BIST 500 (XU500)

Istanbul

Valuutta TRY

12.448,96

+134,42(+1,09%)

Suljettu17:09:59

Pvä ylin/alin

12.330,90

12.468,98

52 vkon väli

9.894,25

12.671,94

BIST 500 komponentit

Tämä sivu sisältää reaaliaikaiset, suoratoistona (streaming) esitettävät, BIST 500-indeksin komponenttien kurssit. Taulukosta löydät osakkeen nimen ja sen viimeisimmän hinnan, sekä päivän huipun, pohjan ja muutoksen kullekin komponentille.

						Noususuuntainen
Adel	34,68	35,64	34,00	+2,18%	5,75M	aa.aa	17:08:00
Adese Gayrimenkul	2,090	2,110	2,090	0,00%	27M	aa.aa	17:09:45
Anadolu Efes Malt	190,00	191,40	182,80	+4,00%	12,22M	aa.aa	17:09:57
Afyon Cimento	16,10	16,15	15,82	+0,88%	4,97M	aa.aa	17:08:01
Akbank TAS	74,90	75,60	74,40	+0,13%	71,23M	aa.aa	17:09:59
Akcansa	187,70	188,00	182,90	+3,13%	1,13M	aa.aa	17:09:46
Akenerji	11,350	11,520	11,290	+0,89%	10,68M	aa.aa	17:09:20
Akfen GYO	2,040	2,050	2,020	+0,99%	30,31M	aa.aa	17:09:07
AK Sigorta	7,540	7,660	7,120	+5,45%	40,63M	aa.aa	17:09:34
Aksa Akrilik	12,95	13,21	12,93	-0,38%	23,94M	aa.aa	17:09:57
Aksa Enerji Uretim	37,280	37,920	37,140	+0,32%	6,7M	aa.aa	17:09:54
Alarko Holding	85,250	85,850	84,300	+1,13%	8,28M	aa.aa	17:09:24
Albaraka Turk	7,500	7,570	7,360	0,00%	11,16M	aa.aa	17:09:57
Alarko Carrier	1.055,00	1.075,00	1.049,00	0,00%	53,42K	aa.aa	17:09:51
Alcatel Lucent	120,900	125,800	120,200	-3,05%	1,18M	aa.aa	17:08:00
Alarko GYO	19,70	19,76	19,28	+2,18%	2,38M	aa.aa	17:08:28
Alkim Kagit	7,750	7,820	7,720	+0,39%	2,14M	aa.aa	17:08:09
Alkim Kimya	17,54	17,80	17,54	-0,34%	1,91M	aa.aa	17:09:27
Altinyag	7,960	8,060	7,780	+2,58%	3,84M	aa.aa	17:09:49
Anel Elektrik	15,360	16,560	15,320	-1,85%	2,35M	aa.aa	17:09:20
Anadolu Hayat	110,30	111,20	108,30	+3,08%	1,1M	aa.aa	17:08:45
Anadolu Sigorta	111,800	113,000	110,600	+1,54%	3,15M	aa.aa	17:08:00
Arcelik AS	147,40	148,70	145,90	-0,07%	2,54M	aa.aa	17:09:49
Arena Bilgisayar	48,820	49,240	47,460	+1,41%	1,4M	aa.aa	17:08:00
Ingram Micro Bilisim	427,250	433,750	424,750	-0,87%	48,29K	aa.aa	17:08:01
Arsan Tekstil	20,040	20,300	19,850	+0,10%	1,69M	aa.aa	17:05:08
Aselsan	117,10	117,80	115,80	+0,69%	35,02M	aa.aa	17:09:47
Anadolu Isuzu	63,80	64,85	62,30	+2,00%	1,51M	aa.aa	17:08:00
Akin Tekstil	151,900	154,300	151,700	-0,85%	65,05K	aa.aa	17:08:00
Avrasya GYO	7,910	7,980	7,850	-0,88%	396,86K	aa.aa	17:08:02
AVOD	2,680	2,710	2,670	+0,75%	6,66M	aa.aa	17:09:49
Altin Yunus	485,250	498,750	483,000	-1,57%	64,25K	aa.aa	17:08:02
Ayen Enerji	28,360	28,400	27,960	+1,72%	685,29K	aa.aa	17:09:57
Aygaz AS	165,10	167,00	164,80	+0,06%	489,75K	aa.aa	17:08:55
Bagfas	21,60	21,82	21,04	+2,37%	1,04M	aa.aa	17:09:57
Bak Ambalaj	32,000	32,720	31,500	+0,25%	251,37K	aa.aa	17:05:08
Banvitas	293,500	297,750	291,000	-0,51%	472,7K	aa.aa	17:09:46
Bosch Fren	710,50	725,00	710,50	-0,91%	140,65K	aa.aa	17:09:54
BIM Magazalar	524,50	536,00	524,50	-0,66%	9,63M	aa.aa	17:09:47
Ral Yatirim	461,250	479,500	453,000	-2,74%	478,03K	aa.aa	17:08:56
Bizim	28,38	28,78	28,10	-0,49%	397,2K	aa.aa	17:09:08
Besiktas	4,020	4,060	4,010	-0,50%	14,6M	aa.aa	17:09:20
Bilici Yatirim	16,150	16,330	16,110	-0,31%	774,86K	aa.aa	17:09:36
Bossa	7,050	7,230	7,040	-1,40%	7,21M	aa.aa	17:09:43
Berkosan	24,620	25,060	24,040	+1,74%	1,04M	aa.aa	17:08:38
Yesil Yapi	1,590	1,600	1,550	+2,58%	43,2M	aa.aa	17:09:22
Borusan Birlesik	409,00	414,50	395,00	+3,15%	1,32M	aa.aa	17:09:56
Borusan Yatirim	2.021,00	2.022,00	1.948,00	+3,75%	75,95K	aa.aa	17:09:50
Batisoke Soke	13,410	13,500	13,310	+0,15%	7,01M	aa.aa	17:09:13
Baticim	4,47	4,54	4,41	+1,36%	47,53M	aa.aa	17:09:01
Bursa Cimento	8,23	8,29	8,07	+2,11%	9,4M	aa.aa	17:08:01
Burcelik	17,230	17,530	17,170	-0,29%	2,34M	aa.aa	17:08:55
Burcelik Vana	111,000	114,600	108,100	-0,27%	75,86K	aa.aa	17:08:01
CarrefourSA	94,85	96,05	93,30	+0,69%	348,38K	aa.aa	17:05:08
Coca Cola Icecek	57,70	57,70	54,25	+6,65%	13,71M	aa.aa	17:09:59
Celik Halat	22,980	22,980	20,480	+9,95%	9M	aa.aa	17:09:55
Cemas	2,910	2,940	2,890	+0,34%	11,25M	aa.aa	17:08:02
Cemtas	10,290	10,390	10,260	-0,68%	2,94M	aa.aa	17:09:45
Cimsa	53,80	54,35	52,60	+1,51%	11,98M	aa.aa	17:09:31
Celebi	2.482,00	2.498,00	2.390,00	+2,65%	111,9K	aa.aa	17:09:30
Cimbeton	2.467,00	2.485,00	2.440,00	+0,24%	18,35K	aa.aa	17:08:02
Doktas Dokumculuk Ticaret ve Sanayi AS	21,900	22,240	21,780	+0,92%	236,96K	aa.aa	17:08:00
Cosmos	108,500	109,500	106,100	+0,56%	25,21K	aa.aa	17:08:07
Creditwest	7,350	7,490	7,120	+2,37%	2,09M	aa.aa	17:09:14
Dagi	5,800	5,800	5,550	+9,85%	4,91M	aa.aa	17:09:34
Dardanel Onentas	5,480	5,560	5,050	+8,30%	34,17M	aa.aa	17:09:57
Derimod	33,30	35,00	33,00	+0,54%	652,86K	aa.aa	17:05:08
Desa	9,740	9,840	9,200	+5,30%	3,01M	aa.aa	17:08:48
Despec	50,750	51,500	50,000	-0,20%	340,04K	aa.aa	17:09:58
Deva Holding	65,500	66,000	65,150	+0,54%	946K	aa.aa	17:09:54
Datagate	54,400	55,850	52,300	0,00%	370,58K	aa.aa	17:08:00
Ditas	14,090	14,300	14,000	+0,43%	650,81K	aa.aa	17:08:00
Demisas	7,870	8,150	7,710	-0,63%	3,85M	aa.aa	17:08:01
