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
17:43
A1 CAPITAL YATIRIM MENKUL DEGERLER A.S.
8,70
9,02
8,70
0,32
% 3,55
A1YEN
A1YEN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:44
A1 YENILENEBILIR ENERJI URETIM A.S.
2,66
2,83
2,67
0,01
% 0,37
AAGYO
AAGYO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:41
AGAOGLU AVRASYA GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
12,55
13,20
12,70
0,50
% 3,79
ADEL
ADEL
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:42
ADEL KALEMCILIK TICARET VE SANAYI A.S.
28,42
28,92
28,54
0,26
% 0,90
ADESE
ADESE
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
ADESE GAYRIMENKUL YATIRIM A.S.
0,83
0,87
0,85
0,01
% 1,16
ADGYO
ADGYO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
ADRA GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
48,04
51,80
48,06
1,80
% 3,61
AEFES
AEFES
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
ANADOLU EFES BIRACILIK VE MALT SANAYII A.S.
21,32
21,96
21,86
0,38
% 1,77
AFYON
AFYON
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
AFYON CIMENTO SANAYI T.A.S.
12,12
13,10
12,73
0,56
% 4,60
AGESA
AGESA
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:41
AGESA HAYAT VE EMEKLILIK A.S.
235,10
239,80
236,90
0,90
% 0,38
AGHOL
AGHOL
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
AG ANADOLU GRUBU HOLDING A.S.
35,00
36,04
35,52
0,52
% 1,49
AGROT
AGROT
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
AGROTECH YUKSEK TEKNOLOJI VE YATIRIM A.S.
2,37
2,45
2,38
0,04
% 1,65
AHGAZ
AHGAZ
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:42
AHLATCI DOGAL GAZ DAGITIM ENERJI VE YATIRIM A.S.
32,94
33,94
33,00
0,72
% 2,14
AHSGY
AHSGY
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
AHES GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
18,59
19,40
18,65
0,58
% 3,02
AKBNK
AKBNK
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
AKBANK T.A.S.
61,45
63,55
61,85
1,45
% 2,29
AKCNS
AKCNS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:42
AKCANSA CIMENTO SANAYI VE TICARET A.S.
234,60
239,10
235,00
2,80
% 1,18
AKENR
AKENR
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
AKENERJI ELEKTRIK URETIM A.S.
9,74
10,20
9,84
0,25
% 2,48
AKFGY
AKFGY
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
AKFEN GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
2,72
2,78
2,77
0,03
% 1,09
AKFIS
AKFIS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
AKFEN INSAAT TURIZM VE TICARET A.S.
87,50
93,30
92,25
5,80
% 6,71
AKFYE
AKFYE
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
AKFEN YENILENEBILIR ENERJI A.S.
23,76
24,60
23,98
0,10
% 0,42
AKGRT
AKGRT
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:42
AKSIGORTA A.S.
6,52
6,85
6,75
0,21
% 3,21
AKHAN
AKHAN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:44
AKHAN UN FABRIKASI VE TARIM URUNLERI GIDA SANAYI TICARET A.S.
41,68
44,28
43,22
0,64
% 1,50
AKSA
AKSA
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
AKSA AKRILIK KIMYA SANAYII A.S.
12,07
12,43
12,36
0,21
% 1,73
AKSEN
AKSEN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
AKSA ENERJI URETIM A.S.
96,00
99,30
97,60
0,75
% 0,77
AKSGY
AKSGY
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:37
AKIS GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
9,13
9,30
9,17
0,03
% 0,33
AKSUE
AKSUE
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
AKSU ENERJI VE TICARET A.S.
44,40
48,68
46,74
1,52
% 3,15
ALARK
ALARK
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
ALARKO HOLDING A.S.
100,50
103,80
101,10
0,40
% 0,39
ALBRK
ALBRK
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
ALBARAKA TURK KATILIM BANKASI A.S.
7,80
7,98
7,98
0,12
% 1,53
ALCAR
ALCAR
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
ALARKO CARRIER SANAYI VE TICARET A.S.
716,00
745,00
727,50
10,00
% 1,36
ALCTL
ALCTL
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
ALCATEL LUCENT TELETAS TELEKOMUNIKASYON A.S.
172,60
182,50
176,30
4,50
% 2,49
ALFAS
ALFAS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
ALFA SOLAR ENERJI SANAYI VE TICARET A.S.
40,30
41,94
40,82
1,14
% 2,72
ALGYO
ALGYO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
ALARKO GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
3,32
3,44
3,34
0,02
% 0,60
ALKA
ALKA
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
ALKIM KAGIT SANAYI VE TICARET A.S.
8,14
8,39
8,20
0,15
% 1,80
ALKIM
ALKIM
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
ALKIM ALKALI KIMYA A.S.
15,78
16,09
15,78
0,14
% 0,88
ALKLC
ALKLC
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
ALTINKILIC GIDA VE SUT SANAYI TICARET A.S.
391,00
398,50
395,00
1,00
% 0,25
ALTNY
ALTNY
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
ALTINAY SAVUNMA TEKNOLOJILERI A.S.
15,24
15,77
15,37
0,08
% 0,52
ALVES
ALVES
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
ALVES KABLO SANAYI VE TICARET A.S.
2,26
2,38
2,27
0,10
% 4,22
ANELE
ANELE
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
ANEL ELEKTRIK PROJE TAAHHUT VE TICARET A.S.
112,80
125,00
121,10
0,30
% 0,25
ANGEN
ANGEN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
ANATOLIA TANI VE BIYOTEKNOLOJI URUNLERI AR.GE. SAN.TIC. A.S.
9,40
9,78
9,46
0,05
% 0,53
ANHYT
ANHYT
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
ANADOLU HAYAT EMEKLILIK A.S.
108,70
112,80
110,40
1,10
% 1,01
ANSGR
ANSGR
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
ANADOLU ANONIM TURK SIGORTA SIRKETI
26,52
27,00
26,88
0,12
% 0,44
ARASE
ARASE
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
DOGU ARAS ENERJI YATIRIMLARI A.S.
106,00
110,40
107,30
4,50
% 4,03
ARCLK
ARCLK
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
ARCELIK A.S.
96,55
100,50
97,00
1,35
% 1,37
ARDYZ
ARDYZ
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
ARD GRUP BILISIM TEKNOLOJILERI A.S.
66,15
69,65
68,55
0,60
% 0,88
ARENA
ARENA
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
ARENA BILGISAYAR SANAYI VE TICARET A.S.
21,30
23,24
21,32
1,74
% 7,55
ARFYE
ARFYE
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
ARF BIO YENILENEBILIR ENERJI URETIM A.S.
29,36
30,76
29,60
1,06
% 3,46
ARMGD
ARMGD
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:44
ARMADA GIDA TICARET SANAYI A.S.
200,30
206,00
200,30
0,10
% 0,05
ARSAN
ARSAN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
ARSAN HOLDING A.S.
3,27
3,36
3,30
0,03
% 0,90
ARTMS
ARTMS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:41
ARTEMIS HALI A.S.
38,90
40,00
39,66
0,16
% 0,41
ARZUM
ARZUM
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
ARZUM ELEKTRIKLI EV ALETLERI SANAYI VE TICARET A.S.
1,71
1,81
1,72
0,07
% 3,91
ASELS
ASELS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:44
ASELSAN ELEKTRONIK SANAYI VE TICARET A.S.
335,50
356,00
337,25
17,25
% 4,87
ASGYO
ASGYO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
ASCE GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
10,52
10,80
10,70
0,08
% 0,75
ASTOR
ASTOR
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
ASTOR ENERJI A.S.
