Kredi
Mevduat
Kredi Kartı
Yatırım
Hesaplama Araçları
Uygulamayı indir

BIST 500

BIST 500 Verisi Tablosu

Hisse Senedi
En Düşük Fiyat
En Yüksek Fiyat
Son Fiyat
Değişim
A1CAP
A1CAP
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
A1 CAPITAL YATIRIM MENKUL DEGERLER A.S.
8,35
8,66
8,39
0,03
% 0,36
A1YEN
A1YEN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
A1 YENILENEBILIR ENERJI URETIM A.S.
27,10
27,88
27,42
0,18
% 0,66
ACSEL
ACSEL
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
ACISELSAN ACIPAYAM SELULOZ SANAYI VE TICARET A.S.
100,60
109,40
104,60
3,80
% 3,77
ADEL
ADEL
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
ADEL KALEMCILIK TICARET VE SANAYI A.S.
28,08
28,46
28,22
0,02
% 0,07
ADESE
ADESE
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
ADESE GAYRIMENKUL YATIRIM A.S.
11,28
12,40
12,40
1,12
% 9,93
ADGYO
ADGYO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
ADRA GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
33,88
34,90
34,52
0,86
% 2,55
AEFES
AEFES
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
ANADOLU EFES BIRACILIK VE MALT SANAYII A.S.
15,19
15,72
15,20
0,49
% 3,12
AFYON
AFYON
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
AFYON CIMENTO SANAYI T.A.S.
13,75
14,02
13,82
0,07
% 0,50
AGESA
AGESA
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
AGESA HAYAT VE EMEKLILIK A.S.
150,40
155,30
152,50
2,10
% 1,40
AGHOL
AGHOL
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
AG ANADOLU GRUBU HOLDING A.S.
266,00
274,75
266,00
7,50
% 2,74
AGROT
AGROT
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
AGROTECH YUKSEK TEKNOLOJI VE YATIRIM A.S.
7,21
7,49
7,21
0,05
% 0,69
AHGAZ
AHGAZ
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
AHLATCI DOGAL GAZ DAGITIM ENERJI VE YATIRIM A.S.
26,62
27,02
26,64
0,16
% 0,60
AHSGY
AHSGY
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
AHES GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
20,82
21,76
21,20
0,30
% 1,44
AKBNK
AKBNK
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
AKBANK T.A.S.
66,85
69,70
66,90
2,85
% 4,09
AKCNS
AKCNS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
AKCANSA CIMENTO SANAYI VE TICARET A.S.
137,00
139,90
137,50
1,00
% 0,72
AKENR
AKENR
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
AKENERJI ELEKTRIK URETIM A.S.
11,64
11,88
11,64
0,06
% 0,51
AKFGY
AKFGY
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
AKFEN GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
2,67
2,80
2,69
0,04
% 1,51
AKFIS
AKFIS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
AKFEN INSAAT TURIZM VE TICARET A.S.
21,66
21,86
21,78
0,08
% 0,37
AKFYE
AKFYE
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
AKFEN YENILENEBILIR ENERJI A.S.
16,23
16,53
16,23
0,19
% 1,16
AKGRT
AKGRT
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
AKSIGORTA A.S.
6,77
6,96
6,77
0,08
% 1,17
AKSA
AKSA
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
AKSA AKRILIK KIMYA SANAYII A.S.
9,20
9,43
9,21
0,14
% 1,50
AKSEN
AKSEN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
AKSA ENERJI URETIM A.S.
34,20
35,38
34,50
0,50
% 1,43
AKSGY
AKSGY
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
AKIS GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
6,91
7,14
7,14
0,14
% 2,00
ALARK
ALARK
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
ALARKO HOLDING A.S.
85,90
90,70
86,00
3,95
% 4,39
ALBRK
ALBRK
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
ALBARAKA TURK KATILIM BANKASI A.S.
8,42
8,72
8,60
0,04
% 0,46
ALCAR
ALCAR
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
ALARKO CARRIER SANAYI VE TICARET A.S.
930,00
953,00
930,00
4,50
% 0,48
ALCTL
ALCTL
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
ALCATEL LUCENT TELETAS TELEKOMUNIKASYON A.S.
111,50
117,40
116,50
4,20
% 3,74
ALFAS
ALFAS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
ALFA SOLAR ENERJI SANAYI VE TICARET A.S.
45,24
47,06
45,46
0,36
% 0,79
ALGYO
ALGYO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
ALARKO GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
19,65
19,94
19,80
0,10
% 0,51
ALKA
ALKA
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
ALKIM KAGIT SANAYI VE TICARET A.S.
7,23
7,45
7,39
0,13
% 1,79
ALKIM
ALKIM
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
ALKIM ALKALI KIMYA A.S.
16,94
17,90
17,43
0,49
% 2,89
ALKLC
ALKLC
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
ALTINKILIC GIDA VE SUT SANAYI TICARET A.S.
49,14
52,80
52,55
3,59
% 7,33
ALTNY
ALTNY
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
ALTINAY SAVUNMA TEKNOLOJILERI A.S.
82,70
84,30
83,35
0,55
% 0,66
ALVES
ALVES
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
ALVES KABLO SANAYI VE TICARET A.S.
27,36
28,50
28,10
0,64
% 2,33
ANELE
ANELE
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
ANEL ELEKTRIK PROJE TAAHHUT VE TICARET A.S.
16,62
17,06
16,62
0,17
% 1,01
ANGEN
ANGEN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
ANATOLIA TANI VE BIYOTEKNOLOJI URUNLERI AR.GE. SAN.TIC. A.S.
10,64
11,10
10,90
0,23
% 2,16
ANHYT
ANHYT
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
ANADOLU HAYAT EMEKLILIK A.S.
78,80
80,90
79,10
0,65
% 0,82
ANSGR
ANSGR
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
ANADOLU ANONIM TURK SIGORTA SIRKETI
88,00
89,70
88,60
0,40
% 0,45
ARASE
ARASE
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
DOGU ARAS ENERJI YATIRIMLARI A.S.
51,80
53,20
53,10
0,50
% 0,95
ARCLK
ARCLK
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
ARCELIK A.S.
122,40
126,30
122,70
3,40
% 2,70
ARDYZ
ARDYZ
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
ARD GRUP BILISIM TEKNOLOJILERI A.S.
28,50
29,28
28,96
0,36
% 1,26
ARENA
ARENA
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
ARENA BILGISAYAR SANAYI VE TICARET A.S.
34,66
36,10
34,66
0,94
% 2,64
ARMGD
ARMGD
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
ARMADA GIDA TICARET SANAYI A.S.
34,04
34,78
34,10
0,08
% 0,23
ARSAN
ARSAN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
ARSAN TEKSTIL TICARET VE SANAYI A.S.
20,20
20,98
20,34
0,08
% 0,39
ARTMS
ARTMS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
ARTEMIS HALI A.S.
27,68
28,72
28,20
0,28
% 1,00
ARZUM
ARZUM
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
ARZUM ELEKTRIKLI EV ALETLERI SANAYI VE TICARET A.S.
4,75
4,94
4,89
0,04
% 0,82
ASELS
ASELS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
ASELSAN ELEKTRONIK SANAYI VE TICARET A.S.
151,40
157,00
155,50
1,50
% 0,97
ASGYO
ASGYO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
ASCE GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
10,92
11,30
11,07
0,08
% 0,73
ASTOR
ASTOR
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
ASTOR ENERJI A.S.
92,20
94,15
92,30
1,25
% 1,34
ASUZU
ASUZU
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
ANADOLU ISUZU OTOMOTIV SANAYI VE TICARET A.S.
57,25
58,65
57,25
0,45
% 0,78
ATAKP
ATAKP
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
ATAKEY PATATES GIDA SANAYI VE TICARET A.S.
42,20
44,00
43,88
1,54
% 3,64
ATATP
ATATP
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
ATP YAZILIM VE TEKNOLOJI A.S.
81,85
83,35
82,35
0,25
% 0,30
AVHOL
AVHOL
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
AVRUPA YATIRIM HOLDING A.S.
39,50
43,58
41,70
2,08
% 5,25
AVOD
AVOD
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
A.V.O.D. KURUTULMUS GIDA VE TARIM URUNLERI A.S.
2,82
2,95
2,89
0,09
% 3,21
AVPGY
AVPGY
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
AVRUPAKENT GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
64,35
66,20
65,30
0,15
% 0,23
AYCES
AYCES
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
ALTINYUNUS CESME TURISTIK TESISLER A.S.
481,00
505,50
487,75
8,00
% 1,67
AYDEM
AYDEM
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
AYDEM YENILENEBILIR ENERJI A.S.
17,78
18,04
17,82
0,05
% 0,28
AYEN
AYEN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
AYEN ENERJI A.S.
24,60
25,18
24,92
0,04
% 0,16
AYGAZ
AYGAZ
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
AYGAZ A.S.
142,60
147,00
142,60
1,80
% 1,25
AZTEK
AZTEK
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
AZTEK TEKNOLOJI URUNLERI TICARET A.S.
38,66
39,48
38,78
0,08
% 0,21
BAGFS
BAGFS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
BAGFAS BANDIRMA GUBRE FABRIKALARI A.S.
30,80
33,76
33,76
3,06
% 9,97
BAHKM
BAHKM
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
BAHADIR KIMYA SANAYI VE TICARET A.S.
44,26
48,32
47,78
3,58
% 8,10
BAKAB
BAKAB
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
BAK AMBALAJ SANAYI VE TICARET A.S.
38,30
40,34
40,24
0,60
% 1,51
BALSU
BALSU
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
BALSU GIDA SANAYI VE TICARET A.S.
