注冊以創建關於儀器的通知
你所追隨的作者的經濟活動和內容
免費註冊 已有帳戶？ 登入
🔥 本站AI選股策略科技巨擘, 至5月已上漲 +7.1%。把握股市正熱，加入行動。 領取40%折扣優惠
- 成交量: 6,258,848,480
- 開市: 12,123.18
- 全日波幅: 12,088.61 - 12,240.78
BIST 500
12,209.02
+101.69
+0.84%
BIST 500元件
此頁顯示BIST 500指數成分股的即時串流報價。以下圖表將顯示每股票名稱及各類別的其即時報價、變動、高位、低位。
| 名稱 | 最新 | 高 | 低 | 升跌 | 升跌率% | 成交量 | 時間 | ||
|---|---|---|---|---|---|---|---|---|---|
| 1000 Yatirimlar Holding AS | 507.50 | 516.00 | 488.00 | +19.50 | +4.00% | 1.59M | 20/05 | ||
| A1 Capital Yatirim Menkul Degerler | 30.20 | 30.78 | 30.00 | +0.02 | +0.07% | 1.33M | 20/05 | ||
| Aciselsan | 153.900 | 156.400 | 151.500 | -1.100 | -0.71% | 168.49K | 20/05 | ||
| Adel | 763.00 | 767.00 | 714.50 | +52.50 | +7.39% | 643.44K | 20/05 | ||
| Adese Gayrimenkul | 2.610 | 2.690 | 2.450 | +0.160 | +6.53% | 201.99M | 20/05 | ||
| Adra Gayrimenkul Yatirim Ortakligi | 28.40 | 28.90 | 28.26 | -0.14 | -0.49% | 1.28M | 20/05 | ||
| Afyon Cimento | 14.84 | 14.84 | 14.30 | +0.45 | +3.13% | 8.91M | 20/05 | ||
| AG Anadolu Group Holding | 370.25 | 373.50 | 363.75 | +2.75 | +0.75% | 578.72K | 20/05 | ||
| Agesa Hayat ve Emeklilik AS | 92.85 | 94.00 | 91.60 | -0.65 | -0.70% | 298.72K | 20/05 | ||
| Agrotech Yuksek Teknoloji | 30.90 | 31.78 | 30.58 | 0.00 | 0.00% | 32.97M | 20/05 | ||
| Ahlatci Dogal Gaz Dagitim Enerji | 15.40 | 15.61 | 15.12 | +0.02 | +0.13% | 12.48M | 20/05 | ||
| AK Sigorta | 8.060 | 8.160 | 7.850 | +0.170 | +2.15% | 22.01M | 20/05 | ||
| Akbank TAS | 64.50 | 65.25 | 62.40 | +1.60 | +2.54% | 78.97M | 20/05 | ||
| Akcansa | 153.40 | 153.80 | 149.40 | +2.10 | +1.39% | 1.34M | 20/05 | ||
| Akdeniz Yatirim | 8.350 | 8.450 | 8.140 | +0.140 | +1.71% | 17.63M | 20/05 | ||
| Akenerji | 21.420 | 21.420 | 20.000 | +1.930 | +9.90% | 20.18M | 20/05 | ||
| Akfen GYO | 2.520 | 2.570 | 2.410 | +0.100 | +4.13% | 144.44M | 20/05 | ||
| Akfen Yenilenebilir Enerji AS | 27.16 | 28.48 | 27.06 | -1.14 | -4.03% | 12.61M | 20/05 | ||
| Akin Tekstil | 167.000 | 170.500 | 165.500 | +1.400 | +0.85% | 89.94K | 20/05 | ||
| Akis GYO | 17.730 | 18.100 | 17.130 | +0.360 | +2.07% | 2.52M | 20/05 | ||
| Akmerkez GYO | 322.25 | 332.50 | 310.50 | +4.25 | +1.34% | 116.80K | 20/05 | ||
| Aksa Akrilik | 125.00 | 128.10 | 124.70 | -2.30 | -1.81% | 2.08M | 20/05 | ||
| Aksa Enerji Uretim | 46.440 | 46.700 | 44.600 | +1.900 | +4.27% | 11.95M | 20/05 | ||
| Aksu Enerji ve Ticaret | 14.64 | 14.91 | 14.61 | -0.16 | -1.08% | 1.24M | 20/05 | ||
| Alarko Carrier | 1,350.00 | 1,414.00 | 1,338.00 | -59.00 | -4.19% | 96.09K | 20/05 | ||
| Alarko GYO | 44.74 | 44.90 | 43.88 | +0.68 | +1.54% | 1.99M | 20/05 | ||
| Alarko Holding | 121.800 | 122.000 | 116.900 | +4.600 | +3.92% | 13.65M | 20/05 | ||
| Albaraka Turk | 5.600 | 5.600 | 5.230 | +0.300 | +5.66% | 48.15M | 20/05 | ||
| Alcatel Lucent | 126.900 | 133.000 | 126.300 | -4.500 | -3.42% | 427.93K | 20/05 | ||
| Alfa Solar Enerji AS | 87.15 | 89.00 | 87.15 | -1.75 | -1.97% | 3.69M | 20/05 | ||
| Alkim Kagit | 28.600 | 28.860 | 28.000 | +0.260 | +0.92% | 982.67K | 20/05 | ||
| Alkim Kimya | 39.06 | 39.34 | 38.40 | +0.68 | +1.77% | 1.77M | 20/05 | ||
| Altin Yunus | 629.000 | 650.000 | 629.000 | -13.000 | -2.02% | 56.89K | 20/05 | ||
| Altinyag | 7.600 | 7.990 | 7.600 | -0.330 | -4.16% | 5.65M | 20/05 | ||
| Alves Kablo Sanayi ve Ticaret AS | 53.80 | 56.75 | 53.60 | +1.15 | +2.18% | 7.88M | 20/05 | ||
| Anadolu Efes Malt | 208.10 | 212.00 | 205.50 | -0.10 | -0.05% | 2.10M | 20/05 | ||
| Anadolu Hayat | 74.00 | 76.75 | 73.65 | -0.90 | -1.20% | 1.18M | 20/05 | ||
| Anadolu Isuzu | 103.20 | 105.10 | 99.70 | -0.30 | -0.29% | 3.75M | 20/05 | ||
| Anadolu Sigorta | 107.500 | 109.500 | 105.900 | -0.300 | -0.28% | 1.45M | 20/05 | ||
| Anatolia Tanı ve Biyoteknoloji | 13.47 | 13.60 | 13.16 | +0.28 | +2.12% | 2.41M | 20/05 | ||
| Anel Elektrik | 18.800 | 19.240 | 18.710 | +0.040 | +0.21% | 795.57K | 20/05 | ||
| Arcelik AS | 190.20 | 191.90 | 188.10 | +1.80 | +0.96% | 3.61M | 20/05 | ||
| Ard Grup Bilisim | 41.02 | 42.92 | 40.66 | -1.74 | -4.07% | 3.82M | 20/05 | ||
| Arena Bilgisayar | 41.500 | 42.280 | 41.060 | -0.320 | -0.77% | 736.81K | 20/05 | ||
| Arsan Tekstil | 18.880 | 19.010 | 18.260 | +0.420 | +2.28% | 2.39M | 20/05 | ||
| Artemis Hali AS | 51.35 | 54.05 | 50.40 | -1.15 | -2.19% | 1.43M | 20/05 | ||
| Arzum Elektrikli Ev Aletleri Sanayi ve Ticaret | 45.80 | 46.60 | 44.50 | +0.66 | +1.46% | 933.94K | 20/05 | ||
| Asce Gayrimenkul Yatirim Ortakligi | 15.00 | 15.45 | 14.56 | +0.30 | +2.04% | 17.54M | 20/05 | ||
| Aselsan | 62.20 | 63.40 | 61.90 | +0.75 | +1.22% | 48.11M | 20/05 | ||
| Astor Enerji AS | 104.10 | 106.80 | 103.80 | -0.90 | -0.86% | 11.97M | 20/05 | ||
| Atakey Patates Gida Sanayi ve | 47.54 | 47.80 | 46.02 | +1.00 | +2.15% | 1.51M | 20/05 | ||
| Atakule GYO | 9.110 | 9.140 | 9.000 | +0.010 | +0.11% | 1.52M | 20/05 | ||
| Atp Ticari Bilgisayar Ağı ve Elektrik | 142.30 | 148.50 | 141.60 | -6.90 | -4.62% | 757.79K | 20/05 | ||
| AVOD | 3.840 | 3.880 | 3.780 | -0.010 | -0.26% | 13.46M | 20/05 | ||
| Avrasya GYO | 9.890 | 10.070 | 9.750 | +0.050 | +0.51% | 765.06K | 20/05 | ||
| Avrupa Yatirim | 41.780 | 42.400 | 40.600 | +1.000 | +2.45% | 1.38M | 20/05 | ||
| Avrupakent Gayrimenkul Yatirim | 44.30 | 44.80 | 44.28 | -0.44 | -0.98% | 2.93M | 20/05 | ||
| Avtur | 14.580 | 14.580 | 12.940 | +1.320 | +9.95% | 1.66M | 20/05 | ||
| Aydem Yenilenebilir Enerji AS | 34.30 | 34.78 | 32.48 | +1.30 | +3.94% | 3.70M | 20/05 | ||
| Ayen Enerji | 34.160 | 34.240 | 32.340 | +1.520 | +4.66% | 2.57M | 20/05 | ||