273,25
288,00
287,25
9,25
% 3,33
ASUZU
ASUZU
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:42
ANADOLU ISUZU OTOMOTIV SANAYI VE TICARET A.S.
50,05
51,45
50,45
0,40
% 0,79
ATAKP
ATAKP
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:40
ATAKEY PATATES GIDA SANAYI VE TICARET A.S.
49,94
51,15
50,10
0,60
% 1,18
ATATP
ATATP
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
ATP YAZILIM VE TEKNOLOJI A.S.
218,10
230,80
227,00
11,00
% 5,09
ATATR
ATATR
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
ATA TURIZM ISLETMECILIK TASIMACILIK MADEN. KUY. SAN. VE DIS TIC.
13,75
14,49
14,02
0,22
% 1,59
AVGYO
AVGYO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
AVRASYA GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
13,51
14,09
13,77
0,33
% 2,34
AVHOL
AVHOL
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
AVRUPA YATIRIM HOLDING A.S.
38,58
41,10
40,28
0,62
% 1,56
AVOD
AVOD
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:42
A.V.O.D. KURUTULMUS GIDA VE TARIM URUNLERI A.S.
3,70
3,78
3,71
0,04
% 1,07
AVPGY
AVPGY
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
AVRUPAKENT GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
50,00
51,50
50,50
0,50
% 0,98
AYCES
AYCES
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
ALTINYUNUS CESME TURISTIK TESISLER A.S.
454,25
483,00
466,75
11,00
% 2,30
AYDEM
AYDEM
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
AYDEM YENILENEBILIR ENERJI A.S.
22,84
23,92
22,90
0,74
% 3,13
AYEN
AYEN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:42
AYEN ENERJI A.S.
31,00
32,26
31,24
0,30
% 0,95
AYGAZ
AYGAZ
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:42
AYGAZ A.S.
260,25
271,75
262,50
4,00
% 1,50
AZTEK
AZTEK
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
AZTEK TEKNOLOJI URUNLERI TICARET A.S.
4,10
4,31
4,18
0,07
% 1,70
BAGFS
BAGFS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
BAGFAS BANDIRMA GUBRE FABRIKALARI A.S.
23,26
25,68
23,58
0,22
% 0,94
BAHKM
BAHKM
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:41
BAHADIR KIMYA SANAYI VE TICARET A.S.
116,70
121,30
118,20
0,30
% 0,25
BALSU
BALSU
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:42
BALSU GIDA SANAYI VE TICARET A.S.
14,25
15,46
14,92
0,67
% 4,70
BANVT
BANVT
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
BANVIT BANDIRMA VITAMINLI YEM SANAYII A.S.
154,90
167,90
158,40
9,80
% 5,83
BARMA
BARMA
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:42
BAREM AMBALAJ SANAYI VE TICARET ANONIM SIRKETI
25,08
25,08
25,08
2,78
% 9,98
BASGZ
BASGZ
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
BASKENT DOGALGAZ DAGITIM GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
42,80
43,90
42,80
1,02
% 2,33
BAYRK
BAYRK
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
BAYRAK EBT TABAN SANAYI VE TICARET A.S.
4,11
4,29
4,17
0,03
% 0,71
BEGYO
BEGYO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
BATI EGE GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
3,38
3,56
3,43
0,12
% 3,38
BERA
BERA
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
BERA HOLDING A.S.
12,63
12,90
12,69
0,11
% 0,86
BESLR
BESLR
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:41
BESLER GIDA VE KIMYA SANAYI VE TICARET A.S.
12,20
12,84
12,26
0,31
% 2,47
BESTE
BESTE
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:42
BEST BRANDS GRUP ENERJI YATIRIM A.S.
27,32
29,66
27,78
1,48
% 5,06
BEYAZ
BEYAZ
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
BEYAZ FILO OTO KIRALAMA A.S.
23,70
24,80
23,94
0,92
% 3,70
BFREN
BFREN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
BOSCH FREN SISTEMLERI SANAYI VE TICARET A.S.
123,00
126,90
123,50
1,70
% 1,36
BIENY
BIENY
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
BIEN YAPI URUNLERI SAN. TUR. VE TIC. A.S.
20,16
20,80
20,26
0,18
% 0,88
BIGCH
BIGCH
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
BUYUK SEFLER GIDA TUR. TEKS. DANIS. ORG. EG. SAN. VE TIC. A.S.
6,66
6,97
6,69
0,01
% 0,15
BIGEN
BIGEN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:41
BIRLESIM GRUP ENERJI YATIRIMLARI A.S.
103,30
103,30
103,30
11,40
% 9,94
BIGTK
BIGTK
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:44
BIG MEDYA TEKNOLOJI A.S.
330,25
363,25
361,50
31,25
% 9,46
BIMAS
BIMAS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
BIM BIRLESIK MAGAZALAR A.S.
381,00
393,25
381,00
5,50
% 1,42
BINBN
BINBN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:39
BIN ULASIM VE AKILLI SEHIR TEKNOLOJILERI A.S.
178,10
181,80
179,00
1,20
% 0,67
BINHO
BINHO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
1000 YATIRIMLAR HOLDING A.S.
9,25
9,53
9,31
0,03
% 0,32
BIOEN
BIOEN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
BIOTREND CEVRE VE ENERJI YATIRIMLARI A.S.
17,15
17,62
17,26
0,34
% 1,93
BJKAS
BJKAS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
BESIKTAS FUTBOL YATIRIMLARI SANAYI VE TICARET A.S.
1,75
1,82
1,76
0,05
% 2,76
BLCYT
BLCYT
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
BILICI YATIRIM SANAYI VE TICARET A.S.
19,35
19,92
19,47
0,06
% 0,31
BLUME
BLUME
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
BLUME METAL KIMYA A.S.
30,12
32,26
32,12
0,56
% 1,77
BMSCH
BMSCH
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
BMS CELIK HASIR SANAYI VE TICARET A.S.
12,25
12,79
12,53
0,16
% 1,26
BMSTL
BMSTL
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
BMS BIRLESIK METAL SANAYI VE TICARET A.S.
42,34
43,60
43,08
0,22
% 0,51
BNTAS
BNTAS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
BANTAS BANDIRMA AMBALAJ SANAYI VE TICARET A.S.
6,04
6,24
6,10
0,04
% 0,65
BOBET
BOBET
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
BOGAZICI BETON SANAYI VE TICARET A.S.
18,08
18,28
18,18
0,01
% 0,05
BORLS
BORLS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
BORLEASE OTOMOTIV A.S.
5,39
5,74
5,51
0,04
% 0,72
BORSK
BORSK
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
BOR SEKER A.S.
5,80
6,09
5,86
0,12
% 2,01
BOSSA
BOSSA
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:42
BOSSA TICARET VE SANAYI ISLETMELERI T.A.S.
6,25
6,41
6,25
0,08
% 1,26
BRISA
BRISA
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
BRISA BRIDGESTONE SABANCI LASTIK SANAYI VE TICARET A.S.
78,00
81,40
79,60
0,40
% 0,50
BRKVY
BRKVY
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
BIRIKIM VARLIK YONETIM A.S.
74,15
76,25
74,35
1,65
% 2,17
BRLSM
BRLSM
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:36
BIRLESIM MUH. ISITMA SOGUTMA HAVALANDIRMA SANAYI VE TICARET A.S.
15,20
16,20
15,25
0,49
% 3,11
BRSAN
BRSAN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
BORUSAN BIRLESIK BORU FABRIKALARI SANAYI VE TICARET A.S.
527,00
547,00
528,00
8,00
% 1,49
BRYAT
BRYAT
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
BORUSAN YATIRIM VE PAZARLAMA A.S.
1.658,00
1.708,00
1.667,00
33,00
% 1,94
BSOKE
BSOKE
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
BATICIM CIMENTO SANAYI A.S.
34,82
36,10
35,70
0,70
% 2,00
BTCIM
BTCIM
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
BATICIM BATI ANADOLU SANAYI VE TICARET A.S.
4,87
5,11
4,92
0,16
% 3,15
BUCIM
BUCIM
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
BURSA CIMENTO FABRIKASI A.S.
4,96
5,05
4,99
0,03
% 0,60
BULGS
BULGS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
BULLS GIRISIM SERMAYESI YATIRIM ORTAKLIGI A.S.
37,92
39,14
38,16
0,12
% 0,31
BURCE
BURCE
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:42
BURCELIK BURSA CELIK DOKUM SANAYII A.S.
35,38
36,72
35,96
0,26
% 0,73
BVSAN
BVSAN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
BULBULOGLU VINC SANAYI VE TICARET A.S.
105,00
107,20
105,60
0,60
% 0,56
CANTE
CANTE
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
CAN2 TERMIK A.S.
1,18
1,21
1,19
0,02
% 1,65
CATES
CATES
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
CATES ELEKTRIK URETIM A.S.
44,26
46,64
45,26
0,88
% 1,91
CCOLA
CCOLA
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
COCA-COLA ICECEK A.S.
90,55
92,95
90,90
0,55
% 0,60
CELHA
CELHA
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
CELIK HALAT VE TEL SANAYII A.S.
23,72
24,80
24,06
0,44
% 1,80
CEMAS
CEMAS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:42
CEMAS DOKUM SANAYI A.S.
4,00
4,11
4,05
0,01
% 0,25
CEMTS
CEMTS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:42
CEMTAS CELIK MAKINA SANAYI VE TICARET A.S.
8,88
9,10
8,95
0,08
% 0,89
CEMZY
CEMZY
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
CEM ZEYTIN A.S.
11,55
12,25
11,92
0,00
% 0,00
CGCAM
CGCAM
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:41
CAGDAS CAM SANAYI VE TICARET A.S.
38,26
39,32
38,54
0,66
% 1,68
CIMSA
CIMSA
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
CIMSA CIMENTO SANAYI VE TICARET A.S.
46,32
47,74
46,62
0,62
% 1,31
CLEBI
CLEBI
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
CELEBI HAVA SERVISI A.S.
1.435,00
1.485,00
1.442,00
4,00
% 0,28
CMBTN
CMBTN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:42
CIMBETON HAZIRBETON VE PREFABRIK YAPI ELEMANLARI SAN VE TIC A.S.
1.525,00
1.595,00
1.534,00
32,00
% 2,04
CONSE
CONSE
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
CONSUS ENERJI ISLETMECILIGI VE HIZMETLERI A.S.
2,31
2,41
2,32
0,07
% 2,93
CRFSA
CRFSA
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
CARREFOURSA CARREFOUR SABANCI TI
153,80
169,50
167,90
13,80
% 8,96
CVKMD
CVKMD
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
CVK MADEN ISLETMELERI SANAYI VE TICARET A.S.
35,56
37,70
37,02
0,74
% 2,04
CWENE
CWENE
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
CW ENERJI MUHENDISLIK TICARET VE SANAYI A.S.
35,72
37,22
36,30
0,02
% 0,06
DAGI
DAGI
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
DAGI GIYIM SANAYI VE TICARET A.S.
8,53
9,33
9,05
0,36
% 4,14
DAPGM
DAPGM
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
DAP GAYRIMENKUL GELISTIRME A.S.
9,06
9,33
9,09
0,05
% 0,55
DARDL
DARDL
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:42
DARDANEL ONENTAS GIDA SANAYI A.S.
1,66
1,71
1,68
0,01
% 0,59
DCTTR
DCTTR
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:41
DCT TRADING DIS TICARET A.S.
11,27
11,49
11,32
0,07
% 0,61
DENGE
DENGE
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:42
DENGE YATIRIM HOLDING A.S.
2,27
2,36
2,30
0,01
% 0,43
DERHL
DERHL
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
DERLUKS YATIRIM HOLDING A.S.
10,08
10,33
10,12
0,16
% 1,56
DESA
DESA
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:41
DESA DERI SANAYI VE TICARET A.S.
9,16
9,36
9,32
0,18
% 1,97
DEVA
DEVA
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
DEVA HOLDING A.S.
71,05
75,90
72,60
1,65
% 2,33
DGATE
DGATE
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:42
DATAGATE BILGISAYAR MALZEMELERI TICARET A.S.
97,90
104,40
101,50
2,10
% 2,03
DGNMO
DGNMO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
DOGANLAR MOBILYA GRUBU IMALAT SANAYI VE TICARET A.S.
7,81
8,39
8,28
0,02
% 0,24
DITAS
DITAS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
DITAS BDY YEDEK PARCA IMALAT VE TEKNIK A.S.
23,86
25,12
24,66
0,06
% 0,24
DMRGD
DMRGD
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
DMR UNLU MAMULLER URETIM GIDA TOPTAN PERAKENDE IHRACAT A.S.
11,26
11,80
11,59
0,04
% 0,35
DMSAS
DMSAS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
DEMISAS DOKUM EMAYE MAMULLERI SANAYII A.S.
8,19
8,58
8,43
0,05
% 0,60
DNISI
DNISI
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:40
DINAMIK ISI MAKINA YALITIM MALZEMELERI SANAYI VE TICARET A.S.
18,78
19,23
18,89
0,21
% 1,10
DOAS
DOAS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
DOGUS OTOMOTIV SERVIS VE TICARET A.S.
181,10
183,90
181,70
0,20
% 0,11
DOCO
DOCO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:37
DO & CO AKTIENGESELLSCHAFT
10.847,50
11.235,00
11.135,00
287,50
% 2,65
DOFER
DOFER
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
DOFER YAPI MALZEMELERI SANAYI VE TICARET A.S.
27,58
28,34
28,04
0,06
% 0,21
DOFRB
DOFRB
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:44
DOF ROBOTIK SANAYI A.S.
124,50
132,30
130,30
3,50
% 2,76
DOHOL
DOHOL
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:42
DOGAN SIRKETLER GRUBU HOLDING A.S.
21,12
22,18
21,48
0,26
% 1,23
DSTKF
DSTKF
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:44
DESTEK FINANS FAKTORING A.S.
1.737,00
1.817,00
1.785,00
30,00
% 1,65
DUNYH
DUNYH
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:41
DUNYA HOLDING A.S.
140,00
147,00
142,70
0,50
% 0,35
DURDO
DURDO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
DURAN DOGAN BASIM VE AMBALAJ SANAYI A.S.
4,71
4,93
4,75
0,05
% 1,06
DURKN
DURKN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
DURUKAN SEKERLEME SANAYI VE TICARET A.S.
18,01
18,40
18,12
0,13
% 0,71
DYOBY
DYOBY
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
DYO BOYA FABRIKALARI SANAYI VE TICARET A.S.
12,49
12,83
12,52
0,18
% 1,42
DZGYO
DZGYO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:42
DENIZ GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
6,80
6,96
6,94
0,04
% 0,58
EBEBK
EBEBK
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
EBEBEK MAGAZACILIK A.S.
82,85
84,45
84,40
0,40
% 0,48
ECILC
ECILC
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:42
EIS ECZACIBASI ILAC\, SINAI VE FINANSAL YATIRIMLAR SANAYI VE TICA
66,05
68,15
66,45
1,40
% 2,06
ECOGR
ECOGR
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
ECOGREEN ENERJI HOLDING A.S.
31,74
34,52
33,12
0,10
% 0,30
ECZYT
ECZYT
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:42
ECZACIBASI YATIRIM HOLDING ORTAKLIGI A.S.
296,00
305,00
299,50
0,75
% 0,25
EDATA
EDATA
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
E-DATA TEKNOLOJI PAZARLAMA A.S.
15,68
17,72
16,90
0,39
% 2,26
EDIP
EDIP
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:42
EDIP GAYRIMENKUL YATIRIM SANAYI VE TICARET A.S.
33,62
34,48
33,74
0,44
% 1,29
EFOR
EFOR
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:42
EFOR YATIRIM SANAYI TICARET A.S.
20,58
21,70
21,34
0,14
% 0,66
EGEEN
EGEEN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
EGE ENDUSTRI VE TICARET A.S.
5.210,00
5.347,50
5.212,50
100,00
% 1,88
EGEGY
EGEGY
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:41
EGEYAPI AVRUPA GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
30,10
31,30
30,44
0,86
% 2,75
EGEPO
EGEPO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
NASMED OZEL SAGLIK HIZMETLERI TICARET A.S.
18,00
18,59
18,13
0,17
% 0,93
EGGUB
EGGUB
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
EGE GUBRE SANAYII A.S.
91,60
96,10
92,20
0,15
% 0,16
EGPRO
EGPRO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:42
EGE PROFIL TICARET VE SANAYI A.S.
33,44
34,56
33,62
0,16
% 0,47
EKDMR
EKDMR
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:41
EKINCILER DEMIR VE CELIK SANAYI A.S.
46,32
48,60
47,10
1,54
% 3,17
EKGYO
EKGYO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
EMLAK KONUT GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
17,65
18,14
17,76
0,23
% 1,28
EKOS
EKOS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
EKOS TEKNOLOJI VE ELEKTRIK A.S.
5,37
5,52
5,37
0,09
% 1,65
EKSUN
EKSUN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
EKSUN GIDA TARIM SANAYI VE TICARET A.S.
6,05
6,33
6,20
0,05
% 0,81
ELITE
ELITE
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
ELITE NATUREL ORGANIK GIDA SANAYI VE TICARET A.S.
28,54
29,50
28,88
0,22
% 0,76
EMKEL
EMKEL
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
EMEK ELEKTRIK ENDUSTRISI A.S.
18,17
18,72
18,33
0,02
% 0,11
EMPAE
EMPAE
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:44
EMPA ELEKTRONIK SANAYI VE TICARET A.S.
47,66
50,35
48,38
1,82
% 3,63
ENDAE
ENDAE
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
ENDA ENERJI HOLDING A.S.
14,90
15,33
15,00
0,20
% 1,32
ENERY
ENERY
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
ENERYA ENERJI A.S.
9,05
9,29
9,11
0,13
% 1,41
ENJSA
ENJSA
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
ENERJISA ENERJI A.S.
107,30
110,50
109,70
1,50
% 1,39
ENKAI
ENKAI
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
ENKA INSAAT VE SANAYI A.S.
85,65
88,20
86,25
1,30
% 1,48
ENSRI
ENSRI
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
ENSARI SINAI YATIRIMLAR A.S.
5,45
5,63
5,47
0,11
% 1,97
ENTRA
ENTRA
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:42
IC ENTERRA YENILENEBILIR ENERJI A.S.
4,96
5,49
5,33
0,15
% 2,90
EPLAS
EPLAS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
EGEPLAST EGE PLASTIK TICARET VE SANAYI A.S.
5,21
5,82
5,21
0,57
% 9,86
ERCB
ERCB
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
ERCIYAS CELIK BORU SANAYI A.S.
48,80
51,30
49,00
1,40
% 2,78
EREGL
EREGL
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
EREGLI DEMIR VE CELIK FABRIKALARI T.A.S.
42,12
43,30
42,38
0,78
% 1,81
ESCAR
ESCAR
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
ESCAR FILO KIRALAMA HIZMETLERI A.S.
46,72
48,04
46,96
0,00
% 0,00
ESCOM
ESCOM
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
ESCORT TEKNOLOJI YATIRIM A.S.
5,14
5,36
5,20
0,09
% 1,70
ESEN
ESEN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
ESENBOGA ELEKTRIK URETIM A.S.
3,30
3,43
3,38
0,02
% 0,59
ETILR
ETILR
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:35
ETILER GIDA VE TICARI YATIRIMLAR SANAYI VE TICARET A.S.
5,60
6,05
5,60
0,32
% 5,41
EUPWR
EUPWR
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
EUROPOWER ENERJI VE OTOMASYON TEKNOLOJILERI SANAYI TICARET A.S.
84,10
89,35
85,95
0,85
% 1,00
EUREN
EUREN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
EUROPEN ENDUSTRI INSAAT SANAYI VE TICARET A.S.
3,79
4,07
3,90
0,04
% 1,04
EYGYO
EYGYO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
EYG GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
2,10
2,17
2,13
0,01
% 0,47
FADE
FADE
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:40
FADE GIDA YATIRIM SANAYI TICARET A.S.
15,09
15,83
15,16
0,44
% 2,82
FENER
FENER
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
FENERBAHCE FUTBOL A.S.
2,91
3,06
2,94
0,15
% 4,85
FMIZP
FMIZP
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:42
FEDERAL-MOGUL IZMIT PISTON VE PIM URETIM TESISLERI A.S.
276,00
286,00
278,25
5,50
% 1,94
FONET
FONET
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
FONET BILGI TEKNOLOJILERI .A.S.
4,94
5,18
4,96
0,08
% 1,59
FORMT
FORMT
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:42
FORMET METAL VE CAM SANAYI A.S.
1,75
1,80
1,78
0,02
% 1,11
FORTE
FORTE
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
FORTE BILGI ILETISIM TEKNOLOJILERI VE SAVUNMA SANAYI A.S.
100,00
107,40
104,50
3,30
% 3,26
FRIGO
FRIGO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
FRIGO-PAK GIDA MADDELERI SANAYI VE TICARET A.S.
2,14
2,22
2,16
0,06
% 2,70
FRMPL
FRMPL
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:42
FORMUL PLASTIK VE METAL SANAYI A.S.
29,74
31,20
30,08
0,84
% 2,72
FROTO
FROTO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
FORD OTOMOTIV SANAYI A.S.
75,05
78,05
76,45
0,35
% 0,46
FZLGY
FZLGY
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
FUZUL GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
10,98
11,49
11,07
0,10
% 0,90
GARAN
GARAN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
TURKIYE GARANTI BANKASI A.S.
123,00
126,80
123,50
2,80
% 2,22
GARFA
GARFA
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
GARANTI FAKTORING A.S.
26,16
27,82
26,18
0,28
% 1,06
GEDIK
GEDIK
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
GEDIK YATIRIM MENKUL DEGERLER A.S.
6,16
6,42
6,17
0,23
% 3,59
GEDZA
GEDZA
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
GEDIZ AMBALAJ SANAYI VE TICARET A.S.
27,14
27,84
27,26
0,24
% 0,87
GENIL
GENIL
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
GEN ILAC VE SAGLIK URUNLERI SANAYI VE TICARET A.S.
9,00
9,35
9,06
0,16
% 1,74
GENKM
GENKM
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:44
GENTAS KIMYA SANAYI VE TICARET PAZARLAMA A.S.
10,40
10,83
10,43
0,38
% 3,52
GENTS
GENTS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:42
GENTAS DEKORATIF YUZEYLER SANAYI VE TICARET A.S.
5,32
5,52
5,35
0,09
% 1,65
GEREL
GEREL
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
GERSAN ELEKTRIK TICARET VE SANAYI A.S.
40,66
42,46
41,70
0,24
% 0,58
GESAN
GESAN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
GIRISIM ELEKTRIK SANAYI TAAHHUT VE TICARET A.S.
72,85
76,75
75,30
1,60
% 2,17
GIPTA
GIPTA
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
GIPTA OFIS KIRTASIYE VE PROMOSYON URUNLERI IMALAT SANAYI A.S.
58,30
60,15
58,65
0,95
% 1,59
GLCVY
GLCVY
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
GELECEK VARLIK YONETIMI A.S.
50,80
52,25
51,10
0,05
% 0,10
GLRMK
GLRMK
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:41
GULERMAK AGIR SANAYI INSAAT VE TAAHHUT A.S.
149,00
154,40
149,10
3,20
% 2,10
GLRYH
GLRYH
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:42
GULER YATIRIM HOLDING A.S.
2,97
3,07
3,02
0,02
% 0,66
GLYHO
GLYHO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
GLOBAL YATIRIM HOLDING A.S.
16,00
16,30
16,08
0,21
% 1,29
GMTAS
GMTAS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
GIMAT MAGAZACILIK SANAYI VE TICARET A.S.
46,44
47,44
47,02
0,16
% 0,34
GOKNR
GOKNR
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
GOKNUR GIDA MADDELERI ENERJI IMALAT ITH. IHR. TIC. VE SAN. A.S.
22,70
23,36
22,86
0,00
% 0,00
GOLTS
GOLTS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:42
GOLTAS GOLLER BOLGESI CIMENTO SANAYI VE TICARET A.S.
288,25
292,00
289,00
2,00
% 0,69
GOODY
GOODY
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
GOODYEAR LASTIKLERI T.A.S.
2,46
2,54
2,49
0,01
% 0,40
GOZDE
GOZDE
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:42
GOZDE GIRISIM SERMAYESI YATIRIM ORTAKLIGI A.S.
23,02
23,76
23,54
0,52
% 2,26
GRSEL
GRSEL
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
GUR-SEL TURIZM TASIMACILIK VE SERVIS TICARET A.S.
355,25
367,00
360,50
2,50
% 0,69
GRTHO
GRTHO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:41
GRAINTURK HOLDING A.S.
248,00
259,50
250,00
2,50
% 0,99
GSDHO
GSDHO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:42
GSD HOLDING A.S.
4,75
5,01
4,79
0,16
% 3,23
GSRAY
GSRAY
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
GALATASARAY SPORTIF SINAI VE TICARI YATIRIMLAR A.S.
0,97
1,00
0,98
0,01
% 1,01
GUBRF
GUBRF
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
GUBRE FABRIKALARI T.A.S.
394,00
405,50
402,25
3,25
% 0,81
GUNDG
GUNDG
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:36
GUNDOGDU GIDA SUT URUNLERI SANAYI VE DIS TICARET A.S.
1.918,00
1.918,00
1.918,00
213,00
% 10,00
GWIND
GWIND
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
GALATA WIND ENERJI A.S.
24,10
24,52
24,36
0,14
% 0,57
GZNMI
GZNMI
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
GEZINOMI SEYAHAT TURIZM TICARET A.S.
61,05
64,45
62,00
0,60
% 0,98
HALKB
HALKB
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
TURKIYE HALK BANKASI A.S.
35,40
36,88
35,94
0,10
% 0,28
HATEK
HATEK
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
HATEKS HATAY TEKSTIL ISLETMELERI A.S.
14,72
17,24
14,72
1,63
% 9,97
HATSN
HATSN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
HATSAN GEMI INSAA BAKIM ONARIM DENIZ NAKLIYAT SAN. VE TIC. A.S.
57,00
59,80
57,65
1,20
% 2,04
HDFGS
HDFGS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
HEDEF GIRISIM SERMAYESI YATIRIM ORTAKLIGI A.S.
2,45
2,66
2,56
0,05
% 1,99
HEDEF
HEDEF
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
HEDEF HOLDING A.S.
250,50
278,25
267,25
3,25
% 1,23
HEKTS
HEKTS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
HEKTAS TICARET T.A.S.
2,78
2,91
2,88
0,07
% 2,49
HKTM
HKTM
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
HIDROPAR HAREKET KONTROL TEKNOLOJILERI MERKEZI SAN. VE TIC. A.S.
10,60
10,89
10,81
0,01
% 0,09
HLGYO
HLGYO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:42
HALK GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
4,61
4,71
4,63
0,01
% 0,22
HOROZ
HOROZ
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
HOROZ LOJISTIK KARGO HIZMETLERI VE TICARET A.S.
54,60
56,20
54,90
1,30
% 2,31
HRKET
HRKET
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:41
HAREKET PROJE TASIMACILIGI VE YUK MUHENDISLIGI A.S.
94,90
98,00
96,00
0,45
% 0,47
HTTBT
HTTBT
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:41
HITIT BILGISAYAR HIZMETLERI A.S.
35,56
37,02
36,24
0,66
% 1,79
HUNER
HUNER
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
HUN YENILENEBILIR ENERJI URETIM A.S.
3,34
3,46
3,42
0,01
% 0,29
HURGZ
HURGZ
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
HURRIYET GAZETECILIK VE MATBAACILIK A.S.
6,93
7,48
7,31
0,42
% 6,10
ICBCT
ICBCT
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
ICBC TURKEY BANK A.S.
21,44
22,74
21,94
0,26
% 1,17
ICUGS
ICUGS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
ICU GIRISIM SERMAYESI YATIRIM ORTAKLIGI A.S.
5,64
5,95
5,82
0,06
% 1,02
IEYHO
IEYHO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
ISIKLAR ENERJI VE YAPI HOLDING A.S.
164,50
166,30
165,00
0,50
% 0,30
IHAAS
IHAAS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
IHLAS HABER AJANSI A.S.
47,78
50,35
48,60
0,30
% 0,61
IHGZT
IHGZT
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:40
IHLAS GAZETECILIK A.S.
1,17
1,21
1,19
0,01
% 0,83
IHLAS
IHLAS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
IHLAS HOLDING A.S.
1,00
1,03
1,01
0,01
% 0,98
IHLGM
IHLGM
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
IHLAS GAYRIMENKUL PROJE GELISTIRME VE TICARET A.S.
1,55
1,60
1,56
0,04
% 2,50
IMASM
IMASM
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
IMAS MAKINA SANAYI A.S.
2,49
2,62
2,51
0,10
% 3,83
INDES
INDES
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
INDEKS BILGISAYAR SISTEMLERI MUHENDISLIK SANAYI VE TICARET A.S.
9,81
10,30
9,83
0,28
% 2,77
INFO
INFO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
INFO YATIRIM MENKUL DEGERLER A.S.
5,72
6,23
5,94
0,10
% 1,66
INGRM
INGRM
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:42
INGRAM MICRO BILISIM SISTEMLERI A.S.
369,25
377,00
371,75
2,25
% 0,60
INTEM
INTEM
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:40
INTEMA INSAAT VE TESISAT MALZEMELERI YATIRIM VE PAZARLAMA A.S.
235,70
246,40
238,30
3,40
% 1,41
INVEO
INVEO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
INVEO YATIRIM HOLDING A.S.
7,13
7,42
7,19
0,18
% 2,44
INVES
INVES
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
INVESTCO HOLDING A.S.
684,50
700,00
695,00
5,00
% 0,72
ISCTR
ISCTR
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
TURKIYE IS BANKASI A.S.
11,97
12,45
12,10
0,20
% 1,63
ISDMR
ISDMR
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:42
ISKENDERUN DEMIR ve CELIK A.S.
52,40
55,00
53,65
1,30
% 2,48
ISFIN
ISFIN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
IS FINANSAL KIRALAMA A.S.
19,35
19,85
19,71
0,20
% 1,03
ISGSY
ISGSY
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
IS GIRISIM SERMAYESI YATIRIM ORTAKLIGI A.S.
14,92
16,36
15,46
1,03
% 6,25
ISGYO
ISGYO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:42
IS GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
25,12
26,10
25,44
0,06
% 0,24
ISKPL
ISKPL
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
ISIK PLASTIK SANAYI VE DIS TICARET PAZARLAMA A.S.
7,76
8,59
7,82
0,33
% 4,05
ISMEN
ISMEN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
IS YATIRIM MENKUL DEGERLER A.S.
33,94
34,80
34,36
0,30
% 0,87
IZENR
IZENR
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
IZDEMIR ENERJI ELEKTRIK URETIM A.S.
8,70
9,35
8,85
0,08
% 0,91
IZFAS
IZFAS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
IZMIR FIRCA SANAYI VE TICARET A.S.
59,15
65,40
65,25
0,75
% 1,16
IZMDC
IZMDC
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
IZMIR DEMIR CELIK SANAYI A.S.
10,75
11,80
11,45
0,11
% 0,97
JANTS
JANTS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
JANTSA JANT SANAYI VE TICARET A.S.
14,42
15,43
14,98
0,37
% 2,41
KAPLM
KAPLM
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
KAPLAMIN AMBALAJ SANAYI VE TICARET A.S.
400,00
421,00
406,75
9,00
% 2,16
KAREL
KAREL
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
KAREL ELEKTRONIK SANAYI VE TICARET A.S.
8,90
10,09
8,91
0,97
% 9,82
KARSN
KARSN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
KARSAN OTOMOTIV SANAYII VE TICARET A.S.
9,97
10,14
9,98
0,04
% 0,40
KARTN
KARTN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
KARTONSAN KARTON SANAYI VE TICARET A.S.
210,90
230,90
222,10
7,40
% 3,22
KATMR
KATMR
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:42
KATMERCILER ARAC USTU EKIPMAN SANAYI VE TICARET A.S.
2,19
2,24
2,21
0,00
% 0,00
KAYSE
KAYSE
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
KAYSERI SEKER FABRIKASI A.S.
3,86
3,97
3,88
0,01
% 0,26
KBORU
KBORU
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
KUZEY BORU A.S.
24,70
25,98
25,70
0,66
% 2,64
KCAER
KCAER
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
KOCAER CELIK SANAYI VE TICARET A.S.
14,56
15,19
14,87
0,20
% 1,33
KCHOL
KCHOL
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
KOC HOLDING A.S.
190,50
196,10
191,70
1,90
% 0,98
KFEIN
KFEIN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
KAFEIN YAZILIM HIZMETLERI TICARET A.S.
8,17
8,41
8,19
0,15
% 1,80
KGYO
KGYO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
KORAY GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
9,80
10,23
10,00
0,02
% 0,20
KIMMR
KIMMR
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
ERSAN ALISVERIS HIZMETLERI GIDA VE SANAYI TICARET A.S.
13,96
14,23
14,13
0,01
% 0,07
KLGYO
KLGYO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:41
KILER GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
4,21
4,35
4,29
0,03
% 0,69
KLKIM
KLKIM
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
KALEKIM KIMYEVI MADDELER SANAYI VE TICARET A.S.
24,90
25,32
25,02
0,02
% 0,08
KLMSN
KLMSN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
KLIMASAN KLIMA SANAYI VE TICARET A.S.
27,20
28,36
27,50
0,76
% 2,69
KLRHO
KLRHO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
KILER HOLDING A.S.
73,05
76,70
76,35
0,60
% 0,79
KLSER
KLSER
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
KALESERAMIK CANAKKALE KALEBODUR SERAMIK SANAYI A.S.
24,36
24,70
24,42
0,22
% 0,89
KLSYN
KLSYN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
KOLEKSIYON MOBILYA SANAYI A.S.
11,90
12,55
12,10
0,22
% 1,79
KLYPV
KLYPV
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:41
KALYON GUNES TEKNOLOJILERI URETIM A.S.
57,70
59,25
58,05
0,00
% 0,00
KMPUR
KMPUR
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
KIMTEKS POLIURETAN SANAYI VE TICARET A.S.
19,30
20,48
19,55
0,77
% 3,79
KNFRT
KNFRT
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
KONFRUT TARIM A.S.
10,36
10,94
10,43
0,43
% 3,96
KOCMT
KOCMT
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:42
KOC METALURJI A.S.
5,30
5,71
5,34
0,14
% 2,55
KONKA
KONKA
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:41
KONYA KAGIT SANAYI VE TICARET A.S.
11,62
12,96
11,69
0,32
% 2,66
KONYA
KONYA
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:40
KONYA CIMENTO SANAYII A.S.
3.612,50
3.702,50
3.630,00
5,00
% 0,14
KOPOL
KOPOL
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
KOZA POLYESTER SANAYI VE TICARET A.S.
5,38
5,56
5,42
0,08
% 1,45
KORDS
KORDS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:42
KORDSA TEKNIK TEKSTIL A.S.
67,25
70,70
68,80
1,55
% 2,30
KOTON
KOTON
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
KOTON MAGAZACILIK TEKSTIL SANAYI VE TICARET A.S.
12,47
12,82
12,56
0,18
% 1,41
KRDMD
KRDMD
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
KARDEMIR KARABUK DEMIR CELIK SANAYI VE TICARET A.S.
40,50
41,94
40,90
0,94
% 2,25
KRGYO
KRGYO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:40
KORFEZ GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
2,48
2,50
2,49
0,01
% 0,40
KRONT
KRONT
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:42
KRON TEKNOLOJI A.S.
21,80
23,38
23,04
1,04
% 4,73
KRPLS
KRPLS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
KOROPLAST TEMIZLIK AMBALAJ URUNLERI SANAYI VE DIS TICARET A.S.
8,64
8,99
8,73
0,12
% 1,36
KRSTL
KRSTL
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
KRISTAL KOLA VE MESRUBAT SANAYI TICARET A.S.
10,20
10,39
10,26
0,09
% 0,87
KRVGD
KRVGD
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
KERVAN GIDA SANAYI VE TICARET A.S.
2,27
2,47
2,30
0,16
% 6,50
KTLEV
KTLEV
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
KATILIMEVIM TASARRUF FINANSMAN A.S.
147,00
159,50
155,70
0,30
% 0,19
KTSKR
KTSKR
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
KUTAHYA SEKER FABRIKASI A.S.
85,95
92,30
86,60
4,10
% 4,52
KUTPO
KUTPO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:39
KUTAHYA PORSELEN SANAYII A.S.
79,80
84,00
79,80
1,30
% 1,60
KUYAS
KUYAS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
KUYAS YATIRIM A.S.
62,25
70,15
69,75
0,70
% 1,01
KZBGY
KZBGY
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
KIZILBUK GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
2,04
2,08
2,05
0,03
% 1,44
KZGYO
KZGYO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
KUZUGRUP GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
19,25
20,26
19,55
0,55
% 2,74
LIDER
LIDER
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
LDR TURIZM A.S.
91,10
96,20
94,50
0,15
% 0,16
LIDFA
LIDFA
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:42
LIDER FAKTORING A.S.
2,72
2,82
2,74
0,05
% 1,79
LILAK
LILAK
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:42
LILA KAGIT SANAYI VE TICARET A.S.
27,96
28,82
28,12
0,54
% 1,88
LINK
LINK
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
LINK BILGISAYAR SISTEMLERI YAZILIMI VE DONANIMI SAN. VE TIC A.S.
5,55
5,83
5,57
0,19
% 3,30
LKMNH
LKMNH
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:42
LOKMAN HEKIM ENGURUSAG SAGLIK\, TUR EGT HZM VE INS TAAHHUT A.S.
13,72
14,29
13,90
0,40
% 2,80
LMKDC
LMKDC
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
LIMAK DOGU ANADOLU CIMENTO SANAYI VE TICARET A.S.
22,60
23,04
22,76
0,02
% 0,09
LOGO
LOGO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
LOGO YAZILIM SANAYI VE TICARET A.S.
131,70
134,80
134,10
1,10
% 0,83
LRSHO
LRSHO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
LORAS HOLDING A.S.
2,75
2,85
2,78
0,02
% 0,71
LXGYO
LXGYO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:42
LUXERA GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
10,32
11,25
10,43
0,70
% 6,29
LYDHO
LYDHO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:40
LYDIA HOLDING A.S.
183,00
186,70
185,10
0,10
% 0,05
LYDYE
LYDYE
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:41
LYDIA YESIL ENERJI KAYNAKLARI A.S.
12.900,00
13.212,50
13.120,00
20,00
% 0,15
MAALT
MAALT
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:42
MARMARIS ALTINYUNUS TURISTIK TESISLER A.S.
996,00
1.028,00
1.004,00
9,00
% 0,89
MACKO
MACKO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
MACKOLIK INTERNET HIZMETLERI TICARET A.S.
30,20
31,48
30,90
0,10
% 0,32
MAGEN
MAGEN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
MARGUN ENERJI URETIM SANAYI VE TICARET A.S.
36,96
38,40
38,10
0,78
% 2,09
MAKIM
MAKIM
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
MAKIM MAKINA TEKNOLOJILERI SANAYI VE TICARET A.S.
16,15
16,47
16,19
0,10
% 0,61
MAKTK
MAKTK
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:41
MAKINA TAKIM ENDUSTRISI A.S.
9,60
10,24
9,72
0,35
% 3,48
MANAS
MANAS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
MANAS ENERJI YONETIMI SANAYI VE TICARET A.S.
27,00
28,00
27,14
0,08
% 0,30
MARBL
MARBL
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
TUREKS TURUNC MADENCILIK IC VE DIS TICARET A.S.
11,90
12,38
11,93
0,14
% 1,16
MARKA
MARKA
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
MARKA YATIRIM HOLDING A.S.
76,05
79,70
76,65
2,05
% 2,60
MARMR
MARMR
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
MARMARA HOLDING A.S.
2,13
2,20
2,15
0,07
% 3,15
MARTI
MARTI
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
MARTI OTEL ISLETMELERI A.S.
1,44
1,52
1,44
0,06
% 4,00
MAVI
MAVI
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
MAVI GIYIM SAN VE TIC A.S.
38,20
39,14
39,00
0,52
% 1,35
MCARD
MCARD
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:44
METROPAL KURUMSAL HIZMETLER A.S.
126,60
132,00
127,90
3,00
% 2,29
MEDTR
MEDTR
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:42
MEDITERA TIBBI MALZEME SANAYI VE TICARET A.S.
24,92
25,56
24,98
0,58
% 2,27
MEGMT
MEGMT
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
MEGA METAL SANAYI VE TICARET A.S.
71,40
76,80
71,85
2,65
% 3,56
MEKAG
MEKAG
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
MEKA GLOBAL MAKINE IMALAT SAN. VE TIC. A.S.
2,83
3,00
2,87
0,13
% 4,33
MERCN
MERCN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
MERCAN KIMYA SANAYI VE TICARET A.S.
20,12
22,56
21,18
1,16
% 5,19
MERIT
MERIT
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:42
MERIT TURIZM YATIRIM VE ISLETME A.S.
15,68
16,17
15,71
0,05
% 0,32
MERKO
MERKO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
MERKO GIDA SANAYI VE TICARET A.S.
1,36
1,40
1,37
0,02
% 1,44
METRO
METRO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
METRO TICARI VE MALI YATIRIMLAR HOLDING A.S.
7,50
7,80
7,55
0,13
% 1,69
MEYSU
MEYSU
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:41
MEYSU GIDA SANAYI VE TICARET A.S.
11,18
12,18
11,23
0,90
% 7,42
MGROS
MGROS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
MIGROS TICARET A.S.
611,50
633,50
614,00
14,50
% 2,31
MHRGY
MHRGY
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
MHR GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
3,37
3,47
3,41
0,07
% 2,01
MIATK
MIATK
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
MIA TEKNOLOJI A.S.
30,40
32,24
30,78
0,74
% 2,35
MNDRS
MNDRS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:42
MENDERES TEKSTIL SANAYI VE TICARET A.S.
10,36
10,50
10,40
0,03
% 0,29
MNDTR
MNDTR
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
MONDI TURKEY OLUKLU MUKAVVA KAGIT VE AMBALAJ SANAYI A.S.
5,14
5,30
5,22
0,01
% 0,19
MOBTL
MOBTL
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
MOBILTEL ILETISIM HIZMETLERI SANAYI VE TICARET A.S.
14,04
14,42
14,29
0,00
% 0,00
MOGAN
MOGAN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:41
MOGAN ENERJI YATIRIM HOLDING A.S.
16,44
17,01
16,58
0,29
% 1,72
MOPAS
MOPAS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:41
MOPAS MARKETCILIK GIDA SANAYI VE TICARET A.S.
28,80
29,82
29,32
0,02
% 0,07
MPARK
MPARK
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:42
MLP SAGLIK HIZMETLERI A.S.
398,50
406,00
401,00
2,75
% 0,68
MRGYO
MRGYO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
MARTI GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
1,27
1,32
1,29
0,02
% 1,53
MRSHL
MRSHL
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
MARSHALL BOYA VE VERNIK SANAYII A.S.
1.499,00
1.544,00
1.513,00
14,00
% 0,92
MSGYO
MSGYO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
MISTRAL GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
6,42
7,20
6,51
0,18
% 2,69
MTRKS
MTRKS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
MATRIKS FINANSAL TEKNOLOJILER A.S.
26,38
28,04
26,60
0,46
% 1,70
NATEN
NATEN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
NATUREL YENILENEBILIR ENERJI TICARET A.S.
5,80
6,04
5,86
0,14
% 2,33
NETAS
NETAS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:41
NETAS TELEKOMUNIKASYON A.S.
61,50
64,40
61,70
1,00
% 1,59
NETCD
NETCD
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:41
NETCAD YAZILIM A.S.
120,60
126,60
121,30
3,70
% 2,96
NIBAS
NIBAS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
NIGBAS NIGDE BETON SANAYI VE TICARET A.S.
3,67
3,79
3,70
0,04
% 1,07
NTGAZ
NTGAZ
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
NATURELGAZ SANAYI VE TICARET A.S.
10,60
10,84
10,63
0,00
% 0,00
NTHOL
NTHOL
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:42
NET HOLDING A.S.
43,32
44,14
43,62
0,02
% 0,05
NUGYO
NUGYO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:42
NUROL GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
8,95
9,19
8,97
0,07
% 0,77
NUHCM
NUHCM
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:42
NUH CIMENTO SANAYI A.S.
215,60
218,90
216,50
0,40
% 0,18
OBAMS
OBAMS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:41
OBA MAKARNACILIK SANAYI VE TICARET A.S.
4,74
4,93
4,76
0,14
% 2,86
ODAS
ODAS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
ODAS ELEKTRIK URETIM SANAYI TICARET A.S.
8,66
8,85
8,68
0,16
% 1,81
ODINE
ODINE
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:42
ODINE SOLUTIONS TEKNOLOJI TICARET VE SANAYI A.S.
2.259,00
2.394,00
2.297,00
213,00
% 8,49
OFSYM
OFSYM
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:41
OFIS YEM GIDA SANAYI TICARET A.S.
50,95
51,90
51,20
0,20
% 0,39
ONCSM
ONCSM
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
ONCOSEM ONKOLOJIK SISTEMLER SANAYI VE TICARET A.S.
255,25
266,25
256,50
5,50
% 2,10
ONRYT
ONRYT
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:41
ONUR YUKSEK TEKNOLOJI A.S.
55,75
59,15
58,45
1,95
% 3,45
ORGE
ORGE
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
ORGE ENERJI ELEKTRIK TAAHHUT A.S.
101,30
107,40
102,80
0,50
% 0,49
OSMEN
OSMEN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
OSMANLI YATIRIM MENKUL DEGERLER A.S.
7,68
7,99
7,69
0,11
% 1,41
OSTIM
OSTIM
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:42
OSTIM ENDUSTRIYEL YATIRIMLAR VE ISLETME A.S.
1,58
1,62
1,59
0,01
% 0,63
OTKAR
OTKAR
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
OTOKAR OTOMOTIV VE SAVUNMA SANAYI A.S.
302,00
310,25
303,25
0,50
% 0,17
OTTO
OTTO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:41
OTTO HOLDING A.S.
172,50
186,70
174,20
6,20
% 3,44
OYAKC
OYAKC
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
OYAK CIMENTO FABRIKALARI A.S.
20,52
21,20
20,88
0,02
% 0,10
OYYAT
OYYAT
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
OYAK YATIRIM MENKUL DEGERLER A.S.
31,94
34,00
33,04
0,22
% 0,66
OZATD
OZATD
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:42
OZATA DENIZCILIK SANAYI VE TICARET A.S.
3.495,00
3.845,00
3.807,50
130,00
% 3,54
OZGYO
OZGYO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
OZDERICI GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
1,93
2,03
2,02
0,04
% 2,02
OZKGY
OZKGY
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
OZAK GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
12,24
12,37
12,31
0,02
% 0,16
OZSUB
OZSUB
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
OZSU BALIK URETIM A.S.
31,94
32,98
32,66
0,20
% 0,62
OZYSR
OZYSR
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:41
OZYASAR TEL VE GALVANIZLEME SANAYI A.S.
12,00
12,63
12,31
0,28
% 2,22
PAGYO
PAGYO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:42
PANORA GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
161,20
166,80
164,70
0,30
% 0,18
PAHOL
PAHOL
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:42
PASIFIK HOLDING A.S.
1,31
1,35
1,32
0,02
% 1,49
PAPIL
PAPIL
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
PAPILON SAVUNMA TEKNOLOJI VE TICARET A.S.
11,40
12,18
11,60
0,55
% 4,53
PARSN
PARSN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
PARSAN MAKINA PARCALARI SANAYII A.S.
74,50
75,80
74,75
0,20
% 0,27
PASEU
PASEU
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
PASIFIK EURASIA LOJISTIK DIS TICARET A.S.
131,00
146,50
145,40
6,40
% 4,60
PATEK
PATEK
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
PASIFIK TEKNOLOJI A.S.
18,55
19,25
18,61
0,57
% 2,97
PCILT
PCILT
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
PC ILETISIM VE MEDYA HIZMETLERI SANAYI TICARET A.S.
30,20
31,36
30,84
0,60
% 1,98
PEKGY
PEKGY
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
PEKER GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
14,57
14,73
14,65
0,03
% 0,20
PENGD
PENGD
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:41
PENGUEN GIDA SANAYI A.S.
9,38
9,90
9,49
0,35
% 3,56
PENTA
PENTA
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
PENTA TEKNOLOJI URUNLERI DAGITIM TICARET A.S.
12,86
13,22
12,95
0,05
% 0,39
PETKM
PETKM
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
PETKIM PETROKIMYA HOLDING A.S.
18,96
20,20
19,07
0,88
% 4,41
PETUN
PETUN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:42
PINAR ENTEGRE ET VE UN SANAYII A.S.
10,57
10,91
10,60
0,26
% 2,39
PGSUS
PGSUS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
PEGASUS HAVA TASIMACILIGI A.S.
149,20
154,00
150,20
3,40
% 2,21
PINSU
PINSU
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:42
PINAR SU VE ICECEK SANAYI VE TICARET A.S.
10,30
10,53
10,35
0,10
% 0,96
PKART
PKART
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
PLASTIKKART AKILLI KART ILETISIM SISTEMLERI SAN. VE TIC. A.S.
116,50
124,00
117,60
3,20
% 2,80
PKENT
PKENT
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:42
PETROKENT TURIZM A.S.
124,00
126,30
124,60
1,50
% 1,19
PLTUR
PLTUR
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
PLATFORM TURIZM TASIMACILIK GIDA INS. TEM. HIZ. SAN. TIC. A.S.
20,18
20,90
20,28
0,42
% 2,03
PNLSN
PNLSN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
PANELSAN CATI CEPHE SISTEMLERI SANAYI VE TICARET A.S.
43,48
47,28
45,34
0,34
% 0,76
PNSUT
PNSUT
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:42
PINAR SUT MAMULLERI SANAYII A.S.
10,57
10,80
10,63
0,10
% 0,93
POLHO
POLHO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
POLISAN HOLDING A.S.
20,50
20,96
20,86
0,22
% 1,07
POLTK
POLTK
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:42
POLITEKNIK METAL SANAYI VE TICARET A.S.
4.417,50
4.747,50
4.567,50
152,50
% 3,23
PRDGS
PRDGS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
PARDUS GIRISIM SERMAYESI YATIRIM ORTAKLIGI A.S.
7,03
7,55
7,23
0,17
% 2,30
PRKAB
PRKAB
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
TURK PRYSMIAN KABLO VE SISTEMLERI A.S.
32,76
35,34
33,06
1,14
% 3,33
PRKME
PRKME
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
PARK ELEKTRIK URETIM MADENCILIK SANAYI VE TICARET A.S.
16,70
17,69
16,94
0,12
% 0,70
PSGYO
PSGYO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
PASIFIK GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
3,42
3,71
3,54
0,02
% 0,57
QUAGR
QUAGR
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
QUA GRANITE HAYAL YAPI VE URUNLERI SANAYI TICARET A.S.
3,39
3,54
3,40
0,10
% 2,86
RALYH
RALYH
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
RAL YATIRIM HOLDING ANONIM SIRKET
226,50
238,30
228,00
10,80
% 4,52
RAYSG
RAYSG
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:42
RAY SIGORTA A.S.
159,10
163,30
161,20
1,10
% 0,68
REEDR
REEDR
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
REEDER TEKNOLOJI SANAYI VE TICARET A.S.
6,39
6,65
6,41
0,20
% 3,03
RGYAS
RGYAS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:44
RONESANS GAYRIMENKUL YATIRIM A.S.
199,00
202,90
200,20
0,80
% 0,40
RTALB
RTALB
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
RTA LABORATUVARLARI BIYOLOJIