 | 8,95 | 8,03 | +0,56 | +6,88% | 11,66M | 17/05 | ||
| Gipta Ofis Kirtasiye Ve Promosyon | 40,34 | 42,28 | 39,00 | +0,06 | +0,15% | 4,03M | 17/05 | ||
| Girisim Elektrik Taahhut Ticaret Sanayi AS | 70,60 | 71,30 | 70,40 | +0,10 | +0,14% | 3,22M | 17/05 | ||
| Global Menkul | 49,780 | 53,300 | 48,180 | +1,100 | +2,26% | 1,75M | 17/05 | ||
| Global Yatirim | 14,140 | 14,150 | 13,580 | +0,500 | +3,67% | 13,64M | 17/05 | ||
| Goknur Gida Maddeleri | 23,46 | 23,60 | 23,26 | +0,06 | +0,26% | 2,94M | 17/05 | ||
| Goltas Cimento | 490,00 | 498,75 | 488,00 | 0,00 | 0,00% | 455,60K | 17/05 | ||
| Goodyear Lastikleri | 24,04 | 24,22 | 23,08 | +0,72 | +3,09% | 3,03M | 17/05 | ||
| Gozde | 25,340 | 26,140 | 24,220 | +1,560 | +6,56% | 7,23M | 17/05 | ||
| Grainturk Tarim AS | 71,05 | 73,25 | 70,75 | -0,95 | -1,32% | 531,83K | 17/05 | ||
| GS Sportif | 9,06 | 9,20 | 8,76 | +0,32 | +3,66% | 70,52M | 17/05 | ||
| GSD Holding | 4,260 | 4,300 | 4,200 | +0,040 | +0,95% | 20,46M | 17/05 | ||
| GSD Marin | 10,500 | 11,000 | 10,500 | -0,400 | -3,67% | 3,09M | 17/05 | ||
| Gubretas | 158,40 | 165,40 | 154,70 | +8,00 | +5,32% | 21,34M | 17/05 | ||
| Guler Holding | 11,020 | 11,290 | 11,000 | -0,170 | -1,52% | 1,92M | 17/05 | ||
| GurSel Turizm Tasimacilik Ve | 130,30 | 130,30 | 125,50 | +2,70 | +2,12% | 1,43M | 17/05 | ||
| Halk GYO | 3,210 | 3,210 | 3,170 | +0,040 | +1,26% | 26,79M | 17/05 | ||
| Hateks | 14,720 | 14,930 | 14,690 | -0,050 | -0,34% | 1,47M | 17/05 | ||
| HatSan Gemi Insaa Bakim Onarim | 62,60 | 63,60 | 62,60 | -0,30 | -0,48% | 1,83M | 17/05 | ||
| HEDEF Girisim | 2,030 | 2,070 | 2,030 | 0,000 | 0,00% | 17,22M | 17/05 | ||
| Hedef Holdings AS | 27,26 | 27,58 | 26,28 | +0,88 | +3,34% | 1,40M | 17/05 | ||
| Hektas | 15,690 | 16,250 | 15,480 | +0,190 | +1,23% | 65,18M | 17/05 | ||
| Hidropar Hareket Kontrol | 20,94 | 21,98 | 20,82 | -0,58 | -2,70% | 2,12M | 17/05 | ||
| Hitit Bilgisayar Hizmetleri AS | 71,95 | 73,35 | 71,65 | +0,05 | +0,07% | 301,10K | 17/05 | ||
| Hub Girisim Sermayesi | 11,560 | 11,800 | 11,090 | +0,310 | +2,76% | 2,94M | 17/05 | ||
| Hun Yenilenebilir Enerji Uretim AS | 4,52 | 4,63 | 4,44 | -0,01 | -0,22% | 17,71M | 17/05 | ||
| Hurriyet Gazete | 4,760 | 4,760 | 4,530 | +0,230 | +5,08% | 7,81M | 17/05 | ||
| ICBC Turkey | 17,140 | 17,400 | 16,630 | +0,520 | +3,13% | 1,68M | 17/05 | ||
| Icu Girisim Sermayesi Yatirim Ortakligi AS | 14,450 | 14,950 | 14,300 | -0,300 | -2,03% | 1,06M | 17/05 | ||
| IDC | 7,020 | 7,140 | 6,950 | +0,100 | +1,45% | 11,98M | 17/05 | ||
| Ihlas Ev Aletleri Imalat | 2,560 | 2,600 | 2,540 | -0,020 | -0,78% | 10,65M | 17/05 | ||
| Ihlas Gayrimenkul | 1,780 | 1,800 | 1,730 | +0,040 | +2,30% | 17,94M | 17/05 | ||
| Ihlas Gazetecilik | 1,260 | 1,280 | 1,250 | 0,000 | 0,00% | 20,95M | 17/05 | ||
| Ihlas Haber Ajansi AS | 18,62 | 19,19 | 18,45 | +0,04 | +0,22% | 3,78M | 17/05 | ||
| Ihlas Holding | 1,280 | 1,290 | 1,260 | +0,020 | +1,59% | 33,97M | 17/05 | ||
| Ihlas Yayin | 3,220 | 3,640 | 3,210 | -0,190 | -5,57% | 12,23M | 17/05 | ||
| Imas Makina Sanayi AS | 16,41 | 19,20 | 16,34 | -1,74 | -9,59% | 55,87M | 17/05 | ||
| Indeks | 9,510 | 9,750 | 9,400 | +0,360 | +3,93% | 18,33M | 17/05 | ||
| Info Yatirim | 12,140 | 12,190 | 11,770 | +0,240 | +2,02% | 3,26M | 17/05 | ||
| Ingram Micro Bilisim | 585,000 | 594,000 | 579,000 | +4,500 | +0,78% | 66,79K | 17/05 | ||
| Intema | 301,00 | 310,25 | 296,25 | -4,00 | -1,31% | 102,86K | 17/05 | ||