| Aygaz AS | 209.90 | 210.40 | 203.80 | +2.90 | +1.40% | 530.65K | 20/05 | ||
| Aztek Teknoloji Urunleri Ticaret AS | 89.35 | 93.00 | 88.80 | -3.25 | -3.51% | 1.13M | 20/05 | ||
| Bagfas | 26.40 | 26.80 | 25.86 | +0.78 | +3.04% | 2.68M | 20/05 | ||
| Bak Ambalaj | 47.000 | 47.780 | 46.720 | -0.400 | -0.84% | 189.12K | 20/05 | ||
| Bantas Bandirma | 10.430 | 10.950 | 10.400 | -0.300 | -2.80% | 4.69M | 20/05 | ||
| Banvitas | 282.000 | 282.000 | 258.250 | +25.500 | +9.94% | 485.50K | 20/05 | ||
| Barem Ambalaj Sanayi Ve Ticaret AS | 20.00 | 20.50 | 19.36 | +0.48 | +2.46% | 3.94M | 20/05 | ||
| Başkent Doğalgaz Dağıtım Gayrimenkul | 29.66 | 29.80 | 28.10 | +1.08 | +3.78% | 3.90M | 20/05 | ||
| Bati Ege Gayrimenkul Yatirim | 3.67 | 3.79 | 3.62 | -0.03 | -0.81% | 22.92M | 20/05 | ||
| Baticim | 144.80 | 145.20 | 139.50 | +4.40 | +3.13% | 2.92M | 20/05 | ||
| Batisoke Soke | 25.300 | 25.800 | 24.080 | +0.820 | +3.35% | 3.38M | 20/05 | ||
| Baydoner Restoranlari AS | 31.76 | 31.96 | 30.82 | +0.84 | +2.72% | 1.55M | 20/05 | ||
| Bayrak | 70.00 | 70.35 | 66.95 | +2.00 | +2.94% | 1.83M | 20/05 | ||
| Bera | 19.170 | 19.530 | 18.310 | +0.370 | +1.97% | 24.99M | 20/05 | ||
| Berkosan | 38.500 | 41.380 | 38.400 | -2.420 | -5.91% | 801.33K | 20/05 | ||
| Besiktas | 33.020 | 33.020 | 31.120 | +3.000 | +9.99% | 53.97M | 20/05 | ||
| Beyaz Filo Oto Kiralama AS | 26.700 | 27.800 | 26.600 | -0.940 | -3.40% | 2.07M | 20/05 | ||
| Bien Yapi Urunleri Sanayi Turizm | 41.04 | 41.40 | 40.68 | -1.06 | -2.52% | 3.01M | 20/05 | ||
| Bilici Yatirim | 20.980 | 21.320 | 20.500 | -0.020 | -0.10% | 1.72M | 20/05 | ||
| BIM Magazalar | 487.25 | 487.25 | 476.50 | +0.50 | +0.10% | 2.11M | 20/05 | ||
| Biotrend Cevre ve Enerji Yatirimlari AS | 19.44 | 19.74 | 19.42 | -0.76 | -3.76% | 9.81M | 20/05 | ||
| Birikim Varlik Yonetim AS | 71.30 | 79.00 | 69.25 | -2.20 | -2.99% | 6.92M | 20/05 | ||
| Birleşim Mühendislik Isıtma Soğutma | 21.52 | 22.22 | 21.52 | -0.70 | -3.15% | 3.17M | 20/05 | ||
| Bizim | 40.86 | 41.00 | 40.20 | +0.20 | +0.49% | 972.75K | 20/05 | ||
| Bms Birlesik Metal Sanayi ve | 36.70 | 37.54 | 33.90 | +2.56 | +7.50% | 3.72M | 20/05 | ||
| BMS Celik Hasir Sanayi ve Ticaret AS | 26.40 | 26.74 | 24.52 | +1.62 | +6.54% | 1.59M | 20/05 | ||
| Bogazici Beton Sanayi ve Ticaret AS | 36.58 | 36.82 | 35.50 | +0.40 | +1.11% | 4.35M | 20/05 | ||
| Bor Seker AS | 32.88 | 33.38 | 32.82 | -0.32 | -0.96% | 4.75M | 20/05 | ||
| Borlease Otomotiv AS | 33.62 | 34.12 | 33.02 | -0.06 | -0.18% | 2.37M | 20/05 | ||
| Borusan Birlesik | 555.50 | 564.50 | 554.50 | -5.50 | -0.98% | 516.97K | 20/05 | ||
| Borusan Yatirim | 2,805.00 | 2,847.50 | 2,775.00 | +32.50 | +1.17% | 64.16K | 20/05 | ||
| Bosch Fren | 969.50 | 996.00 | 966.50 | -21.50 | -2.17% | 116.75K | 20/05 | ||
| Bossa | 16.100 | 16.400 | 15.440 | +0.300 | +1.90% | 6.94M | 20/05 | ||
| Brisa Bridgestone | 120.60 | 122.10 | 118.80 | -1.10 | -0.90% | 605.44K | 20/05 | ||
| Bulbuloglu Vinc Sanayi ve Ticaret | 121.00 | 130.50 | 117.40 | +0.60 | +0.50% | 3.51M | 20/05 | ||
| Burcelik | 264.750 | 268.250 | 260.500 | -1.250 | -0.47% | 202.29K | 20/05 | ||
| Burcelik Vana | 139.500 | 142.000 | 134.000 | +1.100 | +0.79% | 303.59K | 20/05 | ||
| Bursa Cimento | 9.22 | 9.23 | 8.96 | +0.17 | +1.88% | 15.63M | 20/05 | ||
| Buyuk Sefler Gida Turizm Tekstil | 35.16 | 36.06 | 34.72 | -1.34 | -3.67% | 1.13M | 20/05 | ||
| Can2 Termik AS | 17.96 | 18.23 | 17.90 | +0.04 | +0.22% | 16.08M | 20/05 | ||
| CarrefourSA | 143.90 | 146.00 | 142.50 | +2.40 | +1.70% | 807.21K | 20/05 | ||
| Cates Elektrik Uretim AS | 58.15 | 60.90 | 58.00 | -1.65 | -2.76% | 3.35M | 20/05 | ||
| Celebi | 2,122.00 | 2,177.00 | 2,085.00 | +11.00 | +0.52% | 180.06K | 20/05 | ||
| Celik Halat | 29.920 | 30.960 | 29.440 | -0.220 | -0.73% | 1.57M | 20/05 | ||
| Cemas | 3.490 | 3.540 | 3.460 | +0.030 | +0.87% | 21.16M | 20/05 | ||
| Cemtas | 10.930 | 11.030 | 10.650 | +0.160 | +1.49% | 10.59M | 20/05 | ||
| CEO Event Medya | 20.82 | 21.10 | 20.26 | +0.40 | +1.96% | 1.74M | 20/05 | ||
| Cimbeton | 3,255.00 | 3,350.00 | 3,217.50 | -65.00 | -1.96% | 40.36K | 20/05 | ||
| Cimsa | 33.90 | 33.90 | 32.90 | +0.68 | +2.05% | 17.09M | 20/05 | ||
| Coca Cola Icecek | 759.00 | 773.50 | 745.50 | -14.00 | -1.81% | 511.62K | 20/05 | ||
| Consus Enerji Isletmeciligi ve | 6.13 | 6.17 | 6.06 | +0.03 | +0.49% | 9.60M | 20/05 | ||
| Cosmos | 140.200 | 154.100 | 140.200 | -15.500 | -9.96% | 578.40K | 20/05 | ||
| Creditwest | 8.010 | 8.140 | 8.000 | -0.120 | -1.48% | 5.94M | 20/05 | ||
| Cuhadaroglu | 28.00 | 28.60 | 26.78 | +0.70 | +2.56% | 1.27M | 20/05 | ||
| Cvk Maden Isletmeleri Sanayi ve | 561.50 | 564.00 | 545.00 | +20.00 | +3.69% | 803.10K | 20/05 | ||
| Cw Enerji Muhendislik Ticaret ve | 251.50 | 260.00 | 251.25 | -7.25 | -2.80% | 760.12K | 20/05 | ||
| Dagi | 9.600 | 9.910 | 9.570 | -0.210 | -2.14% | 2.58M | 20/05 | ||
| Dap Gayrimenkul Gelistirme AS | 33.54 | 34.80 | 33.30 | 0.00 | 0.00% | 6.50M | 20/05 | ||
| Dardanel Onentas | 8.330 | 8.520 | 8.110 | -0.010 | -0.12% | 19.96M | 20/05 | ||
| Datagate | 41.180 | 42.520 | 40.580 | -0.520 | -1.25% | 392.50K | 20/05 | ||
| Demisas | 7.000 | 7.100 | 6.680 | +0.280 | +4.17% | 5.11M | 20/05 | ||
| Denge Yatirim | 4.490 | 4.490 | 4.010 | +0.400 | +9.78% | 36.44M | 20/05 | ||
| Deniz GYO | 5.290 | 5.310 | 5.100 | +0.080 | +1.54% | 4.25M | 20/05 | ||
| Derluks Yatirim Holding AS | 7.99 | 8.58 | 7.98 | -0.37 | -4.43% | 6.55M | 20/05 | ||