20,06
21,50
20,08
0,70
% 3,37
BANVT
BANVT
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
BANVIT BANDIRMA VITAMINLI YEM SANAYII A.S.
209,20
218,80
213,20
4,00
% 1,91
BARMA
BARMA
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
BAREM AMBALAJ SANAYI VE TICARET ANONIM SIRKETI
18,12
18,59
18,30
0,05
% 0,27
BASGZ
BASGZ
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
BASKENT DOGALGAZ DAGITIM GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
36,36
37,36
37,10
0,60
% 1,64
BAYRK
BAYRK
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
BAYRAK EBT TABAN SANAYI VE TICARET A.S.
22,34
24,30
23,50
1,18
% 5,29
BEGYO
BEGYO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
BATI EGE GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
11,88
13,66
12,50
0,01
% 0,08
BERA
BERA
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
BERA HOLDING A.S.
14,64
14,98
14,68
0,23
% 1,54
BESLR
BESLR
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
BESLER GIDA VE KIMYA SANAYI VE TICARET A.S.
14,10
14,48
14,35
0,19
% 1,34
BEYAZ
BEYAZ
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
BEYAZ FILO OTO KIRALAMA A.S.
21,74
22,96
22,70
0,70
% 3,18
BFREN
BFREN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
BOSCH FREN SISTEMLERI SANAYI VE TICARET A.S.
161,90
163,80
162,00
0,00
% 0,00
BIENY
BIENY
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
BIEN YAPI URUNLERI SAN. TUR. VE TIC. A.S.
48,80
50,95
48,80
1,00
% 2,01
BIGCH
BIGCH
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
BUYUK SEFLER GIDA TUR. TEKS. DANIS. ORG. EG. SAN. VE TIC. A.S.
39,16
41,30
41,18
1,28
% 3,21
BIGEN
BIGEN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
BIRLESIM GRUP ENERJI YATIRIMLARI A.S.
10,80
11,62
11,17
0,34
% 3,14
BIMAS
BIMAS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
BIM BIRLESIK MAGAZALAR A.S.
493,50
504,00
499,00
3,25
% 0,66
BINBN
BINBN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
BIN ULASIM VE AKILLI SEHIR TEKNOLOJILERI A.S.
206,50
223,20
209,30
9,70
% 4,43
BINHO
BINHO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
1000 YATIRIMLAR HOLDING A.S.
196,00
203,40
198,30
2,90
% 1,48
BIOEN
BIOEN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
BIOTREND CEVRE VE ENERJI YATIRIMLARI A.S.
21,10
21,84
21,50
0,12
% 0,56
BIZIM
BIZIM
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
BIZIM TOPTAN SATIS MAGAZALARI A.S.
26,18
28,30
27,94
1,78
% 6,80
BJKAS
BJKAS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
BESIKTAS FUTBOL YATIRIMLARI SANAYI VE TICARET A.S.
2,13
2,25
2,15
0,02
% 0,94
BLCYT
BLCYT
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
BILICI YATIRIM SANAYI VE TICARET A.S.
17,56
18,14
17,60
0,00
% 0,00
BMSCH
BMSCH
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
BMS CELIK HASIR SANAYI VE TICARET A.S.
17,96
18,39
18,10
0,08
% 0,44
BMSTL
BMSTL
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
BMS BIRLESIK METAL SANAYI VE TICARET A.S.
44,22
44,88
44,22
0,06
% 0,14
BNTAS
BNTAS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
BANTAS BANDIRMA AMBALAJ SANAYI VE TICARET A.S.
6,80
6,99
6,85
0,13
% 1,86
BOBET
BOBET
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
BOGAZICI BETON SANAYI VE TICARET A.S.
20,20
20,56
20,24
0,08
% 0,39
BORLS
BORLS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
BORLEASE OTOMOTIV A.S.
61,90
64,75
62,25
0,80
% 1,27
BORSK
BORSK
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
BOR SEKER A.S.
20,72
21,76
21,50
0,88
% 4,27
BOSSA
BOSSA
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
BOSSA TICARET VE SANAYI ISLETMELERI T.A.S.
6,09
6,16
6,10
0,00
% 0,00
BRISA
BRISA
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
BRISA BRIDGESTONE SABANCI LASTIK SANAYI VE TICARET A.S.
73,00
75,35
73,75
0,45
% 0,61
BRKVY
BRKVY
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
BIRIKIM VARLIK YONETIM A.S.
62,30
64,50
63,80
1,25
% 2,00
BRLSM
BRLSM
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
BIRLESIM MUH. ISITMA SOGUTMA HAVALANDIRMA SANAYI VE TICARET A.S.
14,78
15,05
14,79
0,07
% 0,47
BRSAN
BRSAN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
BORUSAN BIRLESIK BORU FABRIKALARI SANAYI VE TICARET A.S.
332,25
338,75
333,50
0,50
% 0,15
BRYAT
BRYAT
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
BORUSAN YATIRIM VE PAZARLAMA A.S.
1.850,00
1.903,00
1.850,00
30,00
% 1,60
BSOKE
BSOKE
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
BATISOKE SOKE CIMENTO SANAYII T.A.S.
13,94
14,26
14,00
0,06
% 0,43
BTCIM
BTCIM
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
BATICIM BATI ANADOLU CIMENTO SANAYII A.S.
4,41
4,51
4,41
0,05
% 1,12
BUCIM
BUCIM
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
BURSA CIMENTO FABRIKASI A.S.
7,12
7,23
7,13
0,04
% 0,56
BULGS
BULGS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
BULLS GIRISIM SERMAYESI YATIRIM ORTAKLIGI A.S.
27,78
30,10
29,00
1,00
% 3,57
BURCE
BURCE
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
BURCELIK BURSA CELIK DOKUM SANAYII A.S.
15,55
16,24
15,88
0,59
% 3,58
BVSAN
BVSAN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
BULBULOGLU VINC SANAYI VE TICARET A.S.
97,00
102,80
101,20
5,65
% 5,91
BYDNR
BYDNR
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
BAYDONER RESTORANLARI A.S.
21,40
21,90
21,70
0,10
% 0,46
CANTE
CANTE
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
CAN2 TERMIK A.S.
1,58
1,63
1,58
0,03
% 1,86
CATES
CATES
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
CATES ELEKTRIK URETIM A.S.
29,82
30,30
29,92
0,16
% 0,54
CCOLA
CCOLA
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
COCA-COLA ICECEK A.S.
48,96
51,15
49,00
1,65
% 3,26
CELHA
CELHA
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
CELIK HALAT VE TEL SANAYII A.S.
19,92
20,56
20,22
0,22
% 1,10
CEMAS
CEMAS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
CEMAS DOKUM SANAYI A.S.
9,02
9,78
9,18
0,32
% 3,37
CEMTS
CEMTS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
CEMTAS CELIK MAKINA SANAYI VE TICARET A.S.
9,84
10,19
9,95
0,10
% 1,02
CEMZY
CEMZY
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
CEM ZEYTIN A.S.
13,61
13,85
13,62
0,10
% 0,73
CEOEM
CEOEM
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
CEO EVENT MEDYA A.S.
29,20
30,86
30,34
0,82
% 2,78
CGCAM
CGCAM
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
CAGDAS CAM SANAYI VE TICARET A.S.
26,28
26,74
26,40
0,14
% 0,53
CIMSA
CIMSA
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
CIMSA CIMENTO SANAYI VE TICARET A.S.
50,60
52,15
51,25
0,75
% 1,44
CLEBI
CLEBI
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
CELEBI HAVA SERVISI A.S.
1.687,00
1.723,00
1.702,00
2,00
% 0,12
CMBTN
CMBTN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
CIMBETON HAZIRBETON VE PREFABRIK YAPI ELEMANLARI SAN VE TIC A.S.
2.026,00
2.092,00
2.035,00
9,00
% 0,44
CONSE
CONSE
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
CONSUS ENERJI ISLETMECILIGI VE HIZMETLERI A.S.
3,14
3,20
3,16
0,00
% 0,00
CRFSA
CRFSA
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
CARREFOURSA CARREFOUR SABANCI TI
79,50
80,90
80,05
0,20
% 0,25
CUSAN
CUSAN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
CUHADAROGLU METAL SANAYI VE PAZARLAMA A.S.
19,34
19,64
19,42
0,03
% 0,15
CVKMD
CVKMD
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
CVK MADEN ISLETMELERI SANAYI VE TICARET A.S.
11,84
12,15
11,93
0,03
% 0,25
CWENE
CWENE
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
CW ENERJI MUHENDISLIK TICARET VE SANAYI A.S.
16,43
16,95
16,49
0,13
% 0,78
DAGHL
DAGHL
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
DAGI YATIRIM HOLDING A.S.
152,60
167,60
159,00
6,60
% 4,33
DAGI
DAGI
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
DAGI GIYIM SANAYI VE TICARET A.S.
5,51
6,04
5,54
0,03
% 0,54
DAPGM
DAPGM
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
DAP GAYRIMENKUL GELISTIRME A.S.
8,60
8,80
8,72
0,12
% 1,40
DARDL
DARDL
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
DARDANEL ONENTAS GIDA SANAYI A.S.
1,89
1,98
1,96
0,07
% 3,70
DCTTR
DCTTR
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
DCT TRADING DIS TICARET A.S.
34,10
35,48
34,30
0,66
% 1,89
DENGE
DENGE
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
DENGE YATIRIM HOLDING A.S.
2,12
2,24
2,16
0,03
% 1,41
DERHL
DERHL
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
DERLUKS YATIRIM HOLDING A.S.
26,00
28,76
28,02
1,40
% 5,26
DERIM
DERIM
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
DERIMOD KONFEKSIYON AYAKKABI DERI SANAYI VE TICARET A.S.
38,50
42,62
42,00
3,24
% 8,36
DESA
DESA
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
DESA DERI SANAYI VE TICARET A.S.
9,61
10,19
10,04
0,11
% 1,08
DESPC
DESPC
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
DESPEC BILGISAYAR PAZARLAMA VE TICARET A.S.
46,12
47,76
46,58
0,14
% 0,30
DEVA
DEVA
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
DEVA HOLDING A.S.
59,85
60,40
60,25
0,20
% 0,33
DGATE
DGATE
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
DATAGATE BILGISAYAR MALZEMELERI TICARET A.S.
71,70
79,25
76,50
1,50
% 2,00
DGNMO
DGNMO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
DOGANLAR MOBILYA GRUBU IMALAT SANAYI VE TICARET A.S.
6,63
6,77
6,67
0,00
% 0,00
DITAS
DITAS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
DITAS DOGAN YEDEK PARCA IMALAT VE TEKNIK A.S.
25,90
28,30
28,30
1,48
% 5,52
DMRGD
DMRGD
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
DMR UNLU MAMULLER URETIM GIDA TOPTAN PERAKENDE IHRACAT A.S.
25,70
28,46
28,00
1,34
% 5,03
DMSAS
DMSAS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
DEMISAS DOKUM EMAYE MAMULLERI SANAYII A.S.
7,01
7,15
7,02
0,00
% 0,00
DNISI
DNISI
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
DINAMIK ISI MAKINA YALITIM MALZEMELERI SANAYI VE TICARET A.S.
22,10
22,84
22,10
0,20
% 0,90
DOAS
DOAS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
DOGUS OTOMOTIV SERVIS VE TICARET A.S.
185,40
192,90
185,40
2,30
% 1,26
DOBUR
DOBUR
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
DOGAN BURDA DERGI YAYINCILIK VE PAZARLAMA A.S.
362,25
379,25
369,00
6,25
% 1,72
DOCO
DOCO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
DO & CO AKTIENGESELLSCHAFT
9.217,50
9.470,00
9.440,00
60,00
% 0,64
DOFER
DOFER
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
DOFER YAPI MALZEMELERI SANAYI VE TICARET A.S.
42,82
46,94
46,06
3,08
% 7,17
DOHOL
DOHOL
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
DOGAN SIRKETLER GRUBU HOLDING A.S.
15,68
16,20
15,71
0,37
% 2,30
DOKTA
DOKTA
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
DOKTAS DOKUMCULUK TICARET VE SANAYI A.S.
21,16
21,70
21,34
0,14
% 0,65
DSTKF
DSTKF
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
DESTEK FINANS FAKTORING A.S.
366,00
382,75
375,50
3,75
% 0,99
DURDO
DURDO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
DURAN DOGAN BASIM VE AMBALAJ SANAYI A.S.
3,12
3,35
3,28
0,15
% 4,79
DURKN
DURKN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
DURUKAN SEKERLEME SANAYI VE TICARET A.S.
13,90
14,60
14,35
0,31
% 2,21
DYOBY
DYOBY
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
DYO BOYA FABRIKALARI SANAYI VE TICARET A.S.
14,76
15,63
15,05
0,19
% 1,25
DZGYO
DZGYO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
DENIZ GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
6,64
7,19
7,19
0,65
% 9,94
EBEBK
EBEBK
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
EBEBEK MAGAZACILIK A.S.
45,02
46,14
45,42
0,28
% 0,61
ECILC
ECILC
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
EIS ECZACIBASI ILAC\, SINAI VE FINANSAL YATIRIMLAR SANAYI VE TICA
44,24
44,90
44,30
0,44
% 0,98
ECZYT
ECZYT
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
ECZACIBASI YATIRIM HOLDING ORTAKLIGI A.S.
178,20
181,30
178,20
2,10
% 1,16
EDATA
EDATA
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
E-DATA TEKNOLOJI PAZARLAMA A.S.
4,19
4,29
4,23
0,01
% 0,24
EDIP
EDIP
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
EDIP GAYRIMENKUL YATIRIM SANAYI VE TICARET A.S.
29,10
31,70
30,64
1,30
% 4,43
EFORC
EFORC
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
EFOR CAY SANAYI VE TICARET A.S.
127,50
131,40
129,40
1,20
% 0,94
EGEEN
EGEEN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
EGE ENDUSTRI VE TICARET A.S.
7.525,00
7.900,00
7.670,00
180,00
% 2,40
EGEGY
EGEGY
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
EGEYAPI AVRUPA GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
23,16
24,36
24,30
0,70
% 2,97
EGEPO
EGEPO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
NASMED OZEL SAGLIK HIZMETLERI TICARET A.S.
8,75
9,60
9,13
0,25
% 2,67
EGGUB
EGGUB
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
EGE GUBRE SANAYII A.S.
94,10
100,00
94,10
3,65
% 3,73
EGPRO
EGPRO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
EGE PROFIL TICARET VE SANAYI A.S.
19,55
20,00
19,74
0,09
% 0,46
EGSER
EGSER
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
EGE SERAMIK SANAYI VE TICARET A.S.
3,12
3,18
3,12
0,01
% 0,32
EKGYO
EKGYO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
EMLAK KONUT GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
18,48
19,15
18,50
0,65
% 3,39
EKOS
EKOS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
EKOS TEKNOLOJI VE ELEKTRIK A.S.
21,12
21,54
21,28
0,18
% 0,85
EKSUN
EKSUN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
EKSUN GIDA TARIM SANAYI VE TICARET A.S.
5,74
5,83
5,77
0,01
% 0,17
ELITE
ELITE
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
ELITE NATUREL ORGANIK GIDA SANAYI VE TICARET A.S.
33,22
34,26
33,30
0,40
% 1,19
EMKEL
EMKEL
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
EMEK ELEKTRIK ENDUSTRISI A.S.
39,50
41,42
40,10
0,94
% 2,29
ENDAE
ENDAE
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
ENDA ENERJI HOLDING A.S.
16,72
17,64
17,14
0,06
% 0,35
ENERY
ENERY
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
ENERYA ENERJI A.S.
7,27
7,44
7,41
0,08
% 1,09
ENJSA
ENJSA
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
ENERJISA ENERJI A.S.
62,85
64,60
63,15
1,10
% 1,71
ENKAI
ENKAI
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
ENKA INSAAT VE SANAYI A.S.
63,20
65,65
64,20
0,85
% 1,31
ENSRI
ENSRI
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
ENSARI SINAI YATIRIMLAR A.S.
22,06
22,74
22,46
0,06
% 0,27
ENTRA
ENTRA
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
IC ENTERRA YENILENEBILIR ENERJI A.S.
10,93
11,73
11,46
0,45
% 4,09
EPLAS
EPLAS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
EGEPLAST EGE PLASTIK TICARET VE SANAYI A.S.
5,04
5,37
5,32
0,23
% 4,52
ERBOS
ERBOS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
ERBOSAN ERCIYAS BORU SANAYII VE TICARET A.S.
161,80
166,00
162,80
2,00
% 1,21
ERCB
ERCB
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
ERCIYAS CELIK BORU SANAYI A.S.
75,20
77,50
75,70
0,95
% 1,24
EREGL
EREGL
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
EREGLI DEMIR VE CELIK FABRIKALARI T.A.S.
26,74
27,24
26,90
0,26
% 0,96
ESCAR
ESCAR
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
ESCAR FILO KIRALAMA HIZMETLERI A.S.
39,68
44,94
44,12
3,24
% 7,93
ESCOM
ESCOM
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
ESCORT TEKNOLOJI YATIRIM A.S.
3,19
3,32
3,29
0,09
% 2,81
ESEN
ESEN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
ESENBOGA ELEKTRIK URETIM A.S.
76,20
81,10
79,70
0,70
% 0,89
ETILR
ETILR
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
ETILER GIDA VE TICARI YATIRIMLAR SANAYI VE TICARET A.S.
8,07
8,35
8,11
0,00
% 0,00
EUPWR
EUPWR
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
EUROPOWER ENERJI VE OTOMASYON TEKNOLOJILERI SANAYI TICARET A.S.
30,80
32,44
30,80
0,86
% 2,72
EUREN
EUREN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
EUROPEN ENDUSTRI INSAAT SANAYI VE TICARET A.S.
5,70
5,96
5,77
0,06
% 1,03
EYGYO
EYGYO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
EYG GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
2,55
2,71
2,71
0,16
% 6,27
FADE
FADE
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
FADE GIDA YATIRIM SANAYI TICARET A.S.
12,86
13,23
13,15
0,06
% 0,46
FENER
FENER
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
FENERBAHCE FUTBOL A.S.
14,32
14,88
14,60
0,06
% 0,41
FMIZP
FMIZP
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
FEDERAL-MOGUL IZMIT PISTON VE PIM URETIM TESISLERI A.S.
290,50
298,25
290,50
3,00
% 1,02
FONET
FONET
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
FONET BILGI TEKNOLOJILERI .A.S.
14,70
14,95
14,72
0,01
% 0,07
FORMT
FORMT
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
FORMET METAL VE CAM SANAYI A.S.
3,77
3,96
3,95
0,07
% 1,80
FORTE
FORTE
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
FORTE BILGI ILETISIM TEKNOLOJILERI VE SAVUNMA SANAYI A.S.
72,25
74,25
73,65
0,45
% 0,61
FRIGO
FRIGO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
FRIGO-PAK GIDA MADDELERI SANAYI VE TICARET A.S.
6,55
6,64
6,59
0,01
% 0,15
FROTO
FROTO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
FORD OTOMOTIV SANAYI A.S.
94,65
97,80
96,05
0,75
% 0,79
FZLGY
FZLGY
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
FUZUL GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
33,34
34,48
33,98
0,18
% 0,53
GARAN
GARAN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
TURKIYE GARANTI BANKASI A.S.
137,30
141,80
137,50
4,70
% 3,31
GEDIK
GEDIK
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
GEDIK YATIRIM MENKUL DEGERLER A.S.
13,01
13,93
13,70
0,40
% 2,84
GEDZA
GEDZA
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
GEDIZ AMBALAJ SANAYI VE TICARET A.S.
21,82
22,46
22,00
0,08
% 0,36
GENIL
GENIL
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
GEN ILAC VE SAGLIK URUNLERI SANAYI VE TICARET A.S.
165,00
180,40
177,50
9,50
% 5,65
GENTS
GENTS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
GENTAS DEKORATIF YUZEYLER SANAYI VE TICARET A.S.
23,68
24,46
24,14
0,04
% 0,17
GEREL
GEREL
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
GERSAN ELEKTRIK TICARET VE SANAYI A.S.
16,88
18,52
18,47
1,63
% 9,68
GESAN
GESAN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
GIRISIM ELEKTRIK SANAYI TAAHHUT VE TICARET A.S.
46,30
47,44
46,50
0,02
% 0,04
GIPTA
GIPTA
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
GIPTA OFIS KIRTASIYE VE PROMOSYON URUNLERI IMALAT SANAYI A.S.
110,40
114,00
110,40
1,50
% 1,34
GLCVY
GLCVY
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
GELECEK VARLIK YONETIMI A.S.
62,35
65,00
63,95
1,35
% 2,07
GLRMK
GLRMK
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
GULERMAK AGIR SANAYI INSAAT VE TAAHHUT A.S.
132,10
136,20
132,50
2,40
% 1,78
GLRYH
GLRYH
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
GULER YATIRIM HOLDING A.S.
3,89
4,18
4,07
0,16
% 4,09
GLYHO
GLYHO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
GLOBAL YATIRIM HOLDING A.S.
8,83
9,11
9,11
0,22
% 2,47
GMTAS
GMTAS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
GIMAT MAGAZACILIK SANAYI VE TICARET A.S.
17,82
18,51
18,00
0,16
% 0,88
GOKNR
GOKNR
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
GOKNUR GIDA MADDELERI ENERJI IMALAT ITH. IHR. TIC. VE SAN. A.S.
23,86
24,64
24,30
0,28
% 1,17
GOLTS
GOLTS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
GOLTAS GOLLER BOLGESI CIMENTO SANAYI VE TICARET A.S.
333,75
338,50
334,00
2,50
% 0,74
GOODY
GOODY
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
GOODYEAR LASTIKLERI T.A.S.
16,92
17,21
16,97
0,07
% 0,41
GOZDE
GOZDE
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
GOZDE GIRISIM SERMAYESI YATIRIM ORTAKLIGI A.S.
18,41
18,98
18,44
0,14
% 0,75
GRSEL
GRSEL
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
GUR-SEL TURIZM TASIMACILIK VE SERVIS TICARET A.S.
264,75
269,50
267,00
1,00
% 0,38
GRTHO
GRTHO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
GRAINTURK HOLDING A.S.
361,25
374,75
362,75
3,75
% 1,02
GSDDE
GSDDE
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
GSD DENIZCILIK GAYRIMENKUL INSAAT SANAYI VE TICARET A.S.
9,22
9,45
9,39
0,16
% 1,73
GSDHO
GSDHO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
GSD HOLDING A.S.
4,02
4,11
4,06
0,02
% 0,50
GSRAY
GSRAY
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
GALATASARAY SPORTIF SINAI VE TICARI YATIRIMLAR A.S.
1,21
1,27
1,22
0,03
% 2,40
GUBRF
GUBRF
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
GUBRE FABRIKALARI T.A.S.
235,40
241,70
240,00
0,40
% 0,17
GUNDG
GUNDG
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
GUNDOGDU GIDA SUT URUNLERI SANAYI VE DIS TICARET A.S.
60,95
63,70
61,60
0,90
% 1,44
GWIND
GWIND
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
GALATA WIND ENERJI A.S.
24,20
24,82
24,40
0,20
% 0,81
GZNMI
GZNMI
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
GEZINOMI SEYAHAT TURIZM TICARET A.S.
224,00
237,20
233,40
6,40
% 2,82
HALKB
HALKB
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
TURKIYE HALK BANKASI A.S.
26,20
27,30
26,20
1,24
% 4,52
HATEK
HATEK
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
HATEKS HATAY TEKSTIL ISLETMELERI A.S.
16,65
17,51
16,71
0,80
% 4,57
HATSN
HATSN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
HATSAN GEMI INSAA BAKIM ONARIM DENIZ NAKLIYAT SAN. VE TIC. A.S.
39,92
41,06
40,50
0,30
% 0,75
HDFGS
HDFGS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
HEDEF GIRISIM SERMAYESI YATIRIM ORTAKLIGI A.S.
1,68
1,83
1,83
0,16
% 9,58
HEDEF
HEDEF
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
HEDEF HOLDING A.S.
11,02
11,70
11,10
0,23
% 2,03
HEKTS
HEKTS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
HEKTAS TICARET T.A.S.
3,37
3,65
3,46
0,07
% 2,06
HKTM
HKTM
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
HIDROPAR HAREKET KONTROL TEKNOLOJILERI MERKEZI SAN. VE TIC. A.S.
10,69
10,83
10,69
0,05
% 0,47
HLGYO
HLGYO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
HALK GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
3,54
3,87
3,69
0,17
% 4,83
HOROZ
HOROZ
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
HOROZ LOJISTIK KARGO HIZMETLERI VE TICARET A.S.
58,00
65,60
65,00
5,35
% 8,97
HRKET
HRKET
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
HAREKET PROJE TASIMACILIGI VE YUK MUHENDISLIGI A.S.
80,20
83,50
82,00
2,50
% 3,14
HTTBT
HTTBT
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
HITIT BILGISAYAR HIZMETLERI A.S.
40,56
41,92
40,62
0,68
% 1,65
HUNER
HUNER
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
HUN YENILENEBILIR ENERJI URETIM A.S.
3,95
4,08
3,98
0,06
% 1,53
HURGZ
HURGZ
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
HURRIYET GAZETECILIK VE MATBAACILIK A.S.
6,04
6,13
6,11
0,02
% 0,33
ICBCT
ICBCT
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
ICBC TURKEY BANK A.S.
15,44
15,79
15,53
0,03
% 0,19
ICUGS
ICUGS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
ICU GIRISIM SERMAYESI YATIRIM ORTAKLIGI A.S.
2,84
2,90
2,84
0,01
% 0,35
IEYHO
IEYHO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
ISIKLAR ENERJI VE YAPI HOLDING A.S.
14,04
14,34
14,17
0,05
% 0,35
IHAAS
IHAAS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
IHLAS HABER AJANSI A.S.
39,00
42,12
39,06
0,78
% 1,96
IHGZT
IHGZT
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
IHLAS GAZETECILIK A.S.
1,45
1,53
1,47
0,02
% 1,38
IHLAS
IHLAS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
IHLAS HOLDING A.S.
2,55
2,79
2,79
0,25
% 9,84
IHLGM
IHLGM
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
IHLAS GAYRIMENKUL PROJE GELISTIRME VE TICARET A.S.
2,66
2,95
2,95
0,26
% 9,67
IHYAY
IHYAY
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
IHLAS YAYIN HOLDING A.S.
2,16
2,30
2,24
0,06
% 2,75
IMASM
IMASM
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
IMAS MAKINA SANAYI A.S.
3,23
3,54
3,54
0,32
% 9,94
INDES
INDES
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
INDEKS BILGISAYAR SISTEMLERI MUHENDISLIK SANAYI VE TICARET A.S.
7,00
7,23
7,09
0,13
% 1,87
INFO
INFO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
INFO YATIRIM A.S.
3,36
3,69
3,69
0,33
% 9,82
INGRM
INGRM
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
INGRAM MICRO BILISIM SISTEMLERI A.S.
393,00
409,50
400,50
6,50
% 1,65
INTEM
INTEM
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
INTEMA INSAAT VE TESISAT MALZEMELERI YATIRIM VE PAZARLAMA A.S.
182,00
187,60
185,50
2,50
% 1,37
INVEO
INVEO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
INVEO YATIRIM HOLDING A.S.
8,59
9,29
9,29
0,84
% 9,94
INVES
INVES
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
INVESTCO HOLDING A.S.
310,25
318,75
312,75
0,75
% 0,24
IPEKE
IPEKE
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
IPEK DOGAL ENERJI KAYNAKLARI ARASTIRMA VE URETIM A.S.
58,50
60,60
58,60
1,50
% 2,50
ISCTR
ISCTR
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
TURKIYE IS BANKASI A.S.
14,51
14,95
14,56
0,43
% 2,87
ISDMR
ISDMR
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
ISKENDERUN DEMIR ve CELIK A.S.
36,00
36,86
36,00
0,32
% 0,88
ISFIN
ISFIN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
IS FINANSAL KIRALAMA A.S.
13,04
13,28
13,06
0,11
% 0,84
ISGSY
ISGSY
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
IS GIRISIM SERMAYESI YATIRIM ORTAKLIGI A.S.
34,46
35,12
34,48
0,06
% 0,17
ISGYO
ISGYO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
IS GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
17,98
18,31
18,04
0,08
% 0,44
ISKPL
ISKPL
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
ISIK PLASTIK SANAYI VE DIS TICARET PAZARLAMA A.S.
29,92
30,90
30,18
0,20
% 0,67
ISMEN
ISMEN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
IS YATIRIM MENKUL DEGERLER A.S.
39,02
40,06
39,18
0,66
% 1,66
ISSEN
ISSEN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
ISBIR SENTETIK DOKUMA SANAYI A.S.
7,33
7,46
7,36
0,01
% 0,14
IZENR
IZENR
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
IZDEMIR ENERJI ELEKTRIK URETIM A.S.
6,73
7,00
7,00
0,05
% 0,72
IZFAS
IZFAS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
IZMIR FIRCA SANAYI VE TICARET A.S.
169,50
178,00
173,60
2,60
% 1,52
IZMDC
IZMDC
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
IZMIR DEMIR CELIK SANAYI A.S.
5,14
5,27
5,15
0,06
% 1,15
JANTS
JANTS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
JANTSA JANT SANAYI VE TICARET A.S.
20,14
20,68
20,28
0,10
% 0,50
KAPLM
KAPLM
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
KAPLAMIN AMBALAJ SANAYI VE TICARET A.S.
203,00
206,10
204,00
2,00
% 0,97
KAREL
KAREL
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
KAREL ELEKTRONIK SANAYI VE TICARET A.S.
8,19
8,43
8,24
0,11
% 1,32
KARSN
KARSN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
KARSAN OTOMOTIV SANAYII VE TICARET A.S.
9,37
9,57
9,37
0,08
% 0,85
KARTN
KARTN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
KARTONSAN KARTON SANAYI VE TICARET A.S.
83,70
85,70
84,50
0,25
% 0,30
KATMR
KATMR
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
KATMERCILER ARAC USTU EKIPMAN SANAYI VE TICARET A.S.
1,95
1,99
1,95
0,01
% 0,51
KAYSE
KAYSE
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
KAYSERI SEKER FABRIKASI A.S.
18,80
19,17
18,98
0,25
% 1,33
KBORU
KBORU
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
KUZEY BORU A.S.
11,95
12,17
11,95
0,14
% 1,16
KCAER
KCAER
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
KOCAER CELIK SANAYI VE TICARET A.S.
13,36
13,54
13,40
0,14
% 1,03
KCHOL
KCHOL
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
KOC HOLDING A.S.
163,00
166,10
164,50
1,10
% 0,66
KFEIN
KFEIN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
KAFEIN YAZILIM HIZMETLERI TICARET A.S.
91,40
92,60
91,55
0,25
% 0,27
KGYO
KGYO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
KORAY GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
3,52
3,65
3,62
0,10
% 2,84
KIMMR
KIMMR
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
ERSAN ALISVERIS HIZMETLERI GIDA VE SANAYI TICARET A.S.
11,77
12,15
12,06
0,12
% 1,01
KLGYO
KLGYO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
KILER GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
6,28
6,45
6,30
0,08
% 1,25
KLKIM
KLKIM
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
KALEKIM KIMYEVI MADDELER SANAYI VE TICARET A.S.
27,72
28,34
27,72
0,28
% 1,00
KLMSN
KLMSN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
KLIMASAN KLIMA SANAYI VE TICARET A.S.
23,92
25,10
25,10
0,80
% 3,29
KLRHO
KLRHO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
KILER HOLDING A.S.
68,50
71,45
70,75
2,15
% 3,13
KLSER
KLSER
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
KALESERAMIK CANAKKALE KALEBODUR SERAMIK SANAYI A.S.
28,86
29,50
28,92
0,22
% 0,75
KLSYN
KLSYN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
KOLEKSIYON MOBILYA SANAYI A.S.
5,63
6,00
5,63
0,11
% 1,92
KLYPV
KLYPV
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
KALYON GUNES TEKNOLOJILERI URETIM A.S.
65,50
68,65
67,90
0,85
% 1,27
KMPUR
KMPUR
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
KIMTEKS POLIURETAN SANAYI VE TICARET A.S.
14,57
14,83
14,67
0,07
% 0,47
KNFRT
KNFRT
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
KONFRUT TARIM A.S.
13,45
14,31
14,25
0,57
% 4,17
KOCMT
KOCMT
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
KOC METALURJI A.S.
13,57
14,19
13,89
0,24
% 1,76
KONKA
KONKA
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
KONYA KAGIT SANAYI VE TICARET A.S.
33,08
34,12
33,32
0,24
% 0,73
KONTR
KONTR
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
KONTROLMATIK TEKNOLOJI ENERJI ve MUHENDISLIK A.S.
21,22
22,00
21,28
0,48
% 2,21
KONYA
KONYA
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
KONYA CIMENTO SANAYII A.S.
5.080,00
5.237,50
5.090,00
20,00
% 0,39
KOPOL
KOPOL
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
KOZA POLYESTER SANAYI VE TICARET A.S.
5,12
5,21
5,12
0,00
% 0,00
KORDS
KORDS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
KORDSA TEKNIK TEKSTIL A.S.
56,35
57,55
56,70
0,55
% 0,96
KOTON
KOTON
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
KOTON MAGAZACILIK TEKSTIL SANAYI VE TICARET A.S.
14,79
15,01
14,86
0,06
% 0,41
KOZAA
KOZAA
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
KOZA ANADOLU METAL MADENCILIK ISLETMELERI A.S.
80,95
83,10
81,80
0,95
% 1,15
KOZAL
KOZAL
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
KOZA ALTIN ISLETMELERI A.S.
23,76
24,68
23,82
0,70
% 2,85
KRDMD
KRDMD
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
KARDEMIR KARABUK DEMIR CELIK SANAYI VE TICARET A.S.
24,82
25,64
24,88
0,74
% 2,89
KRGYO
KRGYO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
KORFEZ GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
6,42
6,66
6,64
0,18
% 2,79
KRONT
KRONT
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
KRON TEKNOLOJI A.S.
11,41
12,33
12,11
0,70
% 6,13
KRPLS
KRPLS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
KOROPLAST TEMIZLIK AMBALAJ URUNLERI SANAYI VE DIS TICARET A.S.
6,92
7,15
7,13
0,16
% 2,30
KRSTL
KRSTL
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
KRISTAL KOLA VE MESRUBAT SANAYI TICARET A.S.
7,22
7,38
7,29
0,07
% 0,97
KRTEK
KRTEK
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
KARSU TEKSTIL SANAYII VE TICARET A.S.
23,00
23,88
23,52
0,02
% 0,09
KRVGD
KRVGD
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
KERVAN GIDA SANAYI VE TICARET A.S.
2,05
2,09
2,06
0,00
% 0,00
KTLEV
KTLEV
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
KATILIMEVIM TASARRUF FINANSMAN A.S.
8,09
8,32
8,24
0,10
% 1,23
KTSKR
KTSKR
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
KUTAHYA SEKER FABRIKASI A.S.
59,50
60,65
60,20
0,75
% 1,26
KUTPO
KUTPO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
KUTAHYA PORSELEN SANAYII A.S.
82,00
83,35
82,35
0,35
% 0,43
KUYAS
KUYAS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
KUYAS YATIRIM A.S.
65,00
67,65
65,00
2,70
% 3,99
KZBGY
KZBGY
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
KIZILBUK GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
11,92
12,26
12,01
0,16
% 1,35
KZGYO
KZGYO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
KUZUGRUP GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
22,50
23,18
22,64
0,10
% 0,44
LIDER
LIDER
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
LDR TURIZM A.S.
228,70
239,00
236,00
3,40
% 1,46
LIDFA
LIDFA
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
LIDER FAKTORING A.S.
3,93
4,21
4,15
0,21
% 5,33
LILAK
LILAK
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
LILA KAGIT SANAYI VE TICARET A.S.
22,78
23,12
22,80
0,10
% 0,44
LINK
LINK
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
LINK BILGISAYAR SISTEMLERI YAZILIMI VE DONANIMI SAN. VE TIC A.S.
669,50
700,00
675,00
2,00
% 0,30
LKMNH
LKMNH
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
LOKMAN HEKIM ENGURUSAG SAGLIK\, TUR EGT HZM VE INS TAAHHUT A.S.
15,12
15,35
15,30
0,08
% 0,53
LMKDC
LMKDC
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
LIMAK DOGU ANADOLU CIMENTO SANAYI VE TICARET A.S.
28,52
29,76
28,60
0,62
% 2,12
LOGO
LOGO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
LOGO YAZILIM SANAYI VE TICARET A.S.
157,00
163,30
161,80
3,70
% 2,34
LRSHO
LRSHO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
LORAS HOLDING A.S.
4,62
5,04
4,78
0,03
% 0,63
LUKSK
LUKSK
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
LUKS KADIFE TICARET VE SANAYII A.S.
78,55
79,50
78,55
0,25
% 0,32
LYDHO
LYDHO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
LYDIA HOLDING A.S.
108,70
116,00
109,80
1,20
% 1,08
LYDYE
LYDYE
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
LYDIA YESIL ENERJI KAYNAKLARI A.S.
12.140,00
12.487,50
12.252,50
27,50
% 0,22
MAALT
MAALT
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
MARMARIS ALTINYUNUS TURISTIK TESISLER A.S.
904,50
962,00
916,00
16,00
% 1,72
MACKO
MACKO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
MACKOLIK INTERNET HIZMETLERI TICARET A.S.
38,20
39,42
38,20
0,80
% 2,05
MAGEN
MAGEN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
MARGUN ENERJI URETIM SANAYI VE TICARET A.S.
36,26
37,96
36,30
1,58
% 4,17
MAKIM
MAKIM
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
MAKIM MAKINA TEKNOLOJILERI SANAYI VE TICARET A.S.
21,08
22,20
21,56
0,06
% 0,28
MAKTK
MAKTK
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
MAKINA TAKIM ENDUSTRISI A.S.
16,61
17,74
17,74
1,61
% 9,98
MANAS
MANAS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
MANAS ENERJI YONETIMI SANAYI VE TICARET A.S.
5,30
5,42
5,31
0,03
% 0,56
MARBL
MARBL
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
TUREKS TURUNC MADENCILIK IC VE DIS TICARET A.S.
13,72
14,66
14,54
0,75
% 5,44
MARKA
MARKA
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
MARKA YATIRIM HOLDING A.S.
48,00
49,50
48,58
0,52
% 1,06
MARTI
MARTI
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
MARTI OTEL ISLETMELERI A.S.
3,06
3,23
3,17
0,10
% 3,26
MAVI
MAVI
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
MAVI GIYIM SAN VE TIC A.S.
43,30
44,58
43,50
0,50
% 1,14
MEDTR
MEDTR
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
MEDITERA TIBBI MALZEME SANAYI VE TICARET A.S.
31,42
32,36
31,70
0,54
% 1,67
MEGMT
MEGMT
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
MEGA METAL SANAYI VE TICARET A.S.
26,88
27,76
27,16
0,30
% 1,09
MEKAG
MEKAG
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
MEKA GLOBAL MAKINE IMALAT SAN. VE TIC. A.S.
42,62
43,36
42,90
0,18
% 0,42
MERCN
MERCN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
MERCAN KIMYA SANAYI VE TICARET A.S.
23,42
24,70
23,80
0,30
% 1,24
MERIT
MERIT
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
MERIT TURIZM YATIRIM VE ISLETME A.S.
14,37
15,25
15,02
0,51
% 3,51
MERKO
MERKO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
MERKO GIDA SANAYI VE TICARET A.S.
13,58
13,84
13,61
0,02
% 0,15
METRO
METRO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
METRO TICARI VE MALI YATIRIMLAR HOLDING A.S.
3,00
3,09
3,04
0,04
% 1,33
METUR
METUR
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
METEMTUR YATIRIM ENERJI TURIZM VE INSAAT A.S.
37,94
42,56
42,56
3,86
% 9,97
MGROS
MGROS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
MIGROS TICARET A.S.
485,00
491,50
486,00
3,50
% 0,72
MHRGY
MHRGY
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
MHR GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
5,52
5,82
5,66
0,14
% 2,54
MIATK
MIATK
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
MIA TEKNOLOJI A.S.
31,14
31,62
31,28
0,02
% 0,06
MNDRS
MNDRS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
MENDERES TEKSTIL SANAYI VE TICARET A.S.
11,22
11,50
11,34
0,10
% 0,89
MNDTR
MNDTR
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
MONDI TURKEY OLUKLU MUKAVVA KAGIT VE AMBALAJ SANAYI A.S.
5,55
5,71
5,66
0,11
% 1,98
MOBTL
MOBTL
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
MOBILTEL ILETISIM HIZMETLERI SANAYI VE TICARET A.S.
6,60
6,72
6,61
0,03
% 0,45
MOGAN
MOGAN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
MOGAN ENERJI YATIRIM HOLDING A.S.
8,93
9,12
8,95
0,05
% 0,56
MOPAS
MOPAS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
MOPAS MARKETCILIK GIDA SANAYI VE TICARET A.S.
42,46
46,02
45,28
2,58
% 6,04
MPARK
MPARK
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
MLP SAGLIK HIZMETLERI A.S.
351,75
363,50
355,00
6,75
% 1,87
MRGYO
MRGYO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
MARTI GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
2,04
2,24
2,24
0,20
% 9,80
MRSHL
MRSHL
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
MARSHALL BOYA VE VERNIK SANAYII A.S.
1.371,00
1.404,00
1.377,00
1,00
% 0,07
MSGYO
MSGYO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
MISTRAL GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
4,15
4,35
4,21
0,04
% 0,96
MTRKS
MTRKS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
MATRIKS FINANSAL TEKNOLOJILER A.S.
19,39
19,90
19,72
0,02
% 0,10
NATEN
NATEN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
NATUREL YENILENEBILIR ENERJI TICARET A.S.
46,04
47,20
46,04
0,68
% 1,46
NETAS
NETAS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
NETAS TELEKOMUNIKASYON A.S.
49,98
51,15
51,00
1,00
% 2,00
NIBAS
NIBAS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
NIGBAS NIGDE BETON SANAYI VE TICARET A.S.
18,75
19,37
19,13
0,13
% 0,68
NTGAZ
NTGAZ
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
NATURELGAZ SANAYI VE TICARET A.S.
8,85
9,62
9,46
0,57
% 6,41
NTHOL
NTHOL
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
NET HOLDING A.S.
44,34
45,64
45,14
0,72
% 1,62
NUGYO
NUGYO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
NUROL GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
8,11
8,43
8,30
0,21
% 2,60
NUHCM
NUHCM
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
NUH CIMENTO SANAYI A.S.
213,00
222,30
219,10
0,30
% 0,14
OBAMS
OBAMS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
OBA MAKARNACILIK SANAYI VE TICARET A.S.
59,20
60,95
60,15
0,20
% 0,33
OBASE
OBASE
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
OBASE BILGISAYAR VE DANISMANLIK HIZMETLERI TIC. A.S.
30,44
30,96
30,44
0,10
% 0,33
ODAS
ODAS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
ODAS ELEKTRIK URETIM SANAYI TICARET A.S.
5,07
5,25
5,07
0,09
% 1,74
ODINE
ODINE
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
ODINE SOLUTIONS TEKNOLOJI TICARET VE SANAYI A.S.
103,50
109,50
108,10
3,70
% 3,54
OFSYM
OFSYM
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
OFIS YEM GIDA SANAYI TICARET A.S.
50,80
54,75
53,10
0,10
% 0,19
ONCSM
ONCSM
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
ONCOSEM ONKOLOJIK SISTEMLER SANAYI VE TICARET A.S.
82,05
83,10
82,10
0,20
% 0,24
ONRYT
ONRYT
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
ONUR YUKSEK TEKNOLOJI A.S.
62,30
63,25
62,55
0,05
% 0,08
ORGE
ORGE
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
ORGE ENERJI ELEKTRIK TAAHHUT A.S.
67,65
69,65
68,00
1,20
% 1,73
OSMEN
OSMEN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
OSMANLI YATIRIM MENKUL DEGERLER A.S.
8,83
9,05
9,02
0,16
% 1,81
OSTIM
OSTIM
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
OSTIM ENDUSTRIYEL YATIRIMLAR VE ISLETME A.S.
3,74
3,82
3,76
0,01
% 0,27
OTKAR
OTKAR
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
OTOKAR OTOMOTIV VE SAVUNMA SANAYI A.S.
444,25
456,50
450,00
0,00
% 0,00
OTTO
OTTO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
OTTO HOLDING A.S.
472,00
477,75
476,50
2,50
% 0,53
OYAKC
OYAKC
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
OYAK CIMENTO FABRIKALARI A.S.
23,86
24,74
23,86
0,64
% 2,61
OYYAT
OYYAT
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
OYAK YATIRIM MENKUL DEGERLER A.S.
36,42
37,90
36,80
0,48
% 1,29
OZATD
OZATD
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
OZATA DENIZCILIK SANAYI VE TICARET A.S.
176,00
190,00
189,00
13,00
% 7,39
OZGYO
OZGYO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
OZDERICI GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
8,27
8,79
8,35
0,10
% 1,21
OZKGY
OZKGY
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
OZAK GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
12,38
12,75
12,42
0,15
% 1,19
OZSUB
OZSUB
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
OZSU BALIK URETIM A.S.
22,60
23,58
23,26
0,36
% 1,57
OZYSR
OZYSR
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
OZYASAR TEL VE GALVANIZLEME SANAYI A.S.
25,76
26,84
25,98
0,02
% 0,08
PAGYO
PAGYO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
PANORA GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
74,20
76,10
75,00
0,95
% 1,25
PAMEL
PAMEL
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
PAMEL YENILENEBILIR ELEKTRIK URETIM A.S.
84,60
86,65
85,05
0,15
% 0,18
PAPIL
PAPIL
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
PAPILON SAVUNMA TEKNOLOJI VE TICARET A.S.
27,40
29,02
28,92
0,90
% 3,21
PARSN
PARSN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
PARSAN MAKINA PARCALARI SANAYII A.S.
82,60
84,65
82,60
1,00
% 1,20
PASEU
PASEU
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
PASIFIK EURASIA LOJISTIK DIS TICARET A.S.
85,85
89,35
88,65
1,65
% 1,90
PATEK
PATEK
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
PASIFIK TEKNOLOJI A.S.
22,44
23,56
23,18
0,28
% 1,22
PCILT
PCILT
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
PC ILETISIM VE MEDYA HIZMETLERI SANAYI TICARET A.S.
14,00
14,32
14,05
0,08
% 0,57
PEHOL
PEHOL
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
TERA YATIRIM TEKNOLOJI HOLDING A.S.
15,00
15,10
15,01
0,00
% 0,00
PEKGY
PEKGY
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
PEKER GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
2,01
2,01
2,01
0,18
% 9,84
PENGD
PENGD
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
PENGUEN GIDA SANAYI A.S.
8,20
8,42
8,29
0,07
% 0,84
PENTA
PENTA
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
PENTA TEKNOLOJI URUNLERI DAGITIM TICARET A.S.
13,45
13,70
13,51
0,02
% 0,15
PETKM
PETKM
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
PETKIM PETROKIMYA HOLDING A.S.
17,36
18,04
17,37
0,37
% 2,09
PETUN
PETUN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
PINAR ENTEGRE ET VE UN SANAYII A.S.
9,66
9,81
9,71
0,06
% 0,61
PGSUS
PGSUS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
PEGASUS HAVA TASIMACILIGI A.S.
260,50
267,50
264,00
1,75
% 0,67
PINSU
PINSU
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
PINAR SU VE ICECEK SANAYI VE TICARET A.S.
6,37
6,48
6,42
0,00
% 0,00
PKART
PKART
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
PLASTIKKART AKILLI KART ILETISIM SISTEMLERI SAN. VE TIC. A.S.
63,60
64,80
63,85
0,15
% 0,23
PKENT
PKENT
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
PETROKENT TURIZM A.S.
216,10
223,20
219,00
1,40
% 0,64
PLTUR
PLTUR
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
PLATFORM TURIZM TASIMACILIK GIDA INS. TEM. HIZ. SAN. TIC. A.S.
25,24
25,82
25,58
0,24
% 0,95
PNLSN
PNLSN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
PANELSAN CATI CEPHE SISTEMLERI SANAYI VE TICARET A.S.
41,00
43,04
41,20
0,34
% 0,83
PNSUT
PNSUT
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
PINAR SUT MAMULLERI SANAYII A.S.
9,29
9,44
9,33
0,04
% 0,43
POLHO
POLHO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
POLISAN HOLDING A.S.
3,84
4,01
3,88
0,07
% 1,77
POLTK
POLTK
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
POLITEKNIK METAL SANAYI VE TICARET A.S.
6.300,00
6.480,00
6.327,50
30,00
% 0,48
PRDGS
PRDGS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
PARDUS GIRISIM SERMAYESI YATIRIM ORTAKLIGI A.S.
5,69
5,94
5,74
0,01
% 0,17
PRKAB
PRKAB
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
TURK PRYSMIAN KABLO VE SISTEMLERI A.S.
31,10
33,48
31,92
0,42
% 1,33
PRKME
PRKME
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
PARK ELEKTRIK URETIM MADENCILIK SANAYI VE TICARET A.S.
17,56
18,29
18,00
0,41
% 2,33
PSGYO
PSGYO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
PASIFIK GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
2,28
2,40
2,33
0,05
% 2,19
QUAGR
QUAGR
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
QUA GRANITE HAYAL YAPI VE URUNLERI SANAYI TICARET A.S.
6,44
6,69
6,63
0,22
% 3,43
RALYH
RALYH
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
RAL YATIRIM HOLDING ANONIM SIRKET
109,90
119,70
114,10
2,90
% 2,48
RAYSG
RAYSG
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
RAY SIGORTA A.S.
231,10
234,90
231,30
2,40
% 1,03
REEDR
REEDR
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
REEDER TEKNOLOJI SANAYI VE TICARET A.S.
8,92
9,04
8,93
0,05
% 0,56
RGYAS
RGYAS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
RONESANS GAYRIMENKUL YATIRIM A.S.
132,50
135,90
132,60
2,60
% 1,92
RTALB
RTALB
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
RTA LABORATUVARLARI BIYOLOJIK URUNLER ILAC MAKINE SAN TIC A.S.
2,91
2,97
2,96
0,05
% 1,72
RUBNS
RUBNS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
RUBENIS TEKSTIL SANAYI TICARET A.S.
19,23
19,50
19,36
0,13
% 0,68
RUZYE
RUZYE
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
RUZY MADENCILIK VE ENERJI YATIRIMLARI SANAYI VE TICARET A.S.
8,01
8,39
8,20
0,20
% 2,50
RYGYO
RYGYO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
REYSAS GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
21,46
21,90
21,68
0,04
% 0,18
RYSAS
RYSAS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
REYSAS TASIMACILIK VE LOJISTIK TICARET A.S.
16,18
16,93
16,29
0,34
% 2,04
SAFKR
SAFKR
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
SAFKAR EGE SOGUTMACILIK KLIMA SOGUK HAVA TESISLERI A.S.
109,30
115,00
109,30
5,10
% 4,46
SAHOL
SAHOL
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
HACI OMER SABANCI HOLDING A.S.
88,70
91,30
88,70
2,20
% 2,42
SAMAT
SAMAT
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
ARAY MATBAACILIK KAGITCILIK KIRTASIYECILIK TICARET VE SANAYI A.S
17,52
18,04
17,54
0,03
% 0,17
SANFM
SANFM
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
SANIFOAM ENDUSTRI VE TUKETIM URUNLERI SANAYI VE TICARET A.S.
15,11
15,81
15,28
0,11
% 0,73
SANKO
SANKO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
SANKO PAZARLAMA ITHALAT IHRACAT A.S.
20,18
20,94
20,26
0,50
% 2,41
SARKY
SARKY
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
SARKUYSAN ELEKTROLITIK BAKIR SANAYI VE TICARET A.S.
19,03
19,47
19,04
0,06
% 0,31
SASA
SASA
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
SASA POLYESTER SANAYI A.S.
3,19
3,31
3,19
0,04
% 1,24
SAYAS
SAYAS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
SAY YENILENEBILIR ENERJI EKIPMANLARI SAN. VE TIC. A.S.
50,95
55,90
55,90
5,05
% 9,93
SDTTR
SDTTR
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
SDT UZAY VE SAVUNMA TEKNOLOJILERI A.S.
170,10
172,80
171,70
1,00
% 0,59
SEGMN
SEGMN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
SEGMEN KARDESLER GIDA URETIM VE AMBALAJ SANAYI A.S.
23,02
24,90
24,80
1,60
% 6,90
SEGYO
SEGYO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
SEKER GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
4,17
4,35
4,25
0,07
% 1,67
SELEC
SELEC
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
SELCUK ECZA DEPOSU TICARET VE SANAYI A.S.
92,65
96,20
95,95
2,15
% 2,29
SERNT
SERNT
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
SERANIT GRANIT SERAMIK SANAYI VE TICARET A.S.
9,54
9,68
9,60
0,06
% 0,63
SISE
SISE
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
TURKIYE SISE VE CAM FABRIKALARI A.S.
35,52
36,24
35,70
0,40
% 1,11
SKBNK
SKBNK
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
SEKERBANK T.A.S.
6,87
7,09
7,01
0,03
% 0,43
SKTAS
SKTAS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
SOKTAS TEKSTIL SANAYI VE TICARET A.S.
4,79
5,03
5,03
0,23
% 4,79
SKYLP
SKYLP
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
SKYALP FINANSAL TEKNOLOJILER VE DANISMANLIK A.S.
79,25
83,35
80,10
1,15
% 1,42
SKYMD
SKYMD
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
SEKER YATIRIM MENKUL DEGERLER A.S.
12,44
13,00
12,45
0,28
% 2,20
SMART
SMART
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
SMARTIKS YAZILIM A.S.
24,04
24,48
24,08
0,06
% 0,25
SMRTG
SMRTG
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
SMART GUNES ENERJISI TEK. AR. GEL. URETIM SANAYI VE TICARET A.S.
31,02
32,62
31,08
0,28
% 0,89
SMRVA
SMRVA
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
SUMER VARLIK YONETIM A.S.
179,30
205,00
179,30
19,90
% 9,99
SNGYO
SNGYO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
SINPAS GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
4,39
4,52
4,41
0,08
% 1,78
SNICA
SNICA
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
SANICA ISI SANAYI A.S.
4,04
4,15
4,09
0,05
% 1,24
SOKE
SOKE
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
SOKE DEGIRMENCILIK SANAYI VE TICARET A.S.
10,90
11,03
10,95
0,01
% 0,09
SOKM
SOKM
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
SOK MARKETLER TICARET A.S.
35,34
35,92
35,54
0,06
% 0,17
SRVGY
SRVGY
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
SERVET GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
3,00
3,09
3,04
0,03
% 1,00
SUNTK
SUNTK
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
SUN TEKSTIL SANAYI VE TICARET A.S.
39,92
41,86
40,90
0,08
% 0,20
SURGY
SURGY
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
SUR TATIL EVLERI GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
46,30
48,32
46,48
0,90
% 1,90
SUWEN
SUWEN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
SUWEN TEKSTIL SANAYI PAZARLAMA A.S.
13,09
14,05
13,75
0,27
% 2,00
TABGD
TABGD
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
TAB GIDA SANAYI VE TICARET A.S.
194,40
200,90
196,30
0,60
% 0,30
TARKM
TARKM
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
TARKIM BITKI KORUMA SANAYI VE TICARET A.S.
377,50
404,75
399,00
21,25
% 5,63
TATEN
TATEN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
TATLIPINAR ENERJI URETIM A.S.
43,58
45,08
44,40
0,08
% 0,18
TATGD
TATGD
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
TAT GIDA SANAYI A.S.
11,28
11,61
11,45
0,13
% 1,15
TAVHL
TAVHL
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
TAV HAVALIMANLARI HOLDING A.S.
267,25
274,50
268,75
6,75
% 2,45
TBORG
TBORG
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
TURK TUBORG BIRA VE MALT SANAYII A.S.
172,80
179,40
175,50
2,00
% 1,15
TCELL
TCELL
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
TURKCELL ILETISIM HIZMETLERI A.S.