Deniz GYO	8,770	8,790	8,510	+3,30%	12,45M	aa.aa	17:09:42
Dogus Otomotiv	236,00	239,20	232,90	+0,85%	2,21M	aa.aa	17:09:58
Dogan Burda	212,100	215,000	206,100	+2,27%	400,32K	aa.aa	17:09:56
DO & CO	7.510,00	7.605,00	7.445,00	-0,89%	6,84K	aa.aa	17:08:00
Dogan Holding	15,000	15,080	14,880	+0,81%	23,05M	aa.aa	17:08:00
Duran Dogan	3,390	3,470	3,360	-1,17%	4,96M	aa.aa	17:08:25
DYO Boya	28,200	28,400	27,040	+3,52%	2,66M	aa.aa	17:09:47
EIS	46,000	46,120	45,360	+1,68%	2,29M	aa.aa	17:09:41
Eczacibasi Yatirim	207,10	207,70	204,20	+1,52%	253,14K	aa.aa	17:08:26
Edip Gayrimenkul	21,640	22,060	21,480	-0,82%	1,35M	aa.aa	17:08:02
Ege Endustri	10.250,00	10.385,00	10.017,50	+2,19%	21,66K	aa.aa	17:09:36
Ege Gubre	69,05	71,40	68,35	+0,58%	1,67M	aa.aa	17:08:55
Ege Profil	26,740	27,140	25,940	+3,00%	1,35M	aa.aa	17:08:01
Ege Seramik	3,510	3,560	3,500	-0,57%	3,44M	aa.aa	17:05:08
Emlak Konut GYO	15,860	16,000	15,780	-0,44%	118,04M	aa.aa	17:09:56
EMEK Elektirik	21,180	21,500	20,620	+1,34%	4,43M	aa.aa	17:08:00
ENKA	57,500	58,350	55,700	+2,31%	33,75M	aa.aa	17:09:56
Egeplast	5,490	5,560	5,430	+1,10%	3,16M	aa.aa	17:08:42
ERBOSAN	173,20	175,70	172,50	-0,63%	71,37K	aa.aa	17:09:28
Erdemir	25,580	25,860	25,340	+0,63%	226,68M	aa.aa	17:09:58
Escort	2,85	2,90	2,82	+0,35%	9,93M	aa.aa	17:09:51
Fenerbahce	51,65	53,00	51,30	+0,10%	8,41M	aa.aa	17:09:49
Federal Mogul	325,50	329,00	324,00	+0,15%	74,4K	aa.aa	17:08:54
Frigo Pak	8,250	8,350	8,240	+0,36%	1,75M	aa.aa	17:09:34
Ford Otosan	1.052,00	1.059,00	1.041,00	+0,48%	950,25K	aa.aa	17:08:27
Garanti Bank	143,40	144,50	142,40	0,00%	26,48M	aa.aa	17:09:59
Garanti Faktoring	19,290	19,450	19,050	+0,52%	584,97K	aa.aa	17:08:00
Inveo Yatirim	7,240	7,320	7,210	+0,56%	2,11M	aa.aa	17:08:20
Gedik Yatirim	8,000	8,060	7,870	+1,27%	787,63K	aa.aa	17:08:00
Gentas	13,490	13,650	12,960	+5,31%	3,73M	aa.aa	17:09:21
Gersan	9,210	9,480	9,210	-2,44%	5,86M	aa.aa	17:08:35
Guler Holding	3,030	3,070	2,920	+4,12%	24,93M	aa.aa	17:09:24
Global Yatirim	7,840	7,970	7,550	+1,55%	20,04M	aa.aa	17:09:56
Goltas Cimento	462,25	462,50	441,25	+3,53%	719,28K	aa.aa	17:09:51
Goodyear Lastikleri	16,70	16,84	16,63	+0,24%	1,28M	aa.aa	17:08:01
Gozde	23,200	23,400	22,960	+1,31%	937,76K	aa.aa	17:08:22
GSD Marin	8,780	8,980	8,580	+1,50%	2,08M	aa.aa	17:09:45
GSD Holding	4,050	4,100	3,970	+1,50%	16,22M	aa.aa	17:09:35
GS Sportif	1,96	1,99	1,95	-0,51%	110,83M	aa.aa	17:09:43
Gubretas	315,25	316,25	302,50	+2,35%	3,31M	aa.aa	17:09:28
Turkiye Sigorta	17,970	18,570	17,860	+0,17%	20,27M	aa.aa	17:08:57
Turkiye Halk Bk	22,02	22,40	21,82	+0,55%	65,59M	aa.aa	17:09:45
Hateks	26,040	26,100	24,640	+0,08%	1,01M	aa.aa	17:08:01
Hektas	3,720	3,750	3,700	+0,81%	153,82M	aa.aa	17:09:58
Hurriyet Gazete	4,950	5,220	4,900	-2,75%	5,08M	aa.aa	17:09:57
Ihlas Ev Aletleri Imalat	2,430	2,490	2,400	-0,82%	3,21M	aa.aa	17:09:13
Ihlas Gazetecilik	1,490	1,550	1,490	-1,32%	50,07M	aa.aa	17:09:56
Ihlas Holding	2,730	2,820	2,690	0,00%	129,89M	aa.aa	17:09:58
Ihlas Gayrimenkul	1,820	1,880	1,820	-0,55%	36,37M	aa.aa	17:08:01
Ihlas Yayin	2,660	2,890	2,600	-0,37%	65,6M	aa.aa	17:09:30
Indeks	8,140	8,270	8,030	+1,75%	8,39M	aa.aa	17:09:44
Info Yatirim	2,360	2,360	2,300	+1,29%	5,16M	aa.aa	17:08:59
Intema	213,00	217,70	212,00	0,00%	54,9K	aa.aa	17:09:13
Ipek Dogal	63,050	63,500	61,800	+2,02%	5,05M	aa.aa	17:09:35
Turkiye Is Bankasi C	16,310	16,370	16,080	+1,37%	539,05M	aa.aa	17:09:47
Is Finansal Kiralama	15,150	15,280	14,430	+4,41%	8,28M	aa.aa	17:09:57
Is Girisim	38,300	39,180	38,120	-0,62%	978,32K	aa.aa	17:05:08
Is GYO	19,480	19,840	19,460	-0,51%	2,79M	aa.aa	17:08:02
Is Yatirim Menkul Degerler	51,450	51,550	50,250	+1,18%	4,63M	aa.aa	17:09:49
Loras Holding AS	2,470	2,540	2,390	0,00%	34,34M	aa.aa	17:08:01
IDC	5,410	5,470	5,390	+0,37%	5,09M	aa.aa	17:09:45
Kaplamin Ambalaj	198,500	202,200	197,000	-1,15%	100,58K	aa.aa	17:05:08
Karel	9,050	9,260	8,530	+5,60%	9,78M	aa.aa	17:09:38
Karsan Otomotiv	12,150	12,310	12,100	-0,65%	18,6M	aa.aa	17:09:59
Kartonsan	100,10	101,40	99,70	-0,30%	348,33K	aa.aa	17:09:04
Katmerciler	2,440	2,480	2,420	-0,41%	69,21M	aa.aa	17:09:20
Koc Holding	183,40	185,60	182,50	-0,27%	35,14M	aa.aa	17:09:57
Kerevitas	17,46	17,90	16,86	+2,71%	9,06M	aa.aa	17:09:11
Doganlar Mobilya Grubu	7,060	7,070	6,980	+0,86%	3,2M	aa.aa	17:08:35
Kiler GYO	5,440	5,490	5,030	+8,15%	25,98M	aa.aa	17:09:57
Klimasan Klima	25,940	25,940	25,180	+2,61%	494,94K	aa.aa	17:08:42
Konfrut	12,50	13,19	12,38	-3,18%	4,07M	aa.aa	17:09:05
Konya Cimento	6.137,50	6.210,00	6.037,50	+1,70%	15,06K	aa.aa	17:08:03
Kordsa Global	64,60	65,55	64,50	+0,08%	624,38K	aa.aa	17:08:25
Koza Anadolu	80,100	81,250	79,200	+1,01%	4,77M	aa.aa	17:09:55
Koza Altin	27,58	27,60	26,76	+3,30%	114,82M	aa.aa	17:09:46
Kardemir D	33,460	34,060	33,160	+0,36%	49,34M	aa.aa	17:09:09
Kron Telekomunikasyon	18,440	18,750	18,200	-0,11%	732,04K	aa.aa	17:08:59
Kristal Kola	6,400	6,620	6,390	-0,62%	10,78M	aa.aa	17:08:22
Karsu Tekstil	27,780	28,420	27,720	-0,86%	324,29K	aa.aa	17:05:08
Kutahya Porselen	83,450	83,450	80,600	+2,96%	533,69K	aa.aa	17:09:17
Link Bilgisayar	477,00	491,50	470,75	+0,74%	93,75K	aa.aa	17:08:00
Lokman Hekim	19,500	19,500	19,000	+1,99%	1,06M	aa.aa	17:09:44
Logo Yazilim	129,000	130,200	127,700	0,00%	469,82K	aa.aa	17:05:08
Luks Kadife	96,950	101,400	94,250	+3,52%	830,79K	aa.aa	17:08:30
Marmaris Altinyunus	888,00	906,00	886,00	-1,33%	24,29K	aa.aa	17:08:01
MTE	9,440	9,490	8,850	+5,01%	17,24M	aa.aa	17:09:53
Marti Otel	3,080	3,110	3,050	+0,98%	9,93M	aa.aa	17:08:31
Merko Gida	14,890	15,160	14,700	-0,80%	2,98M	aa.aa	17:08:01
Metro Holding	2,740	2,770	2,710	+1,11%	14,4M	aa.aa	17:09:53
Metemtur Yatırım	17,780	18,090	17,760	-0,11%	1,75M	aa.aa	17:09:04
Migros	544,50	546,00	533,00	+1,40%	3,78M	aa.aa	17:09:56
Lydia Holding AS	98,500	99,300	94,900	+3,68%	905,34K	aa.aa	17:08:31
Menderes Tekstil	10,440	10,550	10,330	+1,36%	4,07M	aa.aa	17:09:56
Oyak Cimento	31,400	31,420	29,620	+5,16%	26,31M	aa.aa	17:09:45
Marti GYO	1,470	1,490	1,450	+1,38%	57,3M	aa.aa	17:09:43
Marshall	1.501,00	1.528,00	1.497,00	-0,33%	14,71K	aa.aa	17:05:08
Isiklar Enerji	8,900	9,020	8,850	+0,45%	10,43M	aa.aa	17:09:54
Netas Telekom	62,10	63,10	61,45	+0,16%	401,07K	aa.aa	17:09:47
Net Holding	45,040	45,260	44,020	+2,60%	2,15M	aa.aa	17:08:36
Nurol GYO	7,270	7,330	7,110	+1,11%	2,16M	aa.aa	17:09:34
Nuh Cimento	289,25	293,75	283,75	+1,58%	229,22K	aa.aa	17:08:01
Otokar	494,75	494,75	473,75	+4,43%	874,12K	aa.aa	17:08:54
Ozderici GYO	5,130	5,170	5,030	+1,18%	2,75M	aa.aa	17:08:01
Parsan	81,100	82,150	80,550	+0,68%	219,28K	aa.aa	17:09:53
Pera GYO	19,270	19,310	18,020	+7,17%	162,94M	aa.aa	17:09:59
Penguen Gida	7,660	7,700	7,380	+3,23%	8,69M	aa.aa	17:09:45
Petkim	18,280	18,430	18,210	+0,11%	48,46M	aa.aa	17:09:37
Pinar Et Ve Un	9,22	9,33	9,15	+0,22%	2,15M	aa.aa	17:09:30
Pinar Su	6,790	6,820	6,700	-0,15%	1,52M	aa.aa	17:08:02
Plastikkart	67,350	68,350	67,150	-0,07%	226,5K	aa.aa	17:05:08
Petrokent Turizm	226,40	229,00	225,50	-0,22%	105,52K	aa.aa	17:08:01
Pinar Sut Mamulleri	8,78	8,84	8,62	+1,15%	1,68M	aa.aa	17:09:55
Turk Prysmian	29,760	30,220	29,300	+1,57%	886,54K	aa.aa	17:09:30
Park Elektrik	20,560	21,020	20,380	-0,29%	1,38M	aa.aa	17:09:31
Ray Sigorta	332,500	405,000	332,500	-9,95%	7,03M	aa.aa	17:09:58
Icu Girisim Sermayesi Yatirim Ortakligi AS	16,340	16,340	15,020	+9,96%	17,58M	aa.aa	17:05:08
Reysas GYO	15,190	15,230	15,000	+1,27%	8,45M	aa.aa	17:08:32
Reysas	18,660	18,750	18,480	+0,86%	2,05M	aa.aa	17:09:59
Sabanci Holding	107,40	109,30	107,20	-1,10%	13,91M	aa.aa	17:09:28
Saray	18,450	18,960	18,420	-0,54%	1,76M	aa.aa	17:08:01
Sanko Pazarlama	22,340	22,500	22,160	+0,63%	360,81K	aa.aa	17:08:22
Sarkuysan	19,820	19,850	19,380	+2,11%	1,77M	aa.aa	17:09:41
SASA Polyester	3,950	3,970	3,850	+2,33%	491,4M	aa.aa	17:09:57
Selcuk Ecza Deposu	69,350	69,900	68,300	+0,73%	1,68M	aa.aa	17:08:01
Sisecam	40,700	40,780	40,000	+1,50%	44,73M	aa.aa	17:09:53
Sekerbank	4,300	4,310	4,150	+2,87%	94,83M	aa.aa	17:09:53
Soktas	4,620	4,640	4,510	+2,44%	4,88M	aa.aa	17:08:02
Sinpas GYO	3,480	3,540	3,440	-0,57%	81,65M	aa.aa	17:08:32
TAV Havalimanlar	264,75	266,00	255,75	+3,82%	4,37M	aa.aa	17:08:52
T Tuborg	169,100	170,900	165,000	-1,11%	141,8K	aa.aa	17:08:03
Turkcell Iletisim Hizmetleri AS	109,40	111,30	106,80	+1,77%	42,76M	aa.aa	17:09:27
ICBC Turkey	14,540	14,730	14,450	-1,36%	1,11M	aa.aa	17:08:10
Tek-Art Insaat	4,530	4,560	4,500	+0,44%	3,92M	aa.aa	17:08:10
THY	337,00	339,50	336,00	-0,22%	26,9M	aa.aa	17:09:53
Mondi Turkey	6,030	6,100	5,940	+1,52%	1,17M	aa.aa	17:08:00
Tekfen Holding	96,80	96,80	87,75	+10,00%	14,74M	aa.aa	17:08:00
Tofas	218,20	219,90	214,30	+1,35%	8,9M	aa.aa	17:09:41
Turcas Petrol	33,300	35,520	33,200	-2,63%	4,19M	aa.aa	17:08:00
Torunlar GYO	61,75	61,75	59,55	+3,26%	2,24M	aa.aa	17:09:37
TSKB GYO	6,750	6,800	6,690	+1,20%	4,52M	aa.aa	17:09:59
TSKB	13,670	13,720	13,280	+2,78%	36,01M	aa.aa	17:09:37
Trabzonspor Sportif	1,020	1,030	1,010	0,00%	113,83M	aa.aa	17:09:16
Turk Telekom	56,40	56,70	54,30	+2,55%	33,93M	aa.aa	17:09:59
Turk Traktor	829,00	837,00	825,00	-0,72%	245,13K	aa.aa	17:09:48
Tukas Gida	2,270	2,350	2,230	+3,65%	145,94M	aa.aa	17:09:00
Tupras Turkiye	144,40	144,90	143,60	+0,28%	22,89M	aa.aa	17:09:53
Ulker Biskuvi	141,70	141,70	138,10	+1,43%	11,57M	aa.aa	17:09:58
Usak Seramik	2,550	2,690	2,540	-4,14%	57,37M	aa.aa	17:09:48
Zedur Enerji	7,840	7,930	7,720	+1,55%	1,81M	aa.aa	17:09:34
Vakif Bankasi	28,380	28,620	27,500	+3,20%	47,1M	aa.aa	17:09:46
Vakif Leasing	2,540	2,540	2,300	+9,96%	117,66M	aa.aa	17:09:31
Vakko	77,100	79,000	74,700	+3,42%	1,7M	aa.aa	17:09:46
Vestel Beyaz	15,200	15,500	15,170	-0,52%	4,69M	aa.aa	17:08:48
Vestel	59,950	61,050	59,550	-0,42%	5,87M	aa.aa	17:09:42
Vakif GYO	2,220	2,230	2,160	+2,30%	58,7M	aa.aa	17:08:33
Yaprak Sut	799,500	831,000	795,500	-3,85%	105,92K	aa.aa	17:09:42
Yatas	29,100	29,740	28,200	+2,83%	2,29M	aa.aa	17:09:15
AG Anadolu Group Holding	341,50	343,25	332,50	+3,56%	931,79K	aa.aa	17:08:59
Yapi ve Kredi Bankasi	33,960	34,400	33,140	+2,10%	199,86M	aa.aa	17:09:06
Yapi Kredi Koray	2,960	3,070	2,920	-1,99%	5,73M	aa.aa	17:09:54
Yunsa	5,780	5,810	5,680	+1,40%	3,01M	aa.aa	17:05:08
Zorlu Enerji	4,010	4,030	3,950	+1,78%	83,53M	aa.aa	17:09:46
Brisa Bridgestone	94,10	95,40	93,00	+0,11%	347,06K	aa.aa	17:08:55
Marka Yatirim	50,550	51,300	49,140	+0,50%	276,62K	aa.aa	17:09:56
Beyaz Filo Oto Kiralama AS	23,060	23,460	23,020	-0,86%	868,23K	aa.aa	17:08:01
Denge Yatirim	3,020	3,060	3,010	+0,33%	9,81M	aa.aa	17:08:36
Hub Girisim Sermayesi	1,900	1,930	1,870	0,00%	1,84M	aa.aa	17:09:44
Skyalp Finansal Teknolojiler ve Danismanlik AS	116,600	121,800	116,500	-3,80%	272,62K	aa.aa	17:08:54
Nigbas Nigde Beton San ve Tic	16,070	16,140	15,810	+0,94%	544,06K	aa.aa	17:08:28
Orge	95,750	97,150	94,000	+0,79%	2,36M	aa.aa	17:09:40
Osmanli Menkul Degerler	10,900	10,900	9,810	+9,99%	8,26M	aa.aa	17:08:00
Ostim	10,480	11,370	10,470	-1,96%	9,91M	aa.aa	17:09:50
Oylum Sinai Yatirimlar	7,650	7,660	7,470	+0,66%	552,11K	aa.aa	17:09:47
Ozak GYO	12,600	12,810	12,430	+1,37%	3,71M	aa.aa	17:08:00
Polisan Holding AS	11,670	11,820	11,650	+0,26%	2,07M	aa.aa	17:09:52
Sanifoam	47,000	47,680	44,000	+3,16%	2,96M	aa.aa	17:08:02
Teknosa	38,740	39,640	37,200	+6,49%	18,14M	aa.aa	17:09:56
Yesil Yatirim	1,550	1,570	1,520	+1,97%	28,59M	aa.aa	17:08:02
Akdeniz Yatirim	3,910	4,110	3,780	-2,98%	10,02M	aa.aa	17:09:53
Avrupa Yatirim	36,280	37,380	36,100	-1,79%	1,98M	aa.aa	17:08:01
Etiler Inci Bufe Gida	7,840	7,840	7,220	+9,96%	15,56M	aa.aa	17:09:15
FLAP KONG	8,620	8,660	8,540	+0,70%	3,14M	aa.aa	17:08:11
Halk GYO	2,910	2,920	2,850	+1,39%	35,19M	aa.aa	17:08:53
Jantsa	25,540	26,220	25,200	+2,41%	9,07M	aa.aa	17:08:38
Bera	17,390	17,450	16,990	+2,23%	12,21M	aa.aa	17:09:44
Kuyas Yatirim AS	34,880	35,960	32,780	+6,54%	40,23M	aa.aa	17:09:47
Merit Turizm Yatirim ve Isletme	14,540	14,680	14,400	+0,21%	2,41M	aa.aa	17:08:23
Pegasus Hava Tasimaciligi	282,750	287,250	277,500	+1,43%	8,41M	aa.aa	17:09:20
Prizma Pres	10,000	10,040	9,260	+8,93%	7,61M	aa.aa	17:08:41
TGS	62,800	64,000	61,650	+0,96%	75,14K	aa.aa	17:09:38
Lydia Yesil Enerji Kaynaklari AS	12.797,500	12.800,000	12.455,000	+1,15%	621	aa.aa	17:05:08
Tumosan	110,000	111,000	108,200	+1,20%	905,33K	aa.aa	17:08:10
ODAS Elektrik	5,870	5,930	5,820	+0,69%	38,25M	aa.aa	17:09:57
Panora GYO	68,150	68,500	67,400	-0,07%	90,55K	aa.aa	17:05:08
Turker Proje	506,00	534,00	505,50	-4,89%	68,49K	aa.aa	17:09:27
Aciselsan	113,500	115,100	112,600	-0,26%	94,97K	aa.aa	17:09:44
Akis GYO	7,430	7,430	7,200	+3,19%	8,59M	aa.aa	17:08:49
Iz Yatirim Holding	42,300	43,140	40,520	+1,20%	141,88K	aa.aa	17:08:18
Verusa Holding	228,10	232,40	228,00	-0,39%	56,61K	aa.aa	17:09:51
Yayla Enerji	21,720	22,100	21,480	-1,18%	819,61K	aa.aa	17:09:04
Temapol	85,15	87,05	84,20	+0,29%	141,56K	aa.aa	17:08:02
Tat Gida Sanayi	13,040	13,050	12,840	+1,01%	1,65M	aa.aa	17:09:50
Gediz Ambalaj	28,18	29,84	26,84	-4,08%	7,64M	aa.aa	17:08:39
Korfez GYO	12,000	13,080	12,000	-5,14%	10,29M	aa.aa	17:09:43
Lider Faktoring	3,250	3,260	3,120	+4,17%	19,56M	aa.aa	17:09:29
RTA	16,35	17,30	16,03	+2,64%	33,44M	aa.aa	17:09:33
Servet GYO	3,360	3,500	3,250	+2,44%	54,78M	aa.aa	17:08:01
Tugcelik Aluminyum	9,210	9,280	9,020	+2,11%	8,75M	aa.aa	17:09:57
Yeni Gimat	73,50	74,85	71,30	+8,01%	753,5K	aa.aa	17:08:00
Pamel Yenilenebilir Elektrik Uretim AS	91,40	93,00	86,00	+5,12%	608,89K	aa.aa	17:09:56
Agesa Hayat ve Emeklilik AS	153,30	156,80	152,00	-0,78%	461,68K	aa.aa	17:09:26
Pergamon Status	84,00	86,00	83,30	-0,83%	205,21K	aa.aa	17:05:08
Ulusoy Un	6,330	6,390	6,250	+0,32%	6,74M	aa.aa	17:09:59
Ulusoy Elektrik	153,70	155,80	152,30	+0,13%	69,79K	aa.aa	17:08:00
HEDEF Girisim	1,760	1,820	1,730	-3,30%	28,09M	aa.aa	17:09:42
Politeknik Metal	6.570,00	6.627,50	6.420,00	+2,34%	3,06K	aa.aa	17:08:01
Say Yenilenebilir Enerji Ekipmanları	36,300	36,380	35,420	+2,48%	1,89M	aa.aa	17:09:35
Bantas Bandirma	6,390	6,440	6,280	+1,59%	4,82M	aa.aa	17:09:19
Seyitler Kimya	3,280	3,380	3,120	+3,80%	3,79M	aa.aa	17:08:00
Verusaturk	34,10	34,50	33,90	+0,41%	234,66K	aa.aa	17:09:34
Cuhadaroglu	22,38	22,86	22,12	+1,45%	536,09K	aa.aa	17:05:08
Iskenderun	41,080	41,300	40,840	+0,83%	3,22M	aa.aa	17:09:53
Izmir Firca	69,05	70,45	68,00	+1,54%	615,5K	aa.aa	17:08:34
Mistral GYO	17,31	17,33	16,37	+6,72%	1,41M	aa.aa	17:08:00
Fonet Bilgi	15,15	15,34	14,70	+2,78%	6,52M	aa.aa	17:09:57
Mavi Giyim Sanayi	76,65	77,50	74,65	+3,02%	17,47M	aa.aa	17:09:46
Safkar Ege Sogutmacilik	81,20	81,70	80,75	-0,12%	1,16M	aa.aa	17:09:33
Trabzon Liman Isletmeciligi	99,15	99,95	97,50	+1,28%	461,13K	aa.aa	17:09:48
Enerjisa Enerji	66,95	67,80	66,40	+0,75%	5,04M	aa.aa	17:09:56
MLP Saglik	347,50	349,75	338,50	+2,81%	939,33K	aa.aa	17:09:42
Peker Gayrimenkul Yatirim Ortakligi	1,52	1,52	1,46	+3,40%	227,94M	aa.aa	17:09:58
Sok Marketler	42,72	43,32	42,32	+0,42%	13,69M	aa.aa	17:09:29
Kafein Yazilim	119,90	123,80	116,60	+0,59%	1,52M	aa.aa	17:09:04
Formet Celik Kapi	5,49	5,69	5,45	-1,96%	12,58M	aa.aa	17:09:57
Smartiks Yazilim	29,38	29,78	29,16	-0,41%	1,26M	aa.aa	17:08:18
CEO Event Medya	33,30	33,40	30,52	+9,61%	6,11M	aa.aa	17:09:30
Derluks Yatirim Holding AS	34,72	34,72	34,72	+9,94%	1,82M	aa.aa	17:08:03
Naturel Enerji	45,56	47,40	45,48	-0,52%	10,03M	aa.aa	17:09:58
Yukselen Celik	6,84	6,88	6,76	+1,18%	1,42M	aa.aa	17:09:21
Papilon Guvenlik	23,44	24,06	22,02	+2,90%	7,99M	aa.aa	17:09:58
Ard Grup Bilisim	31,48	31,78	31,02	+1,81%	4,2M	aa.aa	17:08:59
Bayrak	17,60	17,90	17,55	-0,56%	1,94M	aa.aa	17:08:08
Fade Gida	14,29	14,35	14,07	+1,78%	1,15M	aa.aa	17:08:01
Dinamik Isi Makina Yalitim Malzemeleri	26,74	26,84	25,24	+4,05%	2,54M	aa.aa	17:09:23
Esenboga Elektrik	34,48	36,26	33,50	+1,11%	6,67M	aa.aa	17:09:49
Kontrolmatik Teknoloji	35,40	36,08	35,22	-0,34%	16,26M	aa.aa	17:09:41
Kervan Gıda	2,47	2,53	2,43	+0,41%	14,85M	aa.aa	17:09:36
Arzum Elektrikli Ev Aletleri Sanayi ve Ticaret	4,11	4,17	4,04	+0,24%	18,95M	aa.aa	17:09:33
Isik Plastik Sanayi ve Dis Ticaret Pazarlama AS	24,20	24,96	23,98	-1,71%	654,67K	aa.aa	17:08:56
Turk Ilac ve Serum Sanayi AS	26,98	28,10	26,70	0,00%	7,83M	aa.aa	17:09:47
Naturelgaz Sanayi ve Ticaret AS	7,45	7,56	7,23	+1,22%	6,74M	aa.aa	17:09:55
Tureks Turizm Tasimacilik AS	187,00	187,50	180,20	+3,66%	697,71K	aa.aa	17:08:25
Qua Granite Hayal	4,24	4,26	3,98	+6,80%	61,05M	aa.aa	17:09:27
Matriks Bilgi Dagitim Hizmetleri AS	25,20	25,32	23,26	+8,34%	2,77M	aa.aa	17:09:59
Galata Wind Enerji Anonim Sirket	28,54	28,82	28,50	+0,42%	2,58M	aa.aa	17:09:58
Biotrend Cevre ve Enerji Yatirimlari AS	19,60	19,89	18,57	+4,81%	10,35M	aa.aa	17:09:45
Aydem Yenilenebilir Enerji AS	20,94	20,98	20,22	+3,56%	4,13M	aa.aa	17:09:48
Can2 Termik AS	1,52	1,53	1,48	+2,70%	174,71M	aa.aa	17:09:30
Ziraat Gayrimenkul Yatirim Ortakligi AS	21,66	21,80	21,32	+1,79%	4,67M	aa.aa	17:05:08
Kalekim Kimyevi Maddeler Sanayi Ticaret AS	34,90	35,64	34,58	-1,69%	3,94M	aa.aa	17:09:08
Penta Teknoloji Urunleri Dagitim Ticaret AS	15,39	15,44	15,20	+0,52%	3,38M	aa.aa	17:09:42
Mercan Kimya Sanayi ve Ticaret AS	16,43	16,43	15,47	+6,83%	5,31M	aa.aa	17:08:01
Atp Ticari Bilgisayar Ağı ve Elektrik	99,10	101,20	98,00	+0,41%	1,12M	aa.aa	17:09:28
BMS Celik Hasir Sanayi ve Ticaret AS	28,96	29,02	27,94	+1,97%	223,8K	aa.aa	17:08:01
Bogazici Beton Sanayi ve Ticaret AS	22,20	22,36	21,72	+1,83%	3,15M	aa.aa	17:09:47
Unlu Yatirim Holding AS	15,20	15,28	14,84	+1,27%	745,22K	aa.aa	17:08:00
Başkent Doğalgaz Dağıtım Gayrimenkul	30,48	30,96	30,18	+0,59%	811,02K	aa.aa	17:08:55
Oyak Yatirim Menkul Degerler AS	30,62	31,22	30,34	+0,79%	380,48K	aa.aa	17:09:32
EData Teknoloji Pazarlama AS	4,21	4,27	4,18	0,00%	6,91M	aa.aa	17:09:16
Kutahya Seker Fabrikasi AS	64,65	65,20	62,75	+0,94%	348,86K	aa.aa	17:05:08
Selva Gida Sanayi AS	12,57	12,69	12,13	+1,05%	2,1M	aa.aa	17:09:55
Vbt Yazilim AS	22,06	22,32	21,96	+0,27%	1,01M	aa.aa	17:09:38
Escar Turizm Tasimacilik Ticaret AS	52,45	54,10	52,00	+0,48%	606,02K	aa.aa	17:08:36
Meditera Tibbi Malzeme Sanayi ve Ticaret AS	42,80	44,00	42,42	-2,01%	1,24M	aa.aa	17:08:51
Manas Enerji Yonetimi Sanayi Ticaret AS	11,41	11,45	10,60	+0,53%	3,73M	aa.aa	17:09:25
Kartal Yenilenebilir Enerji Uretim AS	27,84	28,24	27,64	+0,58%	1,42M	aa.aa	17:09:37
Gen İlaç ve Sağlık Ürünleri	143,90	146,30	142,10	-0,55%	384,84K	aa.aa	17:08:01
Kizilbuk Gayrimenkul Yatirim Ortakligi AS	6,18	6,35	6,08	+0,32%	25,9M	aa.aa	17:08:35
Birleşim Mühendislik Isıtma Soğutma	17,06	18,04	16,50	+1,61%	15M	aa.aa	17:09:25
Girisim Elektrik Taahhut Ticaret Sanayi AS	54,00	54,65	52,30	+2,86%	5,26M	aa.aa	17:09:50
Nasmed Ozel Saglik Hizmetleri Ticaret AS	22,16	23,60	22,14	-0,27%	802,83K	aa.aa	17:08:01
Orcay Ortakoy Cay Sanayi Ticaret AS	9,27	9,48	8,81	+5,46%	2,09M	aa.aa	17:08:47
Yeo Teknoloji Enerji ve Endustri AS	57,80	59,35	57,50	-0,17%	4,08M	aa.aa	17:08:31
Europap Tezol Kagit Sanayi Ve Ticaret AS	19,12	19,51	18,95	+0,63%	8,67M	aa.aa	17:09:32
Ersan Alışveriş Hizmetleri ve Gıda	9,51	9,60	9,50	-0,42%	3,16M	aa.aa	17:09:05
Margun Enerji Uretim Sanayi ve Ticaret	28,40	29,20	28,02	-0,77%	4,46M	aa.aa	17:08:28
Anatolia Tanı ve Biyoteknoloji	12,80	13,47	12,71	+1,19%	17,67M	aa.aa	17:09:57
Hedef Holdings AS	5,52	6,44	5,49	-8,15%	36,76M	aa.aa	17:09:53
Gelecek Varlik Yonetimi AS	50,70	51,30	49,64	+1,40%	1,09M	aa.aa	17:09:21
Ihlas Haber Ajansi AS	21,14	21,14	19,90	+9,99%	2,36M	aa.aa	16:57:16
Ulusal Faktoring AS	15,39	15,44	15,01	+1,79%	1,86M	aa.aa	17:09:47
Dogu Aras Enerji Yatirimlari AS	46,62	46,62	46,00	+1,61%	656,13K	aa.aa	17:09:14
Elite Naturel Organik Gida Sanayi ve Ticaret AS	40,72	41,82	40,58	-1,50%	2,86M	aa.aa	17:09:27
Isbir Sentetik Dokuma Sanayi AS	8,48	8,48	8,41	+0,71%	1,59M	aa.aa	17:08:32
Gimat Magazacilik Sanayi ve Ticaret AS	12,68	13,30	12,64	-2,39%	2,91M	aa.aa	17:09:54
Mia Teknoloji AS	43,80	44,38	43,40	+0,37%	16,69M	aa.aa	17:09:58
Konya Kagit Sanayi ve Ticaret AS	36,76	37,14	36,42	+1,27%	626,1K	aa.aa	17:08:00
Mobiltel İletişim Hizmetleri	4,06	4,19	4,04	-0,25%	19M	aa.aa	17:09:59
Pc İletişim ve Medya Hizmetleri	16,94	16,97	16,45	+2,54%	1,13M	aa.aa	17:08:00
Pasifik Gayrimenkul Yatirim Ortakligi AS	1,83	1,90	1,78	+3,39%	422,95M	aa.aa	17:09:54
Erciyas Celik Boru Sanayi AS	96,00	98,95	95,20	-0,57%	805,43K	aa.aa	17:09:14
Panelsan Cati Cephe Sistemleri	42,34	42,76	41,34	+0,57%	719,08K	aa.aa	17:08:49
Hun Yenilenebilir Enerji Uretim AS	4,22	4,29	4,06	+1,93%	45,86M	aa.aa	17:09:58
Dap Gayrimenkul Gelistirme AS	8,59	8,65	8,52	+0,12%	7,72M	aa.aa	17:09:39
Investco Holding AS	231,60	236,20	226,50	+1,58%	231,81K	aa.aa	17:08:34
Hitit Bilgisayar Hizmetleri AS	42,80	43,10	41,82	+0,80%	1,45M	aa.aa	17:09:19
Koleksiyon Mobilya Sanayi AS	6,35	6,35	6,08	+4,27%	6,85M	aa.aa	17:08:08
Gezinomi Seyahat Turizm Ticaret AS	83,45	83,50	81,90	+1,34%	177,86K	aa.aa	17:09:11
GurSel Turizm Tasimacilik Ve	223,00	224,80	216,40	+2,95%	1,03M	aa.aa	17:08:05
Ensari Deri Gida Sanayi ve Ticaret	19,47	19,65	19,10	-0,05%	2,16M	aa.aa	17:08:00
Smart Gunes Enerjisi Teknolojileri	38,26	38,40	37,62	+1,65%	3,83M	aa.aa	17:09:17
LDR Turizm AS	187,30	193,00	172,30	+6,66%	457,15K	aa.aa	17:08:54
Suwen Tekstil Sanayi Pazarlama AS	24,26	24,40	24,02	+0,58%	899,9K	aa.aa	17:08:01
Consus Enerji Isletmeciligi ve	2,88	2,92	2,83	+2,13%	14,04M	aa.aa	17:09:57
Bms Birlesik Metal Sanayi ve	43,86	44,44	43,30	+0,83%	3,5M	aa.aa	17:09:57
Kimteks Poliuretan Sanayi ve	20,08	20,50	19,00	+4,69%	4,83M	aa.aa	17:08:23
Imas Makina Sanayi AS	2,71	2,73	2,68	+0,74%	15,4M	aa.aa	17:08:47
Yayla Agro Gida Sanayi ve Ticaret	9,86	9,89	9,73	+0,72%	5,64M	aa.aa	17:09:22
Sun Tekstil Sanayi ve Ticaret AS	42,66	43,98	42,20	-2,60%	3,46M	aa.aa	17:09:58
Seker Gayrimenkul Yatirim	4,95	5,10	4,77	+2,70%	18,28M	aa.aa	17:08:02
Europen Endustri Insaat Sanayi Ve	5,12	5,26	5,12	-1,54%	38,54M	aa.aa	17:09:29
Pardus Girisim Sermayesi Yatirim	5,18	5,29	5,16	+0,19%	4,85M	aa.aa	17:09:10
Makim Makina Teknolojileri Sanayi	19,18	19,31	19,00	-0,10%	611,73K	aa.aa	17:05:08
Kocaer Celik Sanayi ve Ticaret AS	11,69	11,73	11,28	+3,91%	20,33M	aa.aa	17:09:51
Rubenis Tekstil Sanayi Ticaret AS	23,34	23,52	23,10	+0,43%	706,03K	aa.aa	17:08:02
Kiler Holding AS	26,94	27,26	26,60	+1,81%	621,43K	aa.aa	17:09:39
Koroplast Temizlik Ambalaj	7,23	7,32	7,08	+2,26%	1,67M	aa.aa	17:08:47
Obase Bilgisayar ve Danismanlik	30,10	30,52	29,82	-0,07%	337,38K	aa.aa	17:08:46
Barem Ambalaj Sanayi Ve Ticaret AS	19,69	19,72	19,09	+2,02%	1,36M	aa.aa	17:08:01
Aztek Teknoloji Urunleri Ticaret AS	43,24	43,74	43,00	+0,46%	877,17K	aa.aa	17:09:34
Hidropar Hareket Kontrol	14,15	15,10	14,15	-2,08%	16,25M	aa.aa	17:09:58
Alfa Solar Enerji AS	53,85	54,35	53,20	+1,41%	2,93M	aa.aa	17:09:37
Sanica Isi Sanayi AS	4,41	4,43	4,36	+1,15%	8,52M	aa.aa	17:09:04
Ozsu Balik Uretim AS	37,44	38,02	36,80	+1,24%	1,22M	aa.aa	17:08:46
Platform Turizm Tasimacilik Gida	29,92	30,16	28,88	+2,82%	3,93M	aa.aa	17:09:31
Birikim Varlik Yonetim AS	63,45	65,85	63,00	-1,48%	1,96M	aa.aa	17:09:06
Ahlatci Dogal Gaz Dagitim Enerji	20,98	21,08	20,68	+0,48%	2,72M	aa.aa	17:08:00
Tera Yatirim Menkul Degerler AS	46,04	50,50	43,74	-2,70%	19,71M	aa.aa	17:09:48
Eyg Gayrimenkul Yatirim Ortakligi	2,30	2,35	2,29	-2,13%	9,01M	aa.aa	17:08:00
Oncosem Onkolojik Sistemler Sanayi	103,70	105,90	102,00	+6,36%	1,32M	aa.aa	17:08:32
Sdt Uzay ve Savunma Teknolojileri	203,80	208,10	202,10	-1,12%	606,35K	aa.aa	17:09:53
Soke Degirmencilik Sanayi ve	12,40	12,50	11,66	+5,80%	5,6M	aa.aa	17:09:10
Tapdi Oksijen Ozel Saglik Egitim	35,72	36,28	35,02	-0,22%	731,73K	aa.aa	17:08:00
Astor Enerji AS	118,40	119,20	116,20	+2,25%	17,83M	aa.aa	17:09:59
Mackolik Internet Hizmetleri	120,10	120,90	117,30	+0,92%	160,43K	aa.aa	17:05:08
Bulbuloglu Vinc Sanayi ve Ticaret	112,00	122,30	109,80	-7,97%	5,03M	aa.aa	17:09:37
Goknur Gida Maddeleri	25,56	25,90	24,90	+2,90%	12,64M	aa.aa	17:09:50
Akfen Yenilenebilir Enerji AS	18,01	18,15	17,77	+2,04%	9,12M	aa.aa	17:09:32
Eksun Gida Tarim	6,15	6,19	6,12	+0,33%	5,9M	aa.aa	17:09:24
Koza Polyester Sanayi ve Ticaret AS	6,17	6,36	6,15	-1,44%	20,89M	aa.aa	17:09:36
Cvk Maden Isletmeleri Sanayi ve	10,97	11,21	10,84	-1,35%	31,81M	aa.aa	17:09:58
Europower Enerji ve Otomasyon	38,10	38,82	37,56	+0,95%	4,53M	aa.aa	17:09:04
Grainturk Holding AS	354,75	365,00	342,00	+4,42%	988,32K	aa.aa	17:09:27
Cw Enerji Muhendislik Ticaret ve	18,86	19,39	18,36	+3,06%	10,13M	aa.aa	17:09:16
Buyuk Sefler Gida Turizm Tekstil	31,00	31,42	30,24	+1,64%	2,31M	aa.aa	17:08:38
Bien Yapi Urunleri Sanayi Turizm	31,56	32,20	31,22	+0,90%	2,07M	aa.aa	17:09:54
Kayseri Seker Fabrikasi AS	19,38	19,50	19,16	+0,47%	2,2M	aa.aa	17:09:59
Katilimevim Tasarruf Finansman AS	68,35	73,65	68,30	-5,14%	10,85M	aa.aa	17:09:54
Pasifik Eurasia Lojistik Dis	37,10	37,26	36,26	+2,49%	8,79M	aa.aa	17:09:52
A1 Capital Yatirim Menkul Degerler	5,36	5,62	5,10	+4,89%	40,25M	aa.aa	17:09:48
Forte Bilgi Iletisim Teknolojileri	70,10	70,10	67,45	+2,71%	870,02K	aa.aa	17:08:38
Atakey Patates Gida Sanayi ve	41,72	42,36	41,26	+0,19%	591,74K	aa.aa	17:09:18
Kaleseramik Canakkale Kalebodur	32,90	33,30	32,66	+0,49%	1,85M	aa.aa	17:08:36
Fuzul Gayrimenkul Yatirim	30,98	31,22	30,32	+1,71%	1,71M	aa.aa	17:09:01
Asce Gayrimenkul Yatirim Ortakligi	11,08	11,14	11,00	+0,45%	2,3M	aa.aa	17:09:11
Izdemir Enerji Elektrik Uretim AS	5,69	5,80	5,59	+1,79%	19,29M	aa.aa	17:09:28
Ofis Yem Gida Sanayi Ticaret AS	41,90	42,40	41,00	+2,15%	775,35K	aa.aa	17:09:40
Tatlipinar Enerji Uretim AS	41,90	42,66	41,38	-0,76%	2,61M	aa.aa	17:09:48
Baydoner Restoranlari AS	22,16	22,60	21,28	+1,28%	332,28K	aa.aa	17:09:55
Enerya Enerji AS	3,76	3,85	3,76	-1,57%	28,17M	aa.aa	17:09:38
Kuzugrup Gayrimenkul Yatirim	21,70	21,94	21,32	+1,40%	1,55M	aa.aa	17:09:39
Ebebek Magazacilik AS	55,35	55,35	53,80	+2,50%	586,8K	aa.aa	17:08:00
Tarkim Bitki Koruma Sanayi ve	390,00	406,00	377,75	+3,72%	355,25K	aa.aa	17:09:59
Gipta Ofis Kirtasiye Ve Promosyon	55,20	56,20	54,75	+0,73%	873,05K	aa.aa	17:09:17
Reeder Teknoloji Sanayi Ve Ticaret	13,32	13,43	13,04	+2,38%	36,02M	aa.aa	17:09:59
HatSan Gemi Insaa Bakim Onarim	44,10	44,20	43,08	+1,38%	977K	aa.aa	17:09:33
Adra Gayrimenkul Yatirim Ortakligi	30,82	31,88	30,70	-1,28%	1,17M	aa.aa	17:05:08
Dmr Unlu Mamuller Uretim Gida Toptan Perakende Ihr	13,45	13,57	13,21	+0,30%	2,76M	aa.aa	17:08:40
Meka Beton Santralleri	42,58	43,00	42,50	-0,37%	363,87K	aa.aa	17:09:06
Dofer Yapi Malzemeleri Sanayi ve	27,88	28,16	27,78	-0,36%	539,62K	aa.aa	17:09:36
Mhr Gayrimenkul Yatirim Ortakligi	4,70	4,76	4,68	-0,63%	3,52M	aa.aa	17:08:01
Borlease Otomotiv AS	91,70	92,90	91,10	-1,13%	926,92K	aa.aa	17:09:41
Tab Gida Sanayi ve Ticaret AS	178,70	179,00	176,00	+3,06%	1,53M	aa.aa	17:08:32
Vera Konsept Gayrimenkul Yatirim	2,84	2,90	2,84	-1,05%	12,84M	aa.aa	17:09:11
Tureks Turunc Madencilik Ic ve Dis	12,17	12,25	12,10	-0,08%	2,06M	aa.aa	17:09:12
1000 Yatirimlar Holding AS	231,70	236,80	231,20	-0,13%	384,78K	aa.aa	17:09:04
Ekos Teknoloji ve Elektrik AS	22,26	22,38	21,90	+1,92%	1,65M	aa.aa	17:09:17
Agrotech Yuksek Teknoloji	9,45	9,52	9,35	+1,39%	24,67M	aa.aa	17:09:55
Seker Yatirim Menkul Degerler AS	17,70	18,20	16,98	-1,06%	2,84M	aa.aa	17:08:59
Cates Elektrik Uretim AS	31,16	31,34	30,90	+0,91%	640,34K	aa.aa	17:05:08
Bati Ege Gayrimenkul Yatirim	14,09	14,46	14,09	0,00%	41,76M	aa.aa	17:09:59
Kuzey Boru AS	74,55	75,45	74,30	0,00%	797,54K	aa.aa	17:08:00
Mega Metal Sanayi ve Ticaret AS	27,32	27,36	26,66	+3,48%	3,24M	aa.aa	17:09:48
Sur Tatil Evleri Gayrimenkul	44,96	46,00	42,76	+4,32%	1,96M	aa.aa	17:09:12
Avrupakent Gayrimenkul Yatirim	66,55	68,30	66,00	+1,29%	3,03M	aa.aa	17:09:22
Pasifik Donanim ve Yazilim Bilgi	100,00	115,40	100,00	-9,26%	16,84M	aa.aa	17:09:56
Bor Seker AS	22,66	22,98	22,62	0,00%	1,7M	aa.aa	17:09:18
Limak Dogu Anadolu Cimento Sanayi	33,48	33,76	33,26	-0,06%	5,02M	aa.aa	17:09:45
Alves Kablo Sanayi ve Ticaret AS	32,74	33,34	32,68	-0,37%	2,76M	aa.aa	17:09:59
Oba Makarnacilik Sanayi ve Ticaret	55,95	57,25	54,05	-1,67%	4,98M	aa.aa	17:09:29
Artemis Hali AS	32,58	33,06	32,12	+0,43%	1,58M	aa.aa	17:08:41
Mogan Enerji Yatirim Holding AS	9,19	9,27	9,15	+0,66%	6,15M	aa.aa	17:09:20
Odine Solutions Teknoloji Ticaret	132,40	137,30	132,40	-2,29%	2,79M	aa.aa	17:09:53
Ic Enterra Yenilenebilir Enerji AS	9,83	10,10	9,82	-0,10%	29,57M	aa.aa	17:09:40
Ronesans Gayrimenkul Yatirim AS	117,70	119,00	115,30	+2,08%	988,49K	aa.aa	17:09:03
Lila Kagit Sanayi ve Ticaret AS	26,08	26,20	25,92	+0,15%	2,65M	aa.aa	17:09:23
Koton Magazacilik Tekstil Sanayi	16,94	17,04	16,85	+1,19%	4,4M	aa.aa	17:09:03
Altinay Savunma Teknolojileri AS	86,00	89,15	85,50	-2,38%	4,19M	aa.aa	17:09:29
Koc Metalurji AS	14,65	14,99	14,54	0,00%	4,86M	aa.aa	17:09:33
Hareket Proje Tasimaciligi ve Yuk	66,30	66,95	65,95	0,00%	1,91M	aa.aa	17:09:44
Onur Yuksek Teknoloji AS	68,90	70,50	68,10	-1,01%	1,12M	aa.aa	17:09:24
Ozyasar Tel ve Galvanizleme Sanayi	22,86	23,10	22,50	+0,62%	2,47M	aa.aa	17:08:44
Altinkilic Gida ve Sut Sanayi Ticaret AS	41,46	41,82	40,92	+0,68%	15,77M	aa.aa	17:08:59
Yigit AKU Malzemeleri Nakliyat	31,20	31,42	29,86	+4,70%	9,91M	aa.aa	17:09:16
Horoz Lojistik Kargo Hizmetleri ve	58,80	60,45	58,10	+0,17%	3,81M	aa.aa	17:09:42
Segmen Kardesler Gida Uretim ve	21,92	22,00	21,66	+0,18%	1,65M	aa.aa	17:08:02
Efor Cay Sanayi Tic	78,55	78,80	77,50	+0,71%	795,66K	aa.aa	17:08:42
Dct Trading Dis Ticaret AS	40,16	41,14	40,06	-1,81%	2,95M	aa.aa	17:09:59
Bahadir Kimya Sanayi ve Ticaret AS	44,52	44,94	44,04	+1,41%	939,58K	aa.aa	17:08:01
Kirac Galvaniz Telekominikasyon	40,00	40,18	39,50	+0,91%	1,58M	aa.aa	17:09:04
Gundogdu Gida Sut Urunleri Sanayi	49,44	50,75	49,00	-2,96%	1,11M	aa.aa	17:08:18
Ahes Gayrimenkul Yatirim Ortakligi	22,74	23,24	22,04	+2,43%	2,79M	aa.aa	17:08:54
Ozata Denizcilik Sanayi ve Ticaret	122,10	123,10	120,50	+0,91%	2,09M	aa.aa	17:08:03
Cem Zeytin AS	13,84	13,98	13,65	+1,10%	10,93M	aa.aa	17:09:27
Durukan Sekerleme Sanayi ve	18,56	18,56	16,89	+9,95%	18,46M	aa.aa	17:09:59
Bin Ulasim ve Akilli Sehir Teknolojileri AS	137,00	140,40	132,40	+3,55%	720,99K	aa.aa	17:05:08

OMX Helsinki 25

4.774,54

+48,24

+1,02%

OMX Helsinki

10.547,03

+113,26

+1,09%

DAX Fut.

23.025,60

+480,6

+2,13%

US 500

5.628,40

+107,2

+1,94%

DAX

22.939,39

+372,25

+1,65%

US Tech 100

19.662,10

+436,6

+2,27%

S&P 500

5.627,52

+106,35

+1,93%

Markkinaliikkujat

Nimi	Viim.	Muutos %	Vol.
Nokia Oyj	4,881	+1,92%	7,82M
Nordea Bank	13,040	+1,56%	4,32M
Stora Enso R	9,936	+1,70%	2,28M
Neste Oyj	9,01	+2,36%	1,96M
UPM-Kymmene	27,52	+0,81%	1,06M
Wärtsilä	17,83	+1,86%	675,62K
KONE	53,70	+0,86%	223,59K

Nimi	Viim.	Muutos %	Vol.
KH Group	0,552	+13,35%	238,74K
Solar Foods Oyj	4,44	+8,03%	113,94K
Modulight Oyj	1,33	+6,40%	28,93K
Endomines AB	15,40	+6,21%	33,96K
Nanoform Finland	1,18	+5,95%	69,31K
Faron Pharmaceuticals Oy	2,24	+5,91%	450,00K
Sotkamo Silver	0,1020	+5,15%	1,45M

Nimi	Viim.	Muutos %	Vol.
Titanium	8,10	-6,90%	14,31K
Dovre Group	0,2250	-6,64%	264,21K
Eagle Filters Oyj	0,070	-6,42%	209,49K
Alexandria Pankkiiriliike Oyj	8,85	-5,35%	3,76K
Betolar Oyj	0,67	-4,96%	33,08K
Toivo Group Oyj	0,950	-3,06%	3,33K
Ilkka Yhtyma	4,26	-2,74%	636,00

Kehittyvät osakkeet

Nimi	Viim.	Muutos %	Vol.
SSH	1,160	-0,43%	6,01K
FSecure Oyj	1,62	+1,00%	59,91K
Raute	15,850	+1,28%	6,37K
Ålandsbanken A	41,10	+0,74%	811,00
Vaisala A	45,95	+2,11%	15,31K

Näytä lisää

Aliarvostetuimmat osakkeet

Nimi	Viim.	Noususuuntainen	Käypä arvo
Aaaaaa A	3,600	+47,60%	5,31
A Aaaaaaaaaaaaa	3,600	+47,60%	5,31
A Aaaaaaaaaaa Aaaa	1,970	+33,09%	2,62
Aaaa Aa Aaa	1,970	+33,09%	2,62
Aaaaaaaaaaaaaaaaaaaa	35,00	+31,58%	46,05
Aaaaaaaa	35,00	+31,58%	46,05
Aaaa Aa Aaaaaaaa	6,840	+30,18%	8,90

Nimi	Viim.	Noususuuntainen	Käypä arvo
Aaaaaa A	3,600	+47,60%	5,31
A Aaaaaaaaaaaaa	3,600	+47,60%	5,31
A Aaaaaaaaaaa Aaaa	1,970	+33,09%	2,62
Aaaa Aa Aaa	1,970	+33,09%	2,62
Aaaaaaaaaaaaaaaaaaaa	35,00	+31,58%	46,05
Aaaaaaaa	35,00	+31,58%	46,05
Aaaa Aa Aaaaaaaa	6,840	+30,18%	8,90

Katso koko luettelo

Asenna sovelluksemmeSkannaa QR-koodi ja asenna sovellukset

Riskin julkistus : Rahoitusinstrumenteilla ja/tai kryptovaluutoilla käytävään kauppaan sisältyy suuria riskejä, mukaan lukien sijoitetun summan menettäminen osittain tai kokonaan, eikä tällainen kaupankäynti välttämättä sovi kaikille sijoittajille. Kryptovaluuttojen kurssit ovat erittäin volatiileja ja ulkoiset tekijät, kuten talouteen ja säännöstelyyn liittyvät tai poliittiset tapahtumat, saattavat vaikuttaa niihin.
Ennen päätöstä käydä kauppaa rahoitusinstrumentilla tai kryptovaluutalla sinun tulee olla perillä kaikista rahoitusmarkkinoihin liittyvistä riskeistä ja kuluista, asettaa sijoitustavoitteet harkiten, ottaa huomioon kokemustaso ja riskinottokyky sekä pyytää tarvittaessa neuvoja ammattilaisilta.
Fusion Media haluaa muistuttaa, että tämän verkkosivuston sisältämät tiedot eivät välttämättä ole reaaliaikaisia tai tarkkoja. Verkkosivustolla olevat tiedot ja kurssit eivät ehkä ole peräisin markkinoilta tai pörsseistä, vaan markkinatakaajien toimittamia. Kurssit eivät siis ole pakosti tarkkoja ja niissä saattaa olla eroavaisuuksia kyseisten markkinoiden oikeisiin kursseihin verrattuna. Tämä tarkoittaa, että kurssit ovat suuntaa-antavia eivätkä sovellu kaupankäyntitarkoituksiin. Fusion Media ja tämän verkkosivuston tietojen toimittajat eivät ota vastuuta kaupankäynnistä aiheutuneista tappioista tai vahingoista tai siitä, että luotat tämän verkkosivuston tietoihin.
Tällä verkkosivustolla olevia tietoja on kiellettyä käyttää säilyttää, jäljentää, esittää, muokata, välittää tai jakaa ilman nimenomaista ja kirjallista etukäteen hankittua lupaa Fusion Medialta ja/tai tietojen tarjoajalta. Tämän verkkosivuston tiedot antava tarjoaja ja/tai pörssi pidättää kaikki immateriaalioikeudet.
Fusion Media saattaa saada korvauksen verkkosivustolla näkyviltä mainostajilta perustuen vuorovaikutukseesi mainosten tai mainostajien kanssa.
Englanninkielinen versio on vallitseva ja se on etusijalla, mikäli englanninkielisen version ja suomenkielisen version välillä ilmenee eroavaisuuksia.

Yritä tehdä uusi haku

BIST 500 (XU500)

BIST 500 komponentit

Adel

Adese Gayrimenkul

Anadolu Efes Malt

Afyon Cimento

Akbank TAS

Akcansa

Akenerji

Akfen GYO

AK Sigorta

Aksa Akrilik

Aksa Enerji Uretim

Alarko Holding

Albaraka Turk

Alarko Carrier

Alcatel Lucent

Alarko GYO

Alkim Kagit

Alkim Kimya

Altinyag

Anel Elektrik

Anadolu Hayat

Anadolu Sigorta

Arcelik AS

Arena Bilgisayar

Ingram Micro Bilisim

Arsan Tekstil

Aselsan

Anadolu Isuzu

Akin Tekstil

Avrasya GYO

AVOD

Altin Yunus

Ayen Enerji

Aygaz AS

Bagfas

Bak Ambalaj

Banvitas

Bosch Fren

BIM Magazalar

Ral Yatirim

Bizim

Besiktas

Bilici Yatirim

Bossa

Berkosan

Yesil Yapi

Borusan Birlesik

Borusan Yatirim

Batisoke Soke

Baticim

Bursa Cimento

Burcelik

Burcelik Vana

CarrefourSA

Coca Cola Icecek

Celik Halat

Cemas

Cemtas

Cimsa

Celebi

Cimbeton

Doktas Dokumculuk Ticaret ve Sanayi AS

Cosmos

Creditwest

Dagi

Dardanel Onentas

Derimod

Desa

Despec

Deva Holding

Datagate

Ditas

Demisas

Deniz GYO

Dogus Otomotiv

Dogan Burda

DO & CO