| Desa | 28.080 | 28.700 | 27.960 | -0.120 | -0.43% | 823.33K | 20/05 | ||
| Despec | 45.580 | 46.340 | 44.320 | +0.340 | +0.75% | 329.59K | 20/05 | ||
| Deva Holding | 86.800 | 86.800 | 86.800 | +7.850 | +9.94% | 786.83K | 20/05 | ||
| Dinamik Isi Makina Yalitim Malzemeleri | 19.10 | 19.66 | 19.01 | -0.20 | -1.04% | 807.34K | 20/05 | ||
| Ditas | 18.520 | 18.780 | 18.240 | 0.000 | 0.00% | 380.88K | 20/05 | ||
| Dmr Unlu Mamuller Uretim Gida Toptan Perakende Ihr | 15.47 | 15.92 | 15.43 | -0.01 | -0.06% | 2.90M | 20/05 | ||
| DO & CO | 5,195.00 | 5,195.00 | 5,062.50 | +35.00 | +0.68% | 5.41K | 20/05 | ||
| Dofer Yapi Malzemeleri Sanayi ve | 45.32 | 46.86 | 43.68 | +0.94 | +2.12% | 2.38M | 20/05 | ||
| Dogan Burda | 225.900 | 225.900 | 199.500 | +20.500 | +9.98% | 540.53K | 20/05 | ||
| Dogan Holding | 15.350 | 15.750 | 15.330 | -0.320 | -2.04% | 67.69M | 20/05 | ||
| Doganlar Mobilya Grubu | 14.420 | 14.570 | 13.950 | +0.280 | +1.98% | 6.41M | 20/05 | ||
| Dogu Aras Enerji Yatirimlari AS | 74.75 | 77.45 | 74.75 | -2.40 | -3.11% | 3.56M | 20/05 | ||
| Dogus GYO | 38.520 | 39.900 | 38.300 | -0.580 | -1.48% | 580.33K | 20/05 | ||
| Dogus Otomotiv | 301.50 | 303.25 | 293.25 | +5.75 | +1.94% | 3.93M | 20/05 | ||
| Dogusan Boru | 23.280 | 23.280 | 20.820 | +2.100 | +9.92% | 4.70M | 20/05 | ||
| Doktas Dokumculuk Ticaret ve Sanayi AS | 32.800 | 33.720 | 32.400 | +0.180 | +0.55% | 801.06K | 20/05 | ||
| Duran Dogan | 16.300 | 16.370 | 15.760 | +0.390 | +2.45% | 462.67K | 20/05 | ||
| DYO Boya | 64.900 | 64.900 | 59.100 | +5.900 | +10.00% | 2.47M | 20/05 | ||
| Ebebek Magazacilik AS | 48.90 | 50.30 | 48.70 | -0.28 | -0.57% | 1.57M | 20/05 | ||
| Eczacibasi Yatirim | 270.50 | 277.25 | 266.00 | +0.50 | +0.19% | 834.21K | 20/05 | ||
| EData Teknoloji Pazarlama AS | 20.20 | 21.00 | 19.86 | -0.66 | -3.16% | 2.39M | 20/05 | ||
| Edip Gayrimenkul | 24.940 | 26.400 | 24.800 | -0.660 | -2.58% | 899.75K | 20/05 | ||
| Ege Endustri | 13,940.00 | 14,142.50 | 13,725.00 | -65.00 | -0.46% | 22.68K | 20/05 | ||
| Ege Gubre | 47.16 | 47.70 | 45.86 | +1.16 | +2.52% | 645.72K | 20/05 | ||
| Ege Profil | 201.600 | 211.000 | 200.100 | -8.700 | -4.14% | 497.49K | 20/05 | ||
| Ege Seramik | 3.870 | 3.880 | 3.790 | +0.050 | +1.31% | 5.74M | 20/05 | ||
| Egeplast | 7.850 | 8.290 | 7.770 | -0.250 | -3.09% | 11.11M | 20/05 | ||
| EIS | 57.450 | 58.800 | 57.150 | +0.050 | +0.09% | 4.49M | 20/05 | ||
| Ekos Teknoloji ve Elektrik AS | 41.42 | 42.94 | 41.40 | -1.42 | -3.31% | 3.07M | 20/05 | ||
| Eksun Gida Tarim | 63.40 | 64.10 | 62.50 | +0.40 | +0.63% | 787.46K | 20/05 | ||
| Elite Naturel Organik Gida Sanayi ve Ticaret AS | 37.18 | 38.70 | 36.90 | -0.94 | -2.47% | 3.44M | 20/05 | ||
| EMEK Elektirik | 14.030 | 14.180 | 14.000 | -0.140 | -0.99% | 2.38M | 20/05 | ||
| Emlak Konut GYO | 9.120 | 9.220 | 8.810 | +0.260 | +2.93% | 337.29M | 20/05 | ||
| Enerjisa Enerji | 69.90 | 70.10 | 67.35 | +2.20 | +3.25% | 8.33M | 20/05 | ||
| Enerya Enerji AS | 185.50 | 187.20 | 183.20 | -0.60 | -0.32% | 1.01M | 20/05 | ||
| ENKA | 37.900 | 38.260 | 37.640 | 0.000 | 0.00% | 16.42M | 20/05 | ||
| Ensari Deri Gida Sanayi ve Ticaret | 24.88 | 25.04 | 24.60 | +0.06 | +0.24% | 1.38M | 20/05 | ||
| ERBOSAN | 226.60 | 228.30 | 222.60 | -0.80 | -0.35% | 186.55K | 20/05 | ||
| Erciyas Celik Boru Sanayi AS | 140.70 | 144.10 | 140.30 | -2.30 | -1.61% | 582.45K | 20/05 | ||
| Erdemir | 47.960 | 48.560 | 46.860 | +1.100 | +2.35% | 162.72M | 20/05 | ||
| Ersan Alışveriş Hizmetleri ve Gıda | 12.35 | 13.08 | 12.19 | -0.25 | -1.98% | 8.59M | 20/05 | ||
| ERSU | 25.800 | 30.000 | 25.640 | -1.800 | -6.52% | 13.76M | 20/05 | ||
| Escar Turizm Tasimacilik Ticaret AS | 320.50 | 320.50 | 310.50 | +4.00 | +1.26% | 127.91K | 20/05 | ||
| Escort | 74.60 | 76.60 | 73.05 | +2.00 | +2.75% | 1.11M | 20/05 | ||
| Esenboga Elektrik | 20.44 | 20.76 | 19.85 | -0.06 | -0.29% | 5.26M | 20/05 | ||
| Etiler Inci Bufe Gida | 22.160 | 23.580 | 22.000 | -0.700 | -3.06% | 2.58M | 20/05 | ||
| Euro Yatirim | 3.680 | 3.690 | 3.570 | +0.080 | +2.22% | 9.54M | 20/05 | ||
| Europap Tezol Kagit Sanayi Ve Ticaret AS | 21.38 | 21.80 | 21.12 | -0.16 | -0.74% | 2.95M | 20/05 | ||
| Europen Endustri Insaat Sanayi Ve | 15.24 | 15.52 | 15.04 | +0.10 | +0.66% | 9.18M | 20/05 | ||
| Europower Enerji ve Otomasyon | 141.50 | 145.80 | 141.50 | -2.90 | -2.01% | 1.70M | 20/05 | ||
| Eyg Gayrimenkul Yatirim Ortakligi | 9.97 | 10.07 | 9.92 | -0.10 | -0.99% | 2.57M | 20/05 | ||
| Fade Gida | 17.61 | 17.85 | 17.25 | +0.21 | +1.21% | 1.44M | 20/05 | ||
| Federal Mogul | 362.50 | 377.00 | 362.50 | -14.50 | -3.85% | 205.64K | 20/05 | ||
| Fenerbahce | 108.30 | 113.80 | 107.00 | +3.30 | +3.14% | 6.50M | 20/05 | ||
| FLAP KONG | 9.030 | 9.160 | 8.730 | -0.070 | -0.77% | 3.98M | 20/05 | ||
| Fonet Bilgi | 21.70 | 22.88 | 21.70 | -0.48 | -2.16% | 12.11M | 20/05 | ||
| Ford Otosan | 1,214.00 | 1,220.00 | 1,195.00 | +7.00 | +0.58% | 1.00M | 20/05 | ||
| Formet Celik Kapi | 2.74 | 2.80 | 2.73 | -0.04 | -1.44% | 20.12M | 20/05 | ||
| Forte Bilgi Iletisim Teknolojileri | 65.00 | 66.80 | 64.00 | -4.60 | -6.61% | 2.20M | 20/05 | ||
| Frigo Pak | 7.640 | 7.770 | 7.560 | -0.070 | -0.91% | 2.44M | 20/05 | ||
| Fuzul Gayrimenkul Yatirim | 13.56 | 13.56 | 12.15 | +1.23 | +9.98% | 14.48M | 20/05 | ||
| Galata Wind Enerji Anonim Sirket | 28.80 | 29.12 | 28.54 | -0.18 | -0.62% | 6.42M | 20/05 | ||
| Garanti Bank | 95.85 | 97.40 | 94.15 | +1.70 | +1.81% | 22.80M | 20/05 | ||