91,75
93,30
92,30
0,10
% 0,11
TCKRC
TCKRC
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
KIRAC GALVANIZ TEL. METAL MAKINE INS. ELEKTRIK SAN. VE TIC. A.S.
34,78
36,20
35,94
0,74
% 2,10
TEKTU
TEKTU
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
TEK-ART INSAAT TICARET TURIZM SANAYI VE YATIRIMLAR A.S.
10,58
11,91
11,50
0,19
% 1,68
TERA
TERA
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
TERA YATIRIM MENKUL DEGERLER A.S.
407,75
471,50
428,25
15,25
% 3,44
TEZOL
TEZOL
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
EUROPAP TEZOL KAGIT SANAYI VE TICARET A.S.
15,41
16,60
15,77
0,27
% 1,74
THYAO
THYAO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
TURK HAVA YOLLARI A.O.
290,75
295,25
291,00
2,00
% 0,68
TKFEN
TKFEN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
TEKFEN HOLDING A.S.
108,80
111,70
108,90
0,40
% 0,37
TKNSA
TKNSA
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
TEKNOSA IC VE DIS TICARET A.S.
22,54
23,00
22,54
0,36
% 1,57
TLMAN
TLMAN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
TRABZON LIMAN ISLETMECILIGI A.S.
78,15
79,95
78,80
0,15
% 0,19
TMPOL
TMPOL
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
TEMAPOL POLIMER PLASTIK VE INSAAT SANAYI TICARET A.S.
84,55
89,55
88,85
6,10
% 7,37
TMSN
TMSN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
TUMOSAN MOTOR VE TRAKTOR SANAYI A.S.
105,70
109,20
106,10
0,10
% 0,09
TNZTP
TNZTP
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
TAPDI OKSIJEN OZEL SAGLIK VE EGITIM HIZMETLERI SAN. VE TIC. A.S.
43,02
47,66
47,46
4,06
% 9,35
TOASO
TOASO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
TOFAS TURK OTOMOBIL FABRIKASI A.S.
211,00
215,60
211,00
2,50
% 1,17
TRCAS
TRCAS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
TURCAS PETROL A.S.
31,52
32,30
31,66
0,36
% 1,12
TRGYO
TRGYO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
TORUNLAR GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
68,00
70,80
68,50
1,70
% 2,42
TRILC
TRILC
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
TURK ILAC VE SERUM SANAYI A.S.
21,46
21,86
21,58
0,12
% 0,56
TSGYO
TSGYO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
TSKB GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
7,05
7,40
7,18
0,11
% 1,56
TSKB
TSKB
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
TURKIYE SINAI KALKINMA BANKASI A.S.
13,08
13,54
13,12
0,43
% 3,17
TSPOR
TSPOR
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
TRABZONSPOR SPORTIF YATIRIM VE FUTBOL ISLETMECILIGI TICARET A.S.
1,01
1,07
1,03
0,02
% 1,98
TTKOM
TTKOM
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
TURK TELEKOMUNIKASYON A.S.
55,60
57,30
55,60
1,40
% 2,46
TTRAK
TTRAK
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
TURK TRAKTOR VE ZIRAAT MAKINELERI A.S.
595,50
609,00
597,00
9,00
% 1,49
TUCLK
TUCLK
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
TUGCELIK ALUMINYUM VE METAL MAMULLERI SANAYI VE TICARET A.S.
9,11
9,28
9,19
0,00
% 0,00
TUKAS
TUKAS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
TUKAS GIDA SANAYI VE TICARET A.S.
2,80
2,90
2,84
0,05
% 1,79
TUPRS
TUPRS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
TUPRAS-TURKIYE PETROL RAFINERILERI A.S.
154,80
158,90
155,50
0,70
% 0,45
TUREX
TUREX
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
TUREKS TURIZM TASIMACILIK A.S.
10,36
10,96
10,39
0,37
% 3,44
TURGG
TURGG
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
TURKER PROJE GAYRIMENKUL VE YATIRIM GELISTIRME A.S.
531,50
570,00
543,00
11,50
% 2,16
TURSG
TURSG
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
GUNES SIGORTA A.S.
8,38
8,64
8,58
0,20
% 2,39
UFUK
UFUK
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
UFUK YATIRIM YONETIM VE GAYRIMENKUL A.S.
1.105,00
1.148,00
1.105,00
15,00
% 1,34
ULKER
ULKER
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
ULKER BISKUVI SANAYI A.S.
108,40
111,30
108,60
2,30
% 2,07
ULUFA
ULUFA
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
ULUSAL FAKTORING A.S.
3,45
3,78
3,78
0,34
% 9,88
ULUSE
ULUSE
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
ULUSOY ELEKTRIK IMALAT TAAHHUT TICARET A.S.
186,00
206,00
190,00
1,00
% 0,52
ULUUN
ULUUN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
ULUSOY UN SANAYI VE TICARET A.S.
7,02
7,18
7,07
0,05
% 0,70
UNLU
UNLU
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
UNLU YATIRIM HOLDING A.S.
15,64
16,21
15,99
0,34
% 2,17
USAK
USAK
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
USAK SERAMIK SANAYII A.S.
4,76
4,91
4,80
0,02
% 0,42
VAKBN
VAKBN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
TURKIYE VAKIFLAR BANKASI T.A.O.
27,16
28,20
27,34
0,74
% 2,64
VAKFN
VAKFN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
VAKIF FINANSAL KIRALAMA A.S.
2,49
2,64
2,53
0,07
% 2,69
VAKKO
VAKKO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
VAKKO TEKSTIL VE HAZIR GIYIM SANAYI ISLETMELERI A.S.
60,40
62,65
60,70
0,10
% 0,17
VBTYZ
VBTYZ
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
VBT YAZILIM A.S.
21,36
22,38
21,36
0,38
% 1,75
VERTU
VERTU
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
VERUSATURK GIRISIM SERMAYESI YATIRIM ORTAKLIGI A.S.
38,96
41,14
41,14
3,74
% 10,00
VERUS
VERUS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
VERUSA HOLDING A.S.
335,00
347,50
341,75
2,00
% 0,59
VESBE
VESBE
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
VESTEL BEYAZ ESYA SANAYI VE TICARET A.S.
10,13
10,49
10,16
0,26
% 2,50
VESTL
VESTL
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
VESTEL ELEKTRONIK SANAYI VE TICARET A.S.
35,84
37,84
36,06
1,24
% 3,32
VKGYO
VKGYO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
VAKIF GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
2,43
2,54
2,48
0,05
% 2,06
VKING
VKING
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
VIKING KAGIT VE SELULOZ A.S.
30,64
31,72
31,06
0,14
% 0,45
VRGYO
VRGYO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
VERA KONSEPT GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
2,69
2,98
2,92
0,21
% 7,75
VSNMD
VSNMD
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
VISNE MADENCILIK URETIM SANAYI VE TICARET A.S.
552,50
609,00
596,00
17,00
% 2,94
YAPRK
YAPRK
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
YAPRAK SUT VE BESI CIFTLIKLERI SANAYI VE TICARET A.S.
267,00
277,50
268,50
6,00
% 2,19
YATAS
YATAS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
YATAS YATAK VE YORGAN SANAYI VE TICARET A.S.
27,32
27,92
27,58
0,00
% 0,00
YAYLA
YAYLA
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
YAYLA ENERJI URETIM TURIZM VE INSAAT TICARET A.S.
22,90
23,98
23,22
0,38
% 1,61
YEOTK
YEOTK
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
YEO TEKNOLOJI ENERJI VE ENDUSTRI A.S.
37,80
39,04
37,86
0,88
% 2,27
YESIL
YESIL
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
YESIL YATIRIM HOLDING A.S.
1,69
1,83
1,83
0,16
% 9,58
YGGYO
YGGYO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
YENI GIMAT GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
82,20
84,50
83,10
0,05
% 0,06
YIGIT
YIGIT
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
YIGIT AKU MALZEMELERI NAKLIYAT TURIZM INSAAT SANAYI VE TICARET
23,16
23,78
23,42
0,18
% 0,76
YKBNK
YKBNK
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
YAPI VE KREDI BANKASI A.S.
32,76
34,20
32,82
1,40
% 4,09
YKSLN
YKSLN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
YUKSELEN CELIK A.S.
4,86
4,95
4,91
0,04
% 0,82
YUNSA
YUNSA
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
YUNSA YUNLU SANAYI VE TICARET A.S.
5,32
5,42
5,38
0,03
% 0,56
YYAPI
YYAPI
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
YESIL YAPI ENDUSTRISI A.S.
1,71
1,85
1,78
0,08
% 4,71
YYLGD
YYLGD
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
YAYLA AGRO GIDA SANAYI VE TICARET A.S.
9,89
10,03
9,89
0,04
% 0,40
ZEDUR
ZEDUR
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
ZEDUR ENERJI ELEKTRIK URETIM A.S.
7,54
7,72
7,61
0,08
% 1,06
ZOREN
ZOREN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
ZORLU ENERJI ELEKTRIK URETIM A.S.
3,12
3,18
3,16
0,02
% 0,64
ZRGYO
ZRGYO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
18:10
ZIRAAT GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
22,74
23,42
23,22
0,48
% 2,11

BIST 500 Değişim Grafiği

Borsa
BIST 500
BİST isim ve logosu "Koruma Marka Belgesi" altında korunmakta olup izinsiz kullanılamaz, iktibas edilemez, değiştirilemez. BİST ismi altında açıklanan tüm bilgilerin telif hakları tamamen BİST'e ait olup, tekrar yayınlanamaz. Veriler ForInvest tarafından sağlanmaktadır. BİST hisse verileri 15 dakika gecikmelidir.