| Inveo Yatirim | 50,000 | 50,450 | 47,960 | +1,820 | +3,78% | 1,80M | 17/05 | ||
| Investco Holding AS | 341,50 | 345,00 | 332,50 | +7,75 | +2,32% | 70,98K | 17/05 | ||
| Ipek Dogal | 39,480 | 39,480 | 38,040 | +1,440 | +3,79% | 2,98M | 17/05 | ||
| Is Finansal Kiralama | 13,700 | 13,990 | 13,500 | +0,060 | +0,44% | 12,78M | 17/05 | ||
| Is Girisim | 31,340 | 31,400 | 29,600 | +1,680 | +5,66% | 1,86M | 17/05 | ||
| Is GYO | 17,890 | 18,320 | 16,600 | +1,230 | +7,38% | 48,86M | 17/05 | ||
| Is Yatirim Menkul Degerler | 39,000 | 39,380 | 36,780 | +2,340 | +6,38% | 15,67M | 17/05 | ||
| Isbir Sentetik Dokuma Sanayi AS | 10,85 | 10,88 | 10,71 | +0,07 | +0,65% | 1,94M | 17/05 | ||
| Isik Plastik Sanayi ve Dis Ticaret Pazarlama AS | 8,68 | 9,14 | 8,59 | +0,30 | +3,58% | 10,28M | 17/05 | ||
| Isiklar Enerji | 4,830 | 4,900 | 4,740 | +0,070 | +1,47% | 16,61M | 17/05 | ||
| Iskenderun | 38,240 | 38,340 | 37,820 | +0,440 | +1,16% | 3,06M | 17/05 | ||
| Iz Yatirim Holding | 57,150 | 62,750 | 56,400 | -1,500 | -2,56% | 793,51K | 17/05 | ||
| Izdemir Enerji Elektrik Uretim AS | 26,54 | 26,94 | 26,48 | -0,14 | -0,52% | 4,97M | 17/05 | ||
| Izmir Firca | 28,00 | 28,32 | 27,00 | +0,30 | +1,08% | 3,50M | 17/05 | ||
| Jantsa | 282,750 | 286,500 | 278,000 | +3,750 | +1,34% | 599,15K | 17/05 | ||
| Kafein Yazilim | 117,60 | 125,00 | 117,30 | -0,90 | -0,76% | 1,05M | 17/05 | ||
| Kalekim Kimyevi Maddeler Sanayi Ticaret AS | 24,64 | 24,90 | 24,26 | +0,22 | +0,90% | 2,12M | 17/05 | ||
| Kaleseramik Canakkale Kalebodur | 57,50 | 58,20 | 57,35 | +0,20 | +0,35% | 2,43M | 17/05 | ||
| Kaplamin Ambalaj | 165,400 | 168,000 | 163,400 | -1,600 | -0,96% | 121,47K | 17/05 | ||
| Kardemir D | 28,440 | 28,700 | 27,920 | +0,440 | +1,57% | 55,70M | 17/05 | ||
| Karel | 15,400 | 15,600 | 15,120 | +0,120 | +0,79% | 2,20M | 17/05 | ||
| Karsan Otomotiv | 13,380 | 13,660 | 13,150 | +0,120 | +0,90% | 38,17M | 17/05 | ||
| Karsu Tekstil | 35,500 | 37,420 | 35,020 | -0,600 | -1,66% | 963,50K | 17/05 | ||
| Kartal Yenilenebilir Enerji Uretim AS | 37,42 | 37,96 | 37,14 | -0,24 | -0,64% | 912,01K | 17/05 | ||
| Kartonsan | 122,50 | 122,60 | 120,00 | +2,50 | +2,08% | 324,82K | 17/05 | ||
| Katilimevim Tasarruf Finansman AS | 97,60 | 103,40 | 97,60 | -10,80 | -9,96% | 7,40M | 17/05 | ||
| Katmerciler | 2,380 | 2,440 | 2,370 | 0,000 | 0,00% | 48,53M | 17/05 | ||
| Kayseri Seker Fabrikasi AS | 32,40 | 32,76 | 32,06 | +0,02 | +0,06% | 4,27M | 17/05 | ||
| Kerevitas | 15,59 | 15,75 | 15,10 | +0,39 | +2,57% | 3,20M | 17/05 | ||
| Kervan Gıda | 28,28 | 28,52 | 27,78 | +0,22 | +0,78% | 1,64M | 17/05 | ||
| Kiler GYO | 6,260 | 6,420 | 6,150 | 0,000 | 0,00% | 16,62M | 17/05 | ||
| Kiler Holding AS | 38,74 | 39,66 | 38,26 | -0,14 | -0,36% | 777,36K | 17/05 | ||
| Kimteks Poliuretan Sanayi ve | 60,25 | 60,55 | 58,30 | +2,55 | +4,42% | 2,27M | 17/05 | ||
| Kizilbuk Gayrimenkul Yatirim Ortakligi AS | 25,18 | 25,42 | 25,08 | -0,06 | -0,24% | 6,53M | 17/05 | ||
| Klimasan Klima | 31,700 | 32,120 | 31,380 | +0,160 | +0,51% | 1,23M | 17/05 | ||
| Koc Holding | 244,80 | 245,40 | 240,90 | +6,00 | +2,51% | 12,98M | 17/05 | ||
| Kocaer Celik Sanayi ve Ticaret AS | 57,90 | 58,65 | 57,10 | +0,95 | +1,67% | 6,67M | 17/05 | ||
| Koleksiyon Mobilya Sanayi AS | 6,40 | 6,56 | 6,31 | +0,03 | +0,47% | 4,04M | 17/05 | ||
| Konfrut | 13,56 | 14,17 | 13,11 | +0,16 | +1,19% | 2,14M | 17/05 | ||
| Kontrolmatik Teknoloji | 223,30 | 227,60 | 219,30 | +0,20 | +0,09% | 4,41M | 17/05 | ||
| Konya Cimento | 9.705,00 | 9.880,00 | 9.450,00 | +207,50 | +2,18% | 24,70K | 17/05 | ||
| Konya Kagit Sanayi ve Ticaret AS | 51,55 | 52,20 | 51,40 | +0,15 | +0,29% | 864,89K | 17/05 | ||
| Kordsa Global | 99,00 | 99,50 | 97,65 | +1,00 | +1,02% | 1,25M | 17/05 | ||
| Korfez GYO | 29,000 | 29,600 | 26,140 | +1,980 | +7,33% | 7,94M | 17/05 | ||
| Koroplast Temizlik Ambalaj | 8,50 | 8,58 | 8,43 | +0,08 | +0,95% | 2,02M | 17/05 | ||
| Koza Altin | 21,48 | 21,52 | 21,10 | +0,28 | +1,32% | 81,29M | 17/05 | ||
| Koza Anadolu | 49,200 | 49,200 | 47,740 | +1,440 | +3,02% | 7,33M | 17/05 | ||
| Koza Polyester Sanayi ve Ticaret AS | 43,30 | 43,86 | 43,16 | +0,16 | +0,37% | 1,46M | 17/05 | ||
| Kristal Kola | 8,740 | 8,830 | 8,660 | 0,000 | 0,00% | 4,72M | 17/05 | ||
| Kron Telekomunikasyon | 23,280 | 23,520 | 22,700 | +0,440 | +1,93% | 760,70K | 17/05 | ||
| Kutahya Porselen | 102,500 | 103,400 | 95,100 | +7,900 | +8,35% | 730,72K | 17/05 | ||
| Kutahya Seker Fabrikasi AS | 72,10 | 72,50 | 70,85 | +1,15 | +1,62% | 609,65K | 17/05 | ||
| Kuyas Yatirim AS | 55,000 | 56,800 | 54,050 | +0,150 | +0,27% | 2,44M | 17/05 | ||
| Kuzey Boru AS | 93,00 | 95,55 | 91,40 | +1,30 | +1,42% | 3,46M | 17/05 | ||
| Kuzugrup Gayrimenkul Yatirim | 22,48 | 22,68 | 22,14 | +0,04 | +0,18% | 1,25M | 17/05 | ||
| LDR Turizm AS | 70,00 | 72,55 | 69,40 | +0,05 | +0,07% | 1,63M | 17/05 | ||
| Lider Faktoring | 9,020 | 9,240 | 8,940 | -0,180 | -1,96% | 12,28M | 17/05 | ||
| Limak Dogu Anadolu Cimento Sanayi | 24,62 | 25,20 | 24,36 | +0,22 | +0,90% | 9,27M | 17/05 | ||
| Link Bilgisayar | 431,50 | 434,00 | 413,00 | +13,00 | +3,11% | 115,46K | 17/05 | ||
| Logo Yazilim | 92,550 | 94,000 | 92,000 | +0,150 | +0,16% | 985,29K | 17/05 | ||
| Lokman Hekim | 97,550 | 99,000 | 93,600 | +2,400 | +2,52% | 679,34K | 17/05 | ||
| Loras Holding AS | 3,420 | 3,440 | 3,380 | +0,010 | +0,29% | 19,28M | 17/05 | ||
| Luks Kadife | 135,900 | 143,000 | 134,700 | -2,700 | -1,95% | 282,30K | 17/05 | ||
| Mackolik Internet Hizmetleri | 74,95 | 76,75 | 73,50 | -0,95 | -1,25% | 482,31K | 17/05 | ||
| Makim Makina Teknolojileri Sanayi | 30,16 | 30,50 | 29,90 | -0,14 | -0,46% | 630,79K | 17/05 | ||
| Manas Enerji Yonetimi Sanayi Ticaret AS | 10,43 | 10,80 | 10,11 | +0,29 | +2,86% | 8,54M | 17/05 | ||
| Margun Enerji Uretim Sanayi ve Ticaret | 25,80 | 26,94 | 24,04 | +0,50 | +1,98% | 6,71M | 17/05 | ||
| Marka Yatirim | 91,500 | 94,800 | 88,900 | -1,500 | -1,61% | 258,61K | 17/05 | ||
| Marmaris Altinyunus | 1.227,00 | 1.249,00 | 1.213,00 | -11,00 | -0,89% | 35,96K | 17/05 | ||
| Marshall | 2.190,00 | 2.225,00 | 2.166,00 | -6,00 | -0,27% | 26,70K | 17/05 | ||
| Marti GYO | 6,350 | 6,550 | 6,110 | +0,140 | +2,25% | 27,26M | 17/05 | ||
| Marti Otel | 4,100 | 4,130 | 4,050 | +0,030 | +0,74% | 8,45M | 17/05 | ||
| Matriks Bilgi Dagitim Hizmetleri AS | 84,00 | 90,00 | 81,60 | 0,00 | 0,00% | 1,42M | 17/05 | ||
| Mavi Giyim Sanayi | 98,75 | 99,80 | 95,60 | +2,75 | +2,86% | 3,69M | 17/05 | ||
| Mazhar Zorlu | 9,050 | 9,350 | 8,930 | +0,050 | +0,56% | 5,29M | 17/05 | ||
| Meditera Tibbi Malzeme Sanayi ve Ticaret AS | 31,98 | 32,06 | 31,04 | +0,50 | +1,59% | 782,90K | 17/05 | ||
| Mega Metal Sanayi ve Ticaret AS | 41,84 | 42,66 | 41,70 | -0,34 | -0,81% | 3,67M | 17/05 | ||
| Mega Polietilen Kopuk | 8,490 | 9,130 | 8,420 | -0,660 | -7,21% | 42,46M | 17/05 | ||
| Meka Beton Santralleri | 66,85 | 67,85 | 65,80 | -0,05 | -0,07% | 1,15M | 17/05 | ||
| Menderes Tekstil | 13,610 | 13,770 | 13,380 | +0,260 | +1,95% | 3,37M | 17/05 | ||
| Mepet Metro | 12,240 | 12,610 | 12,090 | +0,080 | +0,66% | 1,37M | 17/05 | ||
| Mercan Kimya Sanayi ve Ticaret AS | 12,63 | 12,91 | 12,59 | -0,13 | -1,02% | 1,87M | 17/05 | ||
| Merit Turizm Yatirim ve Isletme | 159,700 | 159,700 | 145,400 | +14,500 | +9,99% | 920,89K | 17/05 | ||
| Merko Gida | 15,480 | 15,740 | 14,750 | +0,540 | +3,61% | 2,11M | 17/05 | ||
| Metemtur Yatırım | 15,330 | 16,270 | 15,200 | -0,640 | -4,01% | 5,77M | 17/05 | ||
| Metro Holding | 3,450 | 3,690 | 3,300 | 0,000 | 0,00% | 52,66M | 17/05 | ||
| Mhr Gayrimenkul Yatirim Ortakligi | 4,93 | 5,03 | 4,91 | -0,05 | -1,00% | 7,74M | 17/05 | ||
| Mia Teknoloji AS | 59,85 | 62,65 | 58,40 | +0,10 | +0,17% | 35,82M | 17/05 | ||
| Migros | 505,50 | 508,00 | 483,75 | +20,00 | +4,12% | 2,38M | 17/05 | ||
| Milpa | 83,000 | 84,450 | 82,450 | -0,350 | -0,42% | 346,99K | 17/05 | ||
| Mistral GYO | 14,31 | 14,61 | 14,20 | -0,20 | -1,38% | 818,15K | 17/05 | ||
| MLP Saglik | 290,00 | 291,75 | 283,75 | +3,00 | +1,05% | 590,23K | 17/05 | ||
| Mobiltel İletişim Hizmetleri | 7,28 | 7,44 | 7,26 | -0,05 | -0,68% | 21,92M | 17/05 | ||
| Mogan Enerji Yatirim Holding AS | 15,61 | 15,79 | 15,16 | +0,16 | +1,04% | 24,02M | 17/05 | ||
| Mondi Turkey | 7,050 | 7,140 | 6,600 | +0,400 | +6,02% | 6,33M | 17/05 | ||
| MTE | 6,810 | 6,860 | 6,650 | +0,140 | +2,10% | 6,22M | 17/05 | ||
| Nasmed Ozel Saglik Hizmetleri Ticaret AS | 21,60 | 22,34 | 21,50 | -0,42 | -1,91% | 1,54M | 17/05 | ||
| Naturel Enerji | 51,00 | 52,00 | 50,40 | -0,40 | -0,78% | 3,52M | 17/05 | ||
| Naturelgaz Sanayi ve Ticaret AS | 17,23 | 17,67 | 16,90 | -0,24 | -1,37% | 1,69M | 17/05 | ||
| Net Holding | 34,000 | 34,800 | 31,840 | +2,000 | +6,25% | 7,62M | 17/05 | ||
| Netas Telekom | 90,25 | 92,00 | 88,50 | -0,35 | -0,39% | 736,95K | 17/05 | ||
| Nigbas Nigde Beton San ve Tic | 19,890 | 20,520 | 19,620 | +0,270 | +1,38% | 1,81M | 17/05 | ||
| Nuh Cimento | 287,75 | 289,00 | 283,75 | +3,00 | +1,05% | 135,62K | 17/05 | ||
| Nurol GYO | 9,000 | 9,840 | 8,840 | -0,740 | -7,60% | 16,83M | 17/05 | ||
| Oba Makarnacilik Sanayi ve Ticaret | 42,10 | 42,26 | 41,30 | +0,38 | +0,91% | 11,29M | 17/05 | ||
| Obase Bilgisayar ve Danismanlik | 46,40 | 46,98 | 46,04 | +0,02 | +0,04% | 438,42K | 17/05 | ||
| ODAS Elektrik | 9,550 | 9,620 | 9,390 | +0,120 | +1,27% | 50,87M | 17/05 | ||
| Ofis Yem Gida Sanayi Ticaret AS | 46,92 | 47,72 | 46,66 | -0,06 | -0,13% | 1,08M | 17/05 | ||
| Oncosem Onkolojik Sistemler Sanayi | 172,00 | 174,00 | 170,00 | +0,50 | +0,29% | 193,68K | 17/05 | ||
| Orcay Ortakoy Cay Sanayi Ticaret AS | 12,01 | 12,44 | 11,66 | +0,29 | +2,47% | 9,95M | 17/05 | ||
| Orge | 73,800 | 74,300 | 71,700 | +1,300 | +1,79% | 1,34M | 17/05 | ||
| Osmanli Menkul Degerler | 333,000 | 341,000 | 320,750 | -4,750 | -1,41% | 251,32K | 17/05 | ||
| Ostim | 6,370 | 6,430 | 6,250 | +0,100 | +1,59% | 5,98M | 17/05 | ||
| Otokar | 567,00 | 570,00 | 555,50 | +6,00 | +1,07% | 458,63K | 17/05 | ||
| Oyak Cimento | 63,950 | 64,150 | 61,900 | +1,400 | +2,24% | 15,96M | 17/05 | ||
| Oyak Yatirim Menkul Degerler AS | 47,76 | 48,66 | 47,40 | +0,28 | +0,59% | 442,77K | 17/05 | ||
| Oylum Sinai Yatirimlar | 14,950 | 15,400 | 13,870 | +0,670 | +4,69% | 10,73M | 17/05 | ||
| Ozak GYO | 8,870 | 8,910 | 8,740 | +0,070 | +0,80% | 25,31M | 17/05 | ||
| Ozderici GYO | 5,960 | 6,100 | 5,870 | -0,010 | -0,17% | 4,68M | 17/05 | ||
| Ozerden Plastik | 54,200 | 56,550 | 54,050 | +0,400 | +0,74% | 518,62K | 17/05 | ||
| Ozsu Balik Uretim AS | 27,00 | 27,66 | 26,66 | -0,34 | -1,24% | 930,17K | 17/05 | ||
| Pamel Yenilenebilir Elektrik Uretim AS | 137,00 | 138,90 | 136,10 | +1,00 | +0,74% | 148,05K | 17/05 | ||
| Panelsan Cati Cephe Sistemleri | 82,85 | 83,85 | 81,65 | +0,55 | +0,67% | 410,18K | 17/05 | ||
| Panora GYO | 41,940 | 42,080 | 41,200 | +0,060 | +0,14% | 244,72K | 17/05 | ||
| Papilon Guvenlik | 134,90 | 141,40 | 134,90 | -6,40 | -4,53% | 987,66K | 17/05 | ||
| Pardus Girisim Sermayesi Yatirim | 7,32 | 7,33 | 7,11 | +0,16 | +2,23% | 2,93M | 17/05 | ||
| Park Elektrik | 25,240 | 26,000 | 25,000 | -0,300 | -1,17% | 1,56M | 17/05 | ||
| Parsan | 127,700 | 131,300 | 127,200 | -2,200 | -1,69% | 877,36K | 17/05 | ||
| Pasifik Donanim ve Yazilim Bilgi | 81,60 | 83,05 | 80,50 | +0,50 | +0,62% | 2,24M | 17/05 | ||
| Pasifik Eurasia Lojistik Dis | 61,70 | 62,65 | 61,50 | -0,15 | -0,24% | 829,87K | 17/05 | ||
| Pasifik Gayrimenkul Yatirim Ortakligi AS | 5,79 | 5,90 | 5,79 | -0,06 | -1,03% | 7,41M | 17/05 | ||
| Pc İletişim ve Medya Hizmetleri | 14,38 | 14,52 | 14,11 | -0,01 | -0,07% | 1,80M | 17/05 | ||
| Pegasus Hava Tasimaciligi | 212,000 | 212,700 | 202,700 | +9,800 | +4,85% | 14,86M | 17/05 | ||
| Peker Gayrimenkul Yatirim Ortakligi | 9,53 | 10,50 | 9,53 | -1,05 | -9,92% | 233,25M | 17/05 | ||
| Penguen Gida | 7,940 | 8,040 | 7,850 | 0,000 | 0,00% | 7,09M | 17/05 | ||
| Penta Teknoloji Urunleri Dagitim Ticaret AS | 17,82 | 17,96 | 17,70 | +0,13 | +0,73% | 4,01M | 17/05 | ||
| Pera GYO | 22,380 | 24,460 | 20,980 | +0,140 | +0,63% | 7,76M | 17/05 | ||
| Pergamon Status | 122,50 | 124,60 | 120,00 | -0,50 | -0,41% | 263,45K | 17/05 | ||
| Petkim | 20,760 | 20,880 | 20,320 | +0,500 | +2,47% | 103,06M | 17/05 | ||
| Petrokent Turizm | 348,00 | 359,00 | 347,25 | -5,00 | -1,42% | 193,88K | 17/05 | ||
| Pinar Et Ve Un | 89,90 | 90,75 | 89,00 | +1,10 | +1,24% | 392,22K | 17/05 | ||
| Pinar Su | 26,740 | 26,980 | 24,820 | +1,740 | +6,96% | 2,02M | 17/05 | ||
| Pinar Sut Mamulleri | 86,00 | 86,35 | 85,65 | +0,35 | +0,41% | 576,04K | 17/05 | ||
| Plastikkart | 112,000 | 119,000 | 110,800 | -3,400 | -2,95% | 747,28K | 17/05 | ||
| Platform Turizm Tasimacilik Gida | 15,34 | 15,55 | 15,20 | -0,10 | -0,65% | 1,85M | 17/05 | ||
| Polisan Holding AS | 13,490 | 13,700 | 13,400 | -0,010 | -0,07% | 5,83M | 17/05 | ||
| Politeknik Metal | 17.790,00 | 18.277,50 | 17.400,00 | -335,00 | -1,85% | 1,36K | 17/05 | ||
| Prizma Pres | 48,100 | 48,400 | 45,900 | +1,100 | +2,34% | 1,16M | 17/05 | ||
| Qua Granite Hayal | 4,10 | 4,13 | 4,08 | +0,01 | +0,24% | 28,34M | 17/05 | ||
| Rainbow Polikarbonat Sanayi Ticaret AS | 34,56 | 35,60 | 34,42 | -0,46 | -1,31% | 518,86K | 17/05 | ||
| Ral Yatirim | 195,500 | 195,500 | 182,300 | +2,500 | +1,30% | 957,94K | 17/05 | ||
| Ray Sigorta | 512,000 | 514,000 | 501,500 | -2,000 | -0,39% | 120,53K | 17/05 | ||
| Reeder Teknoloji Sanayi Ve Ticaret | 43,08 | 46,00 | 41,90 | +0,14 | +0,33% | 44,93M | 17/05 | ||
| Reysas | 48,940 | 51,650 | 48,300 | -2,260 | -4,41% | 1,13M | 17/05 | ||
| Reysas GYO | 36,000 | 36,480 | 35,620 | -0,100 | -0,28% | 2,55M | 17/05 | ||
| RTA | 12,33 | 12,52 | 12,20 | -0,08 | -0,64% | 2,10M | 17/05 | ||
| Rubenis Tekstil Sanayi Ticaret AS | 44,70 | 45,90 | 42,50 | +0,30 | +0,68% | 2,38M | 17/05 | ||
| Sabanci Holding | 102,30 | 103,10 | 101,00 | +3,00 | +3,02% | 19,69M | 17/05 | ||
| Safkar Ege Sogutmacilik | 40,26 | 40,56 | 39,80 | +0,26 | +0,65% | 437,75K | 17/05 | ||
| SAN-EL | 33,940 | 34,740 | 33,140 | +0,460 | +1,37% | 754,99K | 17/05 | ||
| Sanica Isi Sanayi AS | 37,56 | 39,18 | 36,00 | +1,16 | +3,19% | 11,85M | 17/05 | ||
| Sanifoam | 62,900 | 64,950 | 60,700 | -2,100 | -3,23% | 714,54K | 17/05 | ||
| Sanko Pazarlama | 28,280 | 28,860 | 27,700 | -0,040 | -0,14% | 1,45M | 17/05 | ||
| Saray | 44,560 | 45,380 | 41,020 | +2,500 | +5,94% | 3,60M | 17/05 | ||
| Sarkuysan | 34,260 | 34,340 | 33,600 | +0,440 | +1,30% | 1,10M | 17/05 | ||
| SASA Polyester | 49,200 | 50,400 | 48,840 | -0,200 | -0,40% | 77,42M | 17/05 | ||
| Say Yenilenebilir Enerji Ekipmanları | 73,800 | 74,750 | 73,250 | +0,100 | +0,14% | 1,56M | 17/05 | ||
| Sdt Uzay ve Savunma Teknolojileri | 313,75 | 319,50 | 312,25 | +1,25 | +0,40% | 396,77K | 17/05 | ||
| Seker Gayrimenkul Yatirim | 5,02 | 5,25 | 4,96 | +0,01 | +0,20% | 20,94M | 17/05 | ||
| Seker Leasing | 12,050 | 12,500 | 11,610 | +0,350 | +2,99% | 6,09M | 17/05 | ||
| Seker Yatirim Menkul Degerler AS | 16,09 | 19,17 | 16,09 | -1,78 | -9,96% | 72,83M | 17/05 | ||
| Sekerbank | 5,060 | 5,130 | 4,980 | +0,100 | +2,02% | 105,32M | 17/05 | ||
| Sekuro Plastik Ambalaj | 14,420 | 14,700 | 13,220 | +1,030 | +7,69% | 7,95M | 17/05 | ||
| Selcuk Ecza Deposu | 50,550 | 51,400 | 49,200 | +1,290 | +2,62% | 2,33M | 17/05 | ||
| Selcuk Gida | 46,920 | 50,500 | 45,100 | +0,400 | +0,86% | 1,32M | 17/05 | ||
| Selva Gida Sanayi AS | 15,45 | 15,45 | 14,04 | +1,37 | +9,73% | 5,91M | 17/05 | ||
| Servet GYO | 305,250 | 305,250 | 279,250 | +27,750 | +10,00% | 181,70K | 17/05 | ||
| Seyitler Kimya | 9,400 | 9,500 | 8,980 | +0,230 | +2,51% | 11,72M | 17/05 | ||
| Silverline | 19,620 | 19,760 | 19,150 | +0,180 | +0,93% | 973,58K | 17/05 | ||
| Sinpas GYO | 5,000 | 5,090 | 4,880 | 0,000 | 0,00% | 24,86M | 17/05 | ||
| Sisecam | 53,250 | 53,600 | 52,450 | +1,000 | +1,91% | 41,23M | 17/05 | ||
| Skyalp Finansal Teknolojiler ve Danismanlik AS | 142,000 | 145,000 | 138,400 | +3,100 | +2,23% | 171,44K | 17/05 | ||
| Smart Gunes Enerjisi Teknolojileri | 55,90 | 56,05 | 54,90 | +0,55 | +0,99% | 4,55M | 17/05 | ||
| Smartiks Yazilim | 42,02 | 42,80 | 41,50 | +0,16 | +0,38% | 1,84M | 17/05 | ||
| Sok Marketler | 66,90 | 66,90 | 65,20 | +2,25 | +3,48% | 13,76M | 17/05 | ||
| Soke Degirmencilik Sanayi ve | 17,08 | 17,08 | 16,71 | +0,28 | +1,67% | 2,33M | 17/05 | ||
| Soktas | 6,390 | 6,870 | 6,360 | -0,420 | -6,17% | 10,78M | 17/05 | ||
| Sonmez Filament | 103,500 | 105,000 | 102,000 | -1,500 | -1,43% | 48,32K | 17/05 | ||
| Sun Tekstil Sanayi ve Ticaret AS | 16,93 | 17,12 | 16,38 | +0,39 | +2,36% | 876,60K | 17/05 | ||
| Sur Tatil Evleri Gayrimenkul | 51,40 | 51,45 | 50,10 | +0,90 | +1,78% | 3,30M | 17/05 | ||
| Suwen Tekstil Sanayi Pazarlama AS | 26,72 | 27,58 | 25,44 | +0,32 | +1,21% | 3,35M | 17/05 | ||
| Tab Gida Sanayi ve Ticaret AS | 174,30 | 175,40 | 169,20 | +2,20 | +1,28% | 2,38M | 17/05 | ||
| Tapdi Oksijen Ozel Saglik Egitim | 58,10 | 60,15 | 57,70 | -1,50 | -2,52% | 530,75K | 17/05 | ||
| Tarkim Bitki Koruma Sanayi ve | 533,00 | 550,50 | 531,50 | +1,50 | +0,28% | 259,90K | 17/05 | ||
| Tat Gida Sanayi | 27,340 | 27,340 | 26,420 | +0,980 | +3,72% | 2,90M | 17/05 | ||
| Tatlipinar Enerji Uretim AS | 32,02 | 32,48 | 31,92 | -0,04 | -0,12% | 2,68M | 17/05 | ||
| TAV Havalimanlar | 237,10 | 237,50 | 228,40 | +7,10 | +3,09% | 4,20M | 17/05 | ||
| Tek-Art Insaat | 4,670 | 4,740 | 4,420 | +0,250 | +5,66% | 19,09M | 17/05 | ||
| Tekfen Holding | 56,15 | 56,40 | 53,95 | +1,75 | +3,22% | 5,90M | 17/05 | ||
| Teknosa | 44,160 | 44,540 | 42,860 | +1,460 | +3,42% | 3,87M | 17/05 | ||
| Temapol | 95,00 | 96,65 | 94,40 | +0,80 | +0,85% | 158,61K | 17/05 | ||
| Tera Yatirim Menkul Degerler AS | 46,76 | 51,85 | 46,76 | -5,19 | -9,99% | 1,44M | 17/05 | ||
| Tetamat Gida Yatirimlari AS | 10.647,500 | 10.902,500 | 10.550,000 | -255,000 | -2,34% | 1,65K | 17/05 | ||
| TGS | 75,000 | 79,150 | 74,750 | -2,000 | -2,60% | 279,18K | 17/05 | ||
| THY | 323,50 | 323,75 | 310,00 | +16,50 | +5,37% | 46,77M | 17/05 | ||
| Tofas | 300,00 | 300,00 | 283,00 | +13,25 | +4,62% | 7,94M | 17/05 | ||
| Torunlar GYO | 46,78 | 47,52 | 45,46 | +0,70 | +1,52% | 3,81M | 17/05 | ||
| Trabzon Liman Isletmeciligi | 123,10 | 126,10 | 122,00 | +1,10 | +0,90% | 445,21K | 17/05 | ||
| Trabzonspor Sportif | 2,040 | 2,130 | 2,010 | +0,040 | +2,00% | 155,50M | 17/05 | ||
| Trend Gayrimenkul Yatirim Ortakligi | 13,12 | 13,50 | 12,55 | +0,16 | +1,23% | 13,63M | 17/05 | ||
| TSKB | 10,730 | 10,800 | 10,280 | +0,460 | +4,48% | 38,11M | 17/05 | ||
| TSKB GYO | 11,790 | 11,900 | 11,420 | +0,090 | +0,77% | 3,30M | 17/05 | ||
| Tugcelik Aluminyum | 14,520 | 15,040 | 14,280 | +0,170 | +1,18% | 10,37M | 17/05 | ||
| Tukas Gida | 7,970 | 8,060 | 7,940 | +0,010 | +0,13% | 16,50M | 17/05 | ||
| Tumosan | 159,100 | 163,600 | 149,000 | +10,300 | +6,92% | 6,49M | 17/05 | ||
| Tupras Turkiye | 189,10 | 189,10 | 181,50 | +8,30 | +4,59% | 55,46M | 17/05 | ||
| Turcas Petrol | 27,680 | 28,280 | 27,300 | -0,260 | -0,93% | 3,11M | 17/05 | ||
| Tureks Turizm Tasimacilik AS | 64,80 | 66,95 | 63,30 | 0,00 | 0,00% | 831,63K | 17/05 | ||
| Tureks Turunc Madencilik Ic ve Dis | 16,68 | 16,81 | 16,49 | +0,21 | +1,28% | 3,89M | 17/05 | ||
| Turk Ilac ve Serum Sanayi AS | 35,78 | 35,80 | 33,04 | +2,78 | +8,42% | 24,70M | 17/05 | ||
| Turk Prysmian | 38,780 | 39,880 | 38,500 | -0,400 | -1,02% | 1,31M | 17/05 | ||
| Turk Telekom | 43,38 | 44,58 | 42,00 | +1,52 | +3,63% | 20,77M | 17/05 | ||
| Turk Traktor | 1.040,00 | 1.049,00 | 1.018,00 | +18,00 | +1,76% | 453,51K | 17/05 | ||
| Turkcell Iletisim Hizmetleri AS | 87,40 | 88,20 | 84,75 | +2,65 | +3,13% | 25,89M | 17/05 | ||
| Turker Proje | 617,00 | 628,50 | 611,00 | -11,50 | -1,83% | 34,00K | 17/05 | ||
| Turkiye Halk Bk | 17,50 | 17,54 | 16,70 | +0,76 | +4,54% | 86,04M | 17/05 | ||
| Turkiye Is Bankasi C | 14,800 | 14,910 | 14,220 | +0,490 | +3,42% | 507,48M | 17/05 | ||
| Turkiye Sigorta | 75,750 | 76,500 | 72,300 | +3,650 | +5,06% | 5,56M | 17/05 | ||
| Ufuk Yatirim | 520,500 | 520,500 | 481,000 | +19,500 | +3,89% | 38,33K | 17/05 | ||
| Ulaslar Turizm Yatirimlari | 27,680 | 28,680 | 27,200 | -0,840 | -2,95% | 889,87K | 17/05 | ||
| Ulker Biskuvi | 135,50 | 137,00 | 128,20 | +6,60 | +5,12% | 12,28M | 17/05 | ||
| Ulusal Faktoring AS | 13,59 | 13,80 | 12,90 | +0,54 | +4,14% | 5,97M | 17/05 | ||
| Ulusoy Elektrik | 191,00 | 197,50 | 191,00 | -1,60 | -0,83% | 94,67K | 17/05 | ||
| Ulusoy Un | 31,460 | 31,560 | 30,500 | +0,540 | +1,75% | 2,61M | 17/05 | ||
| Unlu Yatirim Holding AS | 15,26 | 15,47 | 15,02 | +0,14 | +0,93% | 1,87M | 17/05 | ||
| Usak Seramik | 9,250 | 9,330 | 8,940 | +0,230 | +2,55% | 2,67M | 17/05 | ||
| Vakif Bankasi | 21,400 | 21,540 | 20,860 | +0,500 | +2,39% | 67,65M | 17/05 | ||
| Vakif GYO | 2,440 | 2,480 | 2,430 | -0,020 | -0,81% | 32,34M | 17/05 | ||
| Vakif Leasing | 3,300 | 3,390 | 3,200 | +0,100 | +3,13% | 59,17M | 17/05 | ||
| Vakko | 109,400 | 111,200 | 105,600 | +2,300 | +2,15% | 882,97K | 17/05 | ||
| Vanet | 25,140 | 25,520 | 23,980 | +0,860 | +3,54% | 2,58M | 17/05 | ||
| Vbt Yazilim AS | 33,50 | 34,40 | 33,26 | -0,06 | -0,18% | 2,34M | 17/05 | ||
| Vera Konsept Gayrimenkul Yatirim | 29,52 | 30,72 | 29,50 | -0,94 | -3,09% | 3,64M | 17/05 | ||
| Verusa Holding | 258,50 | 262,25 | 252,75 | +4,50 | +1,77% | 80,95K | 17/05 | ||
| Verusaturk | 46,12 | 46,44 | 45,30 | +0,92 | +2,04% | 701,15K | 17/05 | ||
| Vestel | 97,550 | 99,450 | 95,900 | +1,750 | +1,83% | 6,73M | 17/05 | ||
| Vestel Beyaz | 22,840 | 23,020 | 22,740 | +0,140 | +0,62% | 7,30M | 17/05 | ||
| Viking Kagit | 46,800 | 47,840 | 46,280 | -0,320 | -0,68% | 478,14K | 17/05 | ||
| Yapi Kredi Koray | 36,540 | 37,480 | 34,300 | +0,720 | +2,01% | 472,37K | 17/05 | ||
| Yapi ve Kredi Bankasi | 33,900 | 34,140 | 32,500 | +1,380 | +4,24% | 172,20M | 17/05 | ||
| Yaprak Sut | 514,500 | 538,000 | 503,000 | +2,000 | +0,39% | 437,84K | 17/05 | ||
| Yatas | 37,260 | 39,880 | 37,160 | +0,520 | +1,42% | 9,34M | 17/05 | ||
| Yayla Agro Gida Sanayi ve Ticaret | 13,19 | 13,27 | 13,13 | +0,02 | +0,15% | 7,26M | 17/05 | ||
| Yayla Enerji | 18,920 | 19,500 | 17,800 | +0,640 | +3,50% | 1,59M | 17/05 | ||
| Yeni Gimat | 46,96 | 47,96 | 45,36 | +0,98 | +2,13% | 304,38K | 17/05 | ||
| Yeo Teknoloji Enerji ve Endustri AS | 201,40 | 204,40 | 200,10 | -0,90 | -0,44% | 1,41M | 17/05 | ||
| Yesil GYO | 10,590 | 11,280 | 10,500 | -0,480 | -4,34% | 7,82M | 17/05 | ||
| Yesil Yapi | 7,060 | 7,480 | 7,000 | -0,710 | -9,14% | 14,85M | 17/05 | ||
| Yesil Yatirim | 5,060 | 5,250 | 5,050 | -0,230 | -4,35% | 5,76M | 17/05 | ||
| Yukselen Celik | 22,02 | 22,10 | 21,50 | +0,28 | +1,29% | 893,23K | 17/05 | ||
| Yunsa | 98,300 | 99,650 | 94,650 | -0,350 | -0,35% | 2,36M | 17/05 | ||
| Zedur Enerji | 130,700 | 130,700 | 121,500 | +11,800 | +9,92% | 2,33M | 17/05 | ||
| Ziraat Gayrimenkul Yatirim Ortakligi AS | 7,50 | 7,61 | 7,10 | +0,36 | +5,04% | 3,36M | 17/05 | ||
| Zorlu Enerji | 6,090 | 6,200 | 6,070 | +0,020 | +0,33% | 179,76M | 17/05 |
Opiniões Pessoais
Qual é a sua opinião sobre o(a) BIST 500?
Opinião de Membros:
ou
O mercado está atualmente fechado. A votação só abre durante as sessões de mercado.
Escreva o que você pensa sobre BIST 500
Tem certeza que deseja eliminar este gráfico?
Eliminar Cancelar
Substituir o gráfico anexado por um novo gráfico?
Substituir Cancelar
Diretrizes para Comentários
Anexar um gráfico a um comentário
Confirmar Bloqueio
Quer mesmo bloquear %USER_NAME%?
Se o fizer, não poderá consultar as mensagens de %USER_NAME% e vice versa em Investing.com.
Adicionou %USER_NAME% com sucesso à sua Lista de Bloqueios
Uma vez que acabou de desbloquear esta pessoa, deve aguardar 48 horas antes de bloqueá-la novamente.
Denunciar este comentário
Diga-nos o que achou deste comentário
Comentário denunciado
Obrigado!
Seu comentário foi enviado aos moderadores para revisão