| Garanti Faktoring | 34.360 | 35.680 | 34.360 | -1.320 | -3.70% | 1.60M | 20/05 | ||
| Gedik Yatirim | 16.650 | 16.650 | 16.230 | +0.330 | +2.02% | 968.35K | 20/05 | ||
| Gediz Ambalaj | 28.42 | 28.98 | 27.42 | +0.74 | +2.67% | 742.99K | 20/05 | ||
| Gelecek Varlik Yonetimi AS | 45.96 | 47.00 | 45.50 | -0.10 | -0.22% | 1.14M | 20/05 | ||
| Gen İlaç ve Sağlık Ürünleri | 64.50 | 65.60 | 62.00 | +2.75 | +4.45% | 2.14M | 20/05 | ||
| Gentas | 8.840 | 8.870 | 8.560 | +0.230 | +2.67% | 1.60M | 20/05 | ||
| Gersan | 43.000 | 45.000 | 42.800 | -1.840 | -4.10% | 2.36M | 20/05 | ||
| Gezinomi Seyahat Turizm Ticaret AS | 37.62 | 38.50 | 36.60 | -0.60 | -1.57% | 919.03K | 20/05 | ||
| Gimat Magazacilik Sanayi ve Ticaret AS | 8.82 | 9.14 | 8.66 | +0.12 | +1.38% | 7.14M | 20/05 | ||
| Gipta Ofis Kirtasiye Ve Promosyon | 39.80 | 41.10 | 39.00 | -0.54 | -1.34% | 1.87M | 20/05 | ||
| Girisim Elektrik Taahhut Ticaret Sanayi AS | 69.00 | 70.55 | 69.00 | -1.60 | -2.27% | 3.76M | 20/05 | ||
| Global Menkul | 47.280 | 50.000 | 47.020 | -2.500 | -5.02% | 826.14K | 20/05 | ||
| Global Yatirim | 14.500 | 14.540 | 14.070 | +0.360 | +2.55% | 15.15M | 20/05 | ||
| Goknur Gida Maddeleri | 23.48 | 23.82 | 23.22 | +0.02 | +0.09% | 2.90M | 20/05 | ||
| Goltas Cimento | 489.00 | 495.00 | 476.00 | -1.00 | -0.20% | 611.49K | 20/05 | ||
| Goodyear Lastikleri | 24.98 | 24.98 | 24.00 | +0.94 | +3.91% | 2.60M | 20/05 | ||
| Gozde | 25.940 | 26.560 | 25.260 | +0.600 | +2.37% | 8.16M | 20/05 | ||
| Grainturk Tarim AS | 70.00 | 71.80 | 69.10 | -1.05 | -1.48% | 610.70K | 20/05 | ||
| GS Sportif | 8.75 | 8.87 | 8.62 | -0.31 | -3.42% | 78.05M | 20/05 | ||
| GSD Holding | 4.310 | 4.340 | 4.240 | +0.050 | +1.17% | 25.98M | 20/05 | ||
| GSD Marin | 11.550 | 11.550 | 10.280 | +1.050 | +10.00% | 5.90M | 20/05 | ||
| Gubretas | 166.90 | 174.20 | 157.60 | +8.50 | +5.37% | 30.52M | 20/05 | ||
| Guler Holding | 11.340 | 11.770 | 11.000 | +0.320 | +2.90% | 4.22M | 20/05 | ||
| GurSel Turizm Tasimacilik Ve | 139.90 | 142.70 | 128.50 | +9.60 | +7.37% | 3.86M | 20/05 | ||
| Halk GYO | 3.260 | 3.290 | 3.200 | +0.050 | +1.56% | 48.56M | 20/05 | ||
| Hateks | 15.140 | 15.290 | 14.560 | +0.420 | +2.85% | 2.00M | 20/05 | ||
| HatSan Gemi Insaa Bakim Onarim | 61.20 | 62.85 | 61.20 | -1.40 | -2.24% | 1.66M | 20/05 | ||
| HEDEF Girisim | 2.100 | 2.130 | 2.030 | +0.070 | +3.45% | 44.02M | 20/05 | ||
| Hedef Holdings AS | 28.90 | 29.94 | 27.26 | +1.64 | +6.02% | 2.23M | 20/05 | ||
| Hektas | 16.050 | 16.300 | 15.800 | +0.360 | +2.29% | 75.44M | 20/05 | ||
| Hidropar Hareket Kontrol | 20.36 | 21.02 | 20.18 | -0.58 | -2.77% | 1.31M | 20/05 | ||
| Hitit Bilgisayar Hizmetleri AS | 71.00 | 72.20 | 70.60 | -0.95 | -1.32% | 654.40K | 20/05 | ||
| Hub Girisim Sermayesi | 11.900 | 12.050 | 11.330 | +0.340 | +2.94% | 2.41M | 20/05 | ||
| Hun Yenilenebilir Enerji Uretim AS | 4.45 | 4.57 | 4.43 | -0.07 | -1.55% | 12.36M | 20/05 | ||
| Hurriyet Gazete | 5.230 | 5.230 | 4.520 | +0.470 | +9.87% | 25.70M | 20/05 | ||
| ICBC Turkey | 17.050 | 17.550 | 16.940 | -0.090 | -0.53% | 2.01M | 20/05 | ||
| Icu Girisim Sermayesi Yatirim Ortakligi AS | 14.410 | 14.650 | 13.800 | -0.040 | -0.28% | 1.10M | 20/05 | ||
| IDC | 7.300 | 7.410 | 7.010 | +0.280 | +3.99% | 18.86M | 20/05 | ||
| Ihlas Ev Aletleri Imalat | 2.710 | 2.730 | 2.530 | +0.150 | +5.86% | 23.46M | 20/05 | ||
| Ihlas Gayrimenkul | 1.810 | 1.850 | 1.760 | +0.030 | +1.69% | 39.82M | 20/05 | ||
| Ihlas Gazetecilik | 1.310 | 1.330 | 1.260 | +0.050 | +3.97% | 32.29M | 20/05 | ||
| Ihlas Haber Ajansi AS | 18.98 | 19.39 | 18.52 | +0.36 | +1.93% | 3.79M | 20/05 | ||
| Ihlas Holding | 1.320 | 1.340 | 1.280 | +0.040 | +3.13% | 68.68M | 20/05 | ||
| Ihlas Yayin | 3.360 | 3.430 | 3.200 | +0.140 | +4.35% | 8.57M | 20/05 | ||
| Imas Makina Sanayi AS | 15.69 | 16.70 | 15.69 | -0.72 | -4.39% | 32.11M | 20/05 | ||
| Indeks | 9.280 | 9.600 | 9.200 | -0.230 | -2.42% | 11.06M | 20/05 | ||
| Info Yatirim | 12.780 | 12.810 | 12.080 | +0.640 | +5.27% | 4.02M | 20/05 | ||
| Ingram Micro Bilisim | 591.500 | 596.500 | 572.000 | +6.500 | +1.11% | 92.67K | 20/05 | ||
| Intema | 314.25 | 319.25 | 297.00 | +13.25 | +4.40% | 256.83K | 20/05 | ||
| Inveo Yatirim | 49.400 | 50.800 | 49.060 | -0.600 | -1.20% | 3.44M | 20/05 | ||
| Investco Holding AS | 347.00 | 352.50 | 340.00 | +5.50 | +1.61% | 71.34K | 20/05 | ||
| Ipek Dogal | 40.040 | 40.180 | 39.360 | +0.560 | +1.42% | 2.93M | 20/05 | ||
| Is Finansal Kiralama | 14.010 | 14.330 | 13.720 | +0.310 | +2.26% | 12.76M | 20/05 | ||
| Is Girisim | 31.080 | 31.720 | 30.680 | -0.260 | -0.83% | 1.48M | 20/05 | ||
| Is GYO | 17.550 | 18.190 | 16.900 | -0.340 | -1.90% | 17.86M | 20/05 | ||
| Is Yatirim Menkul Degerler | 40.520 | 40.920 | 39.420 | +1.520 | +3.90% | 14.27M | 20/05 | ||
| Isbir Sentetik Dokuma Sanayi AS | 11.39 | 11.46 | 10.76 | +0.54 | +4.98% | 5.36M | 20/05 | ||
| Isik Plastik Sanayi ve Dis Ticaret Pazarlama AS | 9.27 | 9.31 | 8.55 | +0.59 | +6.80% | 9.35M | 20/05 | ||
| Isiklar Enerji | 4.860 | 4.900 | 4.770 | +0.030 | +0.62% | 21.01M | 20/05 | ||
| Iskenderun | 39.020 | 39.360 | 38.300 | +0.780 | +2.04% | 3.82M | 20/05 | ||
| Iz Yatirim Holding | 56.950 | 57.950 | 56.000 | -0.200 | -0.35% | 384.05K | 20/05 | ||
| Izdemir Enerji Elektrik Uretim AS | 26.58 | 26.98 | 26.44 | +0.04 | +0.15% | 5.62M | 20/05 | ||
| Izmir Firca | 27.20 | 28.74 | 27.02 | -0.80 | -2.86% | 5.74M | 20/05 | ||
| Jantsa | 285.000 | 288.000 | 277.000 | +2.250 | +0.80% | 740.96K | 20/05 | ||
| Kafein Yazilim | 113.80 | 117.60 | 112.90 | -3.80 | -3.23% | 695.43K | 20/05 | ||
| Kalekim Kimyevi Maddeler Sanayi Ticaret AS | 25.80 | 25.84 | 24.40 | +1.16 | +4.71% | 3.34M | 20/05 | ||
| Kaleseramik Canakkale Kalebodur | 57.80 | 59.00 | 57.70 | +0.30 | +0.52% | 2.30M | 20/05 | ||
| Kaplamin Ambalaj | 167.000 | 171.200 | 160.100 | +1.600 | +0.97% | 144.69K | 20/05 | ||
| Kardemir D | 29.200 | 29.400 | 28.880 | +0.760 | +2.67% | 52.34M | 20/05 | ||
| Karel | 15.320 | 15.700 | 15.150 | -0.080 | -0.52% | 3.19M | 20/05 | ||
| Karsan Otomotiv | 13.730 | 14.430 | 13.280 | +0.350 | +2.62% | 127.89M | 20/05 | ||
| Karsu Tekstil | 35.540 | 36.120 | 35.180 | +0.040 | +0.11% | 526.91K | 20/05 | ||
| Kartal Yenilenebilir Enerji Uretim AS | 37.70 | 37.72 | 36.96 | +0.28 | +0.75% | 1.09M | 20/05 | ||
| Kartonsan | 121.10 | 122.90 | 119.50 | -1.40 | -1.14% | 315.91K | 20/05 | ||
| Katilimevim Tasarruf Finansman AS | 87.85 | 93.80 | 87.85 | -9.75 | -9.99% | 6.15M | 20/05 | ||
| Katmerciler | 2.450 | 2.480 | 2.360 | +0.070 | +2.94% | 69.72M | 20/05 | ||
| Kayseri Seker Fabrikasi AS | 32.22 | 32.88 | 32.16 | -0.18 | -0.56% | 3.89M | 20/05 | ||
| Kerevitas | 14.22 | 15.03 | 14.04 | -1.37 | -8.79% | 17.73M | 20/05 | ||
| Kervan Gıda | 29.20 | 30.18 | 28.32 | +0.92 | +3.25% | 4.18M | 20/05 | ||
| Kiler GYO | 6.280 | 6.380 | 6.210 | +0.020 | +0.32% | 9.06M | 20/05 | ||
| Kiler Holding AS | 38.96 | 42.54 | 38.32 | +0.22 | +0.57% | 2.47M | 20/05 | ||
| Kimteks Poliuretan Sanayi ve | 64.25 | 66.25 | 60.30 | +4.00 | +6.64% | 9.04M | 20/05 | ||
| Kizilbuk Gayrimenkul Yatirim Ortakligi AS | 22.70 | 25.68 | 22.68 | -2.48 | -9.85% | 9.96M | 20/05 | ||
| Klimasan Klima | 30.760 | 31.980 | 30.420 | -0.940 | -2.97% | 1.79M | 20/05 | ||
| Koc Holding | 245.80 | 249.90 | 244.00 | +1.00 | +0.41% | 15.07M | 20/05 | ||
| Kocaer Celik Sanayi ve Ticaret AS | 56.55 | 58.15 | 56.55 | -1.35 | -2.33% | 5.09M | 20/05 | ||
| Koleksiyon Mobilya Sanayi AS | 6.80 | 6.88 | 6.30 | +0.40 | +6.25% | 5.81M | 20/05 | ||
| Konfrut | 14.03 | 14.28 | 13.30 | +0.47 | +3.47% | 2.85M | 20/05 | ||
| Kontrolmatik Teknoloji | 223.60 | 227.30 | 220.10 | +0.30 | +0.13% | 4.16M | 20/05 | ||
| Konya Cimento | 9,495.00 | 9,835.00 | 9,467.50 | -210.00 | -2.16% | 16.94K | 20/05 | ||
| Konya Kagit Sanayi ve Ticaret AS | 51.05 | 51.60 | 50.10 | -0.50 | -0.97% | 676.53K | 20/05 | ||
| Kordsa Global | 101.10 | 102.20 | 98.20 | +2.10 | +2.12% | 2.05M | 20/05 | ||
| Korfez GYO | 29.960 | 30.500 | 28.660 | +0.960 | +3.31% | 5.85M | 20/05 | ||
| Koroplast Temizlik Ambalaj | 8.58 | 8.75 | 8.37 | +0.08 | +0.94% | 3.07M | 20/05 | ||
| Koza Altin | 21.64 | 21.84 | 21.54 | +0.16 | +0.74% | 63.13M | 20/05 | ||
| Koza Anadolu | 49.980 | 50.700 | 49.360 | +0.780 | +1.59% | 8.49M | 20/05 | ||
| Koza Polyester Sanayi ve Ticaret AS | 43.32 | 43.70 | 43.12 | +0.02 | +0.05% | 1.58M | 20/05 | ||
| Kristal Kola | 8.590 | 8.740 | 8.470 | -0.150 | -1.72% | 6.39M | 20/05 | ||
| Kron Telekomunikasyon | 22.860 | 23.540 | 22.760 | -0.420 | -1.80% | 718.57K | 20/05 | ||
| Kutahya Porselen | 101.900 | 106.700 | 99.250 | -0.600 | -0.59% | 833.32K | 20/05 | ||
| Kutahya Seker Fabrikasi AS | 71.00 | 72.25 | 70.95 | -1.10 | -1.53% | 623.07K | 20/05 | ||
| Kuyas Yatirim AS | 53.500 | 55.000 | 53.500 | -1.500 | -2.73% | 1.06M | 20/05 | ||
| Kuzey Boru AS | 91.50 | 93.55 | 91.00 | -1.50 | -1.61% | 1.58M | 20/05 | ||
| Kuzugrup Gayrimenkul Yatirim | 22.50 | 22.80 | 22.32 | +0.02 | +0.09% | 1.87M | 20/05 | ||
| LDR Turizm AS | 69.70 | 70.55 | 68.50 | -0.30 | -0.43% | 796.26K | 20/05 | ||
| Lider Faktoring | 9.080 | 9.230 | 8.860 | +0.060 | +0.67% | 9.63M | 20/05 | ||
| Limak Dogu Anadolu Cimento Sanayi | 25.34 | 25.76 | 24.40 | +0.72 | +2.92% | 11.53M | 20/05 | ||
| Link Bilgisayar | 423.50 | 432.00 | 413.25 | -8.00 | -1.85% | 149.71K | 20/05 | ||
| Logo Yazilim | 92.700 | 94.000 | 90.150 | +0.150 | +0.16% | 1.77M | 20/05 | ||
| Lokman Hekim | 98.000 | 99.450 | 96.650 | +0.450 | +0.46% | 411.32K | 20/05 | ||
| Loras Holding AS | 3.760 | 3.760 | 3.410 | +0.340 | +9.94% | 43.24M | 20/05 | ||
| Luks Kadife | 137.500 | 139.400 | 129.300 | +1.600 | +1.18% | 313.53K | 20/05 | ||
| Mackolik Internet Hizmetleri | 74.15 | 75.00 | 71.25 | -0.80 | -1.07% | 341.47K | 20/05 | ||
| Makim Makina Teknolojileri Sanayi | 30.82 | 31.22 | 29.76 | +0.66 | +2.19% | 951.68K | 20/05 | ||
| Manas Enerji Yonetimi Sanayi Ticaret AS | 10.23 | 10.43 | 10.11 | -0.20 | -1.92% | 2.34M | 20/05 | ||
| Margun Enerji Uretim Sanayi ve Ticaret | 25.64 | 26.60 | 24.96 | -0.16 | -0.62% | 5.57M | 20/05 | ||
| Marka Yatirim | 87.150 | 91.900 | 87.150 | -4.350 | -4.75% | 177.71K | 20/05 | ||
| Marmaris Altinyunus | 1,204.00 | 1,227.00 | 1,195.00 | -23.00 | -1.87% | 43.36K | 20/05 | ||
| Marshall | 2,180.00 | 2,220.00 | 2,154.00 | -10.00 | -0.46% | 29.33K | 20/05 | ||
| Marti GYO | 6.680 | 6.760 | 6.320 | +0.330 | +5.20% | 25.38M | 20/05 | ||
| Marti Otel | 4.180 | 4.250 | 4.080 | +0.080 | +1.95% | 12.47M | 20/05 | ||
| Matriks Bilgi Dagitim Hizmetleri AS | 78.85 | 84.05 | 78.75 | -5.15 | -6.13% | 651.55K | 20/05 | ||
| Mavi Giyim Sanayi | 99.10 | 100.20 | 96.40 | +0.35 | +0.35% | 4.64M | 20/05 | ||
| Mazhar Zorlu | 9.300 | 9.410 | 8.820 | +0.250 | +2.76% | 3.89M | 20/05 | ||
| Meditera Tibbi Malzeme Sanayi ve Ticaret AS | 32.86 | 33.64 | 31.98 | +0.88 | +2.75% | 1.24M | 20/05 | ||
| Mega Metal Sanayi ve Ticaret AS | 42.12 | 42.84 | 41.12 | +0.28 | +0.67% | 7.91M | 20/05 | ||
| Mega Polietilen Kopuk | 8.190 | 8.970 | 8.150 | -0.300 | -3.53% | 38.91M | 20/05 | ||
| Meka Beton Santralleri | 65.95 | 68.00 | 65.00 | -0.90 | -1.35% | 1.14M | 20/05 | ||
| Menderes Tekstil | 14.200 | 14.220 | 13.550 | +0.590 | +4.34% | 5.20M | 20/05 | ||
| Mepet Metro | 12.670 | 12.690 | 11.710 | +0.430 | +3.51% | 1.15M | 20/05 | ||
| Mercan Kimya Sanayi ve Ticaret AS | 12.98 | 13.23 | 12.45 | +0.35 | +2.77% | 3.17M | 20/05 | ||
| Merit Turizm Yatirim ve Isletme | 167.000 | 174.500 | 160.000 | +7.300 | +4.57% | 1.81M | 20/05 | ||
| Merko Gida | 15.520 | 16.000 | 14.980 | +0.040 | +0.26% | 3.29M | 20/05 | ||
| Metemtur Yatırım | 15.590 | 15.730 | 14.920 | +0.260 | +1.70% | 3.31M | 20/05 | ||
| Metro Holding | 3.320 | 3.480 | 3.310 | -0.130 | -3.77% | 20.10M | 20/05 | ||
| Mhr Gayrimenkul Yatirim Ortakligi | 4.90 | 4.96 | 4.87 | -0.03 | -0.61% | 7.04M | 20/05 | ||
| Mia Teknoloji AS | 57.75 | 61.30 | 57.75 | -2.10 | -3.51% | 17.13M | 20/05 | ||
| Migros | 507.50 | 510.50 | 495.00 | +2.00 | +0.40% | 2.24M | 20/05 | ||
| Milpa | 85.000 | 85.850 | 81.500 | +2.000 | +2.41% | 453.62K | 20/05 | ||
| Mistral GYO | 14.42 | 14.64 | 14.24 | +0.11 | +0.77% | 916.72K | 20/05 | ||
| MLP Saglik | 290.00 | 292.25 | 280.25 | 0.00 | 0.00% | 881.16K | 20/05 | ||
| Mobiltel İletişim Hizmetleri | 7.34 | 7.42 | 7.17 | +0.06 | +0.82% | 14.96M | 20/05 | ||
| Mogan Enerji Yatirim Holding AS | 16.19 | 16.50 | 15.38 | +0.58 | +3.72% | 39.68M | 20/05 | ||
| Mondi Turkey | 7.130 | 7.340 | 6.940 | +0.080 | +1.13% | 8.58M | 20/05 | ||
| MTE | 6.830 | 6.880 | 6.760 | +0.020 | +0.29% | 3.38M | 20/05 | ||
| Nasmed Ozel Saglik Hizmetleri Ticaret AS | 21.78 | 22.22 | 21.00 | +0.18 | +0.83% | 1.49M | 20/05 | ||
| Naturel Enerji | 50.45 | 51.40 | 49.92 | -0.55 | -1.08% | 3.33M | 20/05 | ||
| Naturelgaz Sanayi ve Ticaret AS | 17.04 | 17.38 | 16.99 | -0.19 | -1.10% | 1.67M | 20/05 | ||
| Net Holding | 34.040 | 34.240 | 33.480 | +0.040 | +0.12% | 3.95M | 20/05 | ||
| Netas Telekom | 87.75 | 90.25 | 87.30 | -2.50 | -2.77% | 626.59K | 20/05 | ||
| Nigbas Nigde Beton San ve Tic | 20.180 | 20.580 | 19.630 | +0.290 | +1.46% | 2.16M | 20/05 | ||
| Nuh Cimento | 288.00 | 289.00 | 284.00 | +0.25 | +0.09% | 116.31K | 20/05 | ||
| Nurol GYO | 8.500 | 9.000 | 8.450 | -0.500 | -5.56% | 12.17M | 20/05 | ||
| Oba Makarnacilik Sanayi ve Ticaret | 41.64 | 43.16 | 41.60 | -0.46 | -1.09% | 14.75M | 20/05 | ||
| Obase Bilgisayar ve Danismanlik | 42.24 | 44.90 | 41.76 | -4.16 | -8.97% | 1.83M | 20/05 | ||
| ODAS Elektrik | 9.890 | 9.930 | 9.510 | +0.340 | +3.56% | 73.98M | 20/05 | ||
| Ofis Yem Gida Sanayi Ticaret AS | 45.64 | 46.92 | 45.50 | -1.28 | -2.73% | 869.50K | 20/05 | ||
| Oncosem Onkolojik Sistemler Sanayi | 168.10 | 171.90 | 167.50 | -3.90 | -2.27% | 221.53K | 20/05 | ||
| Orcay Ortakoy Cay Sanayi Ticaret AS | 12.28 | 12.38 | 11.86 | +0.27 | +2.25% | 5.54M | 20/05 | ||
| Orge | 71.550 | 73.800 | 71.500 | -2.250 | -3.05% | 908.13K | 20/05 | ||
| Osmanli Menkul Degerler | 322.500 | 327.500 | 310.750 | -10.500 | -3.15% | 163.86K | 20/05 | ||
| Ostim | 6.450 | 6.600 | 6.260 | +0.080 | +1.26% | 6.38M | 20/05 | ||
| Otokar | 576.00 | 581.50 | 562.50 | +9.00 | +1.59% | 468.20K | 20/05 | ||
| Oyak Cimento | 67.050 | 67.050 | 63.600 | +3.100 | +4.85% | 14.12M | 20/05 | ||
| Oyak Yatirim Menkul Degerler AS | 48.42 | 49.60 | 47.50 | +0.66 | +1.38% | 662.46K | 20/05 | ||
| Oylum Sinai Yatirimlar | 14.780 | 15.520 | 14.600 | -0.170 | -1.14% | 6.54M | 20/05 | ||
| Ozak GYO | 8.910 | 8.950 | 8.820 | +0.040 | +0.45% | 8.00M | 20/05 | ||
| Ozderici GYO | 5.960 | 6.030 | 5.850 | 0.000 | 0.00% | 4.15M | 20/05 | ||
| Ozerden Plastik | 54.250 | 54.850 | 52.500 | +0.050 | +0.09% | 257.19K | 20/05 | ||
| Ozsu Balik Uretim AS | 27.14 | 27.68 | 26.44 | +0.14 | +0.52% | 761.49K | 20/05 | ||
| Pamel Yenilenebilir Elektrik Uretim AS | 135.70 | 137.50 | 135.00 | -1.30 | -0.95% | 164.68K | 20/05 | ||
| Panelsan Cati Cephe Sistemleri | 85.50 | 89.95 | 81.90 | +2.65 | +3.20% | 1.32M | 20/05 | ||
| Panora GYO | 44.080 | 44.660 | 41.820 | +2.140 | +5.10% | 458.70K | 20/05 | ||
| Papilon Guvenlik | 128.00 | 134.80 | 128.00 | -6.90 | -5.11% | 1.01M | 20/05 | ||
| Pardus Girisim Sermayesi Yatirim | 7.21 | 7.32 | 7.15 | -0.11 | -1.50% | 2.50M | 20/05 | ||
| Park Elektrik | 25.780 | 26.000 | 25.020 | +0.540 | +2.14% | 2.13M | 20/05 | ||
| Parsan | 123.000 | 128.500 | 122.900 | -4.700 | -3.68% | 821.42K | 20/05 | ||
| Pasifik Donanim ve Yazilim Bilgi | 89.75 | 89.75 | 81.00 | +8.15 | +9.99% | 6.35M | 20/05 | ||
| Pasifik Eurasia Lojistik Dis | 61.80 | 62.85 | 60.25 | +0.10 | +0.16% | 1.26M | 20/05 | ||
| Pasifik Gayrimenkul Yatirim Ortakligi AS | 5.82 | 5.88 | 5.71 | +0.03 | +0.52% | 11.71M | 20/05 | ||
| Pc İletişim ve Medya Hizmetleri | 14.44 | 14.92 | 14.17 | +0.06 | +0.42% | 2.77M | 20/05 | ||
| Pegasus Hava Tasimaciligi | 216.500 | 220.200 | 210.000 | +4.500 | +2.12% | 12.66M | 20/05 | ||
| Peker Gayrimenkul Yatirim Ortakligi | 8.60 | 9.78 | 8.58 | -0.93 | -9.76% | 147.16M | 20/05 | ||
| Penguen Gida | 8.000 | 8.050 | 7.880 | +0.060 | +0.76% | 4.58M | 20/05 | ||
| Penta Teknoloji Urunleri Dagitim Ticaret AS | 17.85 | 17.99 | 17.71 | +0.03 | +0.17% | 3.90M | 20/05 | ||
| Pera GYO | 21.800 | 22.300 | 21.700 | -0.580 | -2.59% | 5.03M | 20/05 | ||
| Pergamon Status | 124.70 | 132.00 | 120.30 | +2.20 | +1.80% | 355.06K | 20/05 | ||
| Petkim | 21.360 | 21.380 | 20.760 | +0.600 | +2.89% | 137.64M | 20/05 | ||
| Petrokent Turizm | 382.75 | 382.75 | 341.50 | +34.75 | +9.99% | 946.95K | 20/05 | ||
| Pinar Et Ve Un | 93.45 | 94.05 | 88.95 | +3.55 | +3.95% | 666.94K | 20/05 | ||
| Pinar Su | 28.200 | 29.300 | 26.440 | +1.460 | +5.46% | 2.74M | 20/05 | ||
| Pinar Sut Mamulleri | 88.00 | 88.40 | 85.50 | +2.00 | +2.33% | 786.66K | 20/05 | ||
| Plastikkart | 123.200 | 123.200 | 107.600 | +11.200 | +10.00% | 1.30M | 20/05 | ||
| Platform Turizm Tasimacilik Gida | 15.07 | 15.20 | 14.53 | -0.27 | -1.76% | 3.86M | 20/05 | ||
| Polisan Holding AS | 14.000 | 14.060 | 13.490 | +0.510 | +3.78% | 10.35M | 20/05 | ||
| Politeknik Metal | 16,755.00 | 17,950.00 | 16,730.00 | -1035.00 | -5.82% | 1.76K | 20/05 | ||
| Prizma Pres | 47.860 | 48.880 | 47.420 | -0.240 | -0.50% | 821.22K | 20/05 | ||
| Qua Granite Hayal | 4.08 | 4.15 | 4.01 | -0.02 | -0.49% | 45.53M | 20/05 | ||
| Rainbow Polikarbonat Sanayi Ticaret AS | 34.04 | 34.52 | 33.50 | -0.52 | -1.50% | 978.83K | 20/05 | ||
| Ral Yatirim | 202.800 | 204.100 | 192.200 | +7.300 | +3.73% | 468.15K | 20/05 | ||
| Ray Sigorta | 508.500 | 521.000 | 501.500 | -3.500 | -0.68% | 167.93K | 20/05 | ||
| Reeder Teknoloji Sanayi Ve Ticaret | 43.12 | 45.30 | 43.00 | +0.04 | +0.09% | 23.29M | 20/05 | ||
| Reysas | 48.020 | 48.900 | 47.120 | -0.920 | -1.88% | 871.00K | 20/05 | ||
| Reysas GYO | 36.080 | 36.080 | 35.220 | +0.080 | +0.22% | 2.68M | 20/05 | ||
| RTA | 12.58 | 12.82 | 12.25 | +0.25 | +2.03% | 3.34M | 20/05 | ||
| Rubenis Tekstil Sanayi Ticaret AS | 43.30 | 44.36 | 42.90 | -1.40 | -3.13% | 1.65M | 20/05 | ||
| Sabanci Holding | 103.00 | 104.10 | 101.90 | +0.70 | +0.68% | 18.61M | 20/05 | ||
| Safkar Ege Sogutmacilik | 41.30 | 41.50 | 39.88 | +1.04 | +2.58% | 730.92K | 20/05 | ||
| SAN-EL | 32.380 | 34.340 | 31.740 | -1.560 | -4.60% | 921.63K | 20/05 | ||
| Sanica Isi Sanayi AS | 36.74 | 37.50 | 35.92 | -0.82 | -2.18% | 6.44M | 20/05 | ||
| Sanifoam | 60.200 | 62.800 | 60.200 | -2.700 | -4.29% | 286.11K | 20/05 | ||
| Sanko Pazarlama | 28.840 | 29.320 | 27.020 | +0.560 | +1.98% | 2.21M | 20/05 | ||
| Saray | 44.900 | 45.500 | 43.400 | +0.340 | +0.76% | 1.31M | 20/05 | ||
| Sarkuysan | 36.480 | 36.880 | 34.300 | +2.220 | +6.48% | 4.91M | 20/05 | ||
| SASA Polyester | 49.020 | 51.800 | 48.940 | -0.180 | -0.37% | 73.95M | 20/05 | ||
| Say Yenilenebilir Enerji Ekipmanları | 72.450 | 74.600 | 72.450 | -1.350 | -1.83% | 1.04M | 20/05 | ||
| Sdt Uzay ve Savunma Teknolojileri | 308.00 | 318.00 | 308.00 | -5.75 | -1.83% | 418.32K | 20/05 | ||
| Seker Gayrimenkul Yatirim | 4.80 | 5.08 | 4.80 | -0.22 | -4.38% | 19.07M | 20/05 | ||
| Seker Leasing | 11.900 | 12.130 | 11.750 | -0.150 | -1.24% | 2.70M | 20/05 | ||
| Seker Yatirim Menkul Degerler AS | 15.13 | 17.29 | 14.88 | -0.96 | -5.97% | 44.81M | 20/05 | ||
| Sekerbank | 5.270 | 5.300 | 5.060 | +0.210 | +4.15% | 102.43M | 20/05 | ||
| Sekuro Plastik Ambalaj | 15.560 | 15.660 | 14.390 | +1.140 | +7.91% | 11.62M | 20/05 | ||
| Selcuk Ecza Deposu | 51.850 | 52.350 | 50.300 | +1.300 | +2.57% | 1.78M | 20/05 | ||
| Selcuk Gida | 46.200 | 47.980 | 45.300 | -0.720 | -1.53% | 627.09K | 20/05 | ||
| Selva Gida Sanayi AS | 16.32 | 16.36 | 15.19 | +0.87 | +5.63% | 9.49M | 20/05 | ||
| Servet GYO | 315.000 | 320.000 | 307.000 | +9.750 | +3.19% | 441.27K | 20/05 | ||
| Seyitler Kimya | 9.550 | 9.570 | 9.270 | +0.150 | +1.60% | 10.75M | 20/05 | ||
| Silverline | 19.500 | 19.690 | 19.160 | -0.120 | -0.61% | 1.37M | 20/05 | ||
| Sinpas GYO | 5.090 | 5.110 | 4.910 | +0.090 | +1.80% | 24.47M | 20/05 | ||
| Sisecam | 53.900 | 54.650 | 53.300 | +0.650 | +1.22% | 44.05M | 20/05 | ||
| Skyalp Finansal Teknolojiler ve Danismanlik AS | 138.000 | 140.900 | 136.400 | -4.000 | -2.82% | 213.24K | 20/05 | ||
| Smart Gunes Enerjisi Teknolojileri | 55.00 | 56.00 | 54.95 | -0.90 | -1.61% | 3.87M | 20/05 | ||
| Smartiks Yazilim | 40.98 | 42.42 | 40.82 | -1.04 | -2.48% | 1.37M | 20/05 | ||
| Sok Marketler | 68.85 | 68.85 | 66.30 | +1.95 | +2.91% | 11.97M | 20/05 | ||
| Soke Degirmencilik Sanayi ve | 16.28 | 16.61 | 16.02 | -0.80 | -4.68% | 4.55M | 20/05 | ||
| Soktas | 6.110 | 6.320 | 5.990 | -0.280 | -4.38% | 3.54M | 20/05 | ||
| Sonmez Filament | 112.100 | 113.800 | 102.100 | +8.600 | +8.31% | 127.77K | 20/05 | ||
| Sun Tekstil Sanayi ve Ticaret AS | 18.62 | 18.62 | 16.68 | +1.69 | +9.98% | 3.15M | 20/05 | ||
| Sur Tatil Evleri Gayrimenkul | 51.05 | 52.45 | 50.75 | -0.35 | -0.68% | 2.08M | 20/05 | ||
| Suwen Tekstil Sanayi Pazarlama AS | 26.80 | 27.16 | 26.00 | +0.08 | +0.30% | 2.14M | 20/05 | ||
| Tab Gida Sanayi ve Ticaret AS | 176.00 | 176.30 | 171.60 | +1.70 | +0.98% | 1.46M | 20/05 | ||
| Tapdi Oksijen Ozel Saglik Egitim | 58.70 | 59.45 | 56.95 | +0.60 | +1.03% | 749.37K | 20/05 | ||
| Tarkim Bitki Koruma Sanayi ve | 530.50 | 536.00 | 526.00 | -2.50 | -0.47% | 218.05K | 20/05 | ||
| Tat Gida Sanayi | 27.240 | 27.440 | 26.860 | -0.100 | -0.37% | 2.20M | 20/05 | ||
| Tatlipinar Enerji Uretim AS | 32.52 | 33.28 | 31.82 | +0.50 | +1.56% | 4.13M | 20/05 | ||
| TAV Havalimanlar | 237.10 | 239.00 | 234.00 | 0.00 | 0.00% | 2.95M | 20/05 | ||
| Tek-Art Insaat | 4.690 | 4.790 | 4.610 | +0.020 | +0.43% | 11.58M | 20/05 | ||
| Tekfen Holding | 56.00 | 57.50 | 55.60 | -0.15 | -0.27% | 7.35M | 20/05 | ||
| Teknosa | 43.920 | 44.740 | 43.280 | -0.240 | -0.54% | 3.60M | 20/05 | ||
| Temapol | 96.30 | 96.85 | 93.35 | +1.30 | +1.37% | 192.35K | 20/05 | ||
| Tera Yatirim Menkul Degerler AS | 45.74 | 46.96 | 44.66 | -1.02 | -2.18% | 692.25K | 20/05 | ||
| Tetamat Gida Yatirimlari AS | 10,052.500 | 10,600.000 | 9,700.000 | -595.000 | -5.59% | 2.55K | 20/05 | ||
| TGS | 79.450 | 80.000 | 72.300 | +4.450 | +5.93% | 331.04K | 20/05 | ||
| THY | 323.50 | 327.75 | 321.25 | 0.00 | 0.00% | 31.02M | 20/05 | ||
| Tofas | 295.50 | 300.75 | 293.00 | -4.50 | -1.50% | 4.54M | 20/05 | ||
| Torunlar GYO | 47.62 | 47.78 | 46.46 | +0.84 | +1.80% | 4.13M | 20/05 | ||
| Trabzon Liman Isletmeciligi | 123.20 | 124.40 | 121.50 | +0.10 | +0.08% | 243.17K | 20/05 | ||
| Trabzonspor Sportif | 2.150 | 2.150 | 2.050 | +0.110 | +5.39% | 168.85M | 20/05 | ||
| Trend Gayrimenkul Yatirim Ortakligi | 13.13 | 13.34 | 12.90 | +0.01 | +0.08% | 6.91M | 20/05 | ||
| TSKB | 10.910 | 11.110 | 10.600 | +0.180 | +1.68% | 30.29M | 20/05 | ||
| TSKB GYO | 11.710 | 11.960 | 11.630 | -0.080 | -0.68% | 2.42M | 20/05 | ||
| Tugcelik Aluminyum | 14.100 | 14.840 | 14.040 | -0.420 | -2.89% | 5.97M | 20/05 | ||
| Tukas Gida | 8.050 | 8.080 | 7.900 | +0.080 | +1.00% | 23.03M | 20/05 | ||
| Tumosan | 161.000 | 166.900 | 157.700 | +1.900 | +1.19% | 3.15M | 20/05 | ||
| Tupras Turkiye | 191.90 | 193.60 | 187.20 | +2.80 | +1.48% | 46.95M | 20/05 | ||
| Turcas Petrol | 28.300 | 28.420 | 27.600 | +0.620 | +2.24% | 3.76M | 20/05 | ||
| Tureks Turizm Tasimacilik AS | 67.55 | 71.25 | 66.15 | +2.75 | +4.24% | 2.91M | 20/05 | ||
| Tureks Turunc Madencilik Ic ve Dis | 16.45 | 16.79 | 16.34 | -0.23 | -1.38% | 3.13M | 20/05 | ||
| Turk Ilac ve Serum Sanayi AS | 37.80 | 37.94 | 35.48 | +2.02 | +5.65% | 28.03M | 20/05 | ||
| Turk Prysmian | 42.640 | 42.640 | 38.680 | +3.860 | +9.95% | 2.23M | 20/05 | ||
| Turk Telekom | 43.46 | 44.04 | 43.10 | +0.08 | +0.18% | 17.08M | 20/05 | ||
| Turk Traktor | 1,050.00 | 1,059.00 | 1,035.00 | +10.00 | +0.96% | 396.66K | 20/05 | ||
| Turkcell Iletisim Hizmetleri AS | 87.10 | 88.65 | 86.60 | -0.30 | -0.34% | 22.49M | 20/05 | ||
| Turker Proje | 613.50 | 619.00 | 607.00 | -3.50 | -0.57% | 23.39K | 20/05 | ||
| Turkiye Halk Bk | 18.83 | 19.09 | 17.54 | +1.33 | +7.60% | 112.65M | 20/05 | ||
| Turkiye Is Bankasi C | 15.090 | 15.250 | 14.760 | +0.290 | +1.96% | 437.25M | 20/05 | ||
| Turkiye Sigorta | 75.300 | 77.700 | 74.750 | -0.450 | -0.59% | 4.45M | 20/05 | ||
| Ufuk Yatirim | 497.000 | 515.000 | 494.000 | -23.500 | -4.51% | 16.06K | 20/05 | ||
| Ulaslar Turizm Yatirimlari | 27.900 | 28.200 | 26.940 | +0.220 | +0.79% | 864.67K | 20/05 | ||
| Ulker Biskuvi | 138.00 | 138.60 | 131.90 | +2.50 | +1.85% | 10.30M | 20/05 | ||
| Ulusal Faktoring AS | 14.01 | 14.10 | 13.45 | +0.42 | +3.09% | 3.40M | 20/05 | ||
| Ulusoy Elektrik | 204.50 | 209.70 | 190.00 | +13.50 | +7.07% | 430.09K | 20/05 | ||
| Ulusoy Un | 29.100 | 29.940 | 28.420 | -2.360 | -7.50% | 5.72M | 20/05 | ||
| Unlu Yatirim Holding AS | 15.95 | 15.95 | 15.24 | +0.69 | +4.52% | 2.23M | 20/05 | ||
| Usak Seramik | 9.450 | 9.750 | 9.120 | +0.200 | +2.16% | 5.68M | 20/05 | ||
| Vakif Bankasi | 22.060 | 22.960 | 21.380 | +0.660 | +3.08% | 105.22M | 20/05 | ||
| Vakif GYO | 2.420 | 2.470 | 2.400 | -0.020 | -0.82% | 57.50M | 20/05 | ||
| Vakif Leasing | 3.390 | 3.470 | 3.290 | +0.090 | +2.73% | 66.00M | 20/05 | ||
| Vakko | 116.400 | 118.700 | 107.300 | +7.000 | +6.40% | 1.21M | 20/05 | ||
| Vanet | 25.000 | 25.760 | 24.700 | -0.140 | -0.56% | 1.79M | 20/05 | ||
| Vbt Yazilim AS | 32.62 | 33.60 | 32.00 | -0.88 | -2.63% | 1.87M | 20/05 | ||
| Vera Konsept Gayrimenkul Yatirim | 29.58 | 30.00 | 29.16 | +0.06 | +0.20% | 4.39M | 20/05 | ||
| Verusa Holding | 260.75 | 265.00 | 256.00 | +2.25 | +0.87% | 71.99K | 20/05 | ||
| Verusaturk | 46.58 | 47.84 | 45.62 | +0.46 | +1.00% | 875.38K | 20/05 | ||
| Vestel | 100.300 | 101.500 | 97.500 | +2.750 | +2.82% | 6.98M | 20/05 | ||
| Vestel Beyaz | 23.180 | 23.280 | 22.900 | +0.340 | +1.49% | 7.06M | 20/05 | ||
| Viking Kagit | 47.180 | 49.560 | 46.720 | +0.380 | +0.81% | 707.15K | 20/05 | ||
| Yapi Kredi Koray | 40.180 | 40.180 | 40.180 | +3.640 | +9.96% | 227.71K | 20/05 | ||
| Yapi ve Kredi Bankasi | 34.520 | 34.780 | 33.780 | +0.620 | +1.83% | 140.01M | 20/05 | ||
| Yaprak Sut | 497.500 | 537.500 | 493.250 | -17.000 | -3.30% | 496.94K | 20/05 | ||
| Yatas | 39.160 | 39.940 | 37.280 | +1.900 | +5.10% | 6.75M | 20/05 | ||
| Yayla Agro Gida Sanayi ve Ticaret | 13.50 | 13.60 | 13.16 | +0.31 | +2.35% | 15.19M | 20/05 | ||
| Yayla Enerji | 18.360 | 18.770 | 18.080 | -0.560 | -2.96% | 1.22M | 20/05 | ||
| Yeni Gimat | 48.40 | 48.78 | 46.50 | +1.44 | +3.07% | 453.87K | 20/05 | ||
| Yeo Teknoloji Enerji ve Endustri AS | 199.50 | 201.30 | 193.00 | -1.90 | -0.94% | 1.28M | 20/05 | ||
| Yesil GYO | 10.200 | 11.160 | 9.990 | -0.390 | -3.68% | 9.27M | 20/05 | ||
| Yesil Yapi | 7.090 | 7.420 | 6.620 | +0.030 | +0.42% | 10.20M | 20/05 | ||
| Yesil Yatirim | 5.020 | 5.150 | 4.860 | -0.040 | -0.79% | 6.06M | 20/05 | ||
| Yukselen Celik | 21.70 | 22.16 | 21.54 | -0.32 | -1.45% | 652.39K | 20/05 | ||
| Yunsa | 102.500 | 104.600 | 96.700 | +4.200 | +4.27% | 2.46M | 20/05 | ||
| Zedur Enerji | 119.700 | 134.600 | 118.200 | -11.000 | -8.42% | 1.98M | 20/05 | ||
| Ziraat Gayrimenkul Yatirim Ortakligi AS | 7.62 | 7.69 | 7.37 | +0.12 | +1.60% | 2.71M | 20/05 | ||
| Zorlu Enerji | 6.310 | 6.340 | 6.090 | +0.220 | +3.61% | 230.93M | 20/05 |
我的投資觀點
你對 BIST 500 的觀點如何？
會員觀點:
或
今日已經收市。投票只可在開市期間進行。
在留言中加插圖表
確認封鎖
你確定要封鎖 %USER_NAME%？
此舉將會令你與 %USER_NAME% 之間無法看見對方的Investing.com貼文。
%USER_NAME% 已成功加入你的封鎖清單
你剛解除此人的封鎖，必須等候 48 小時後才可再次封鎖。
舉報此評論
我覺得這個評論是:
評論被加標記
謝謝！
您的報告已被發送到我們的版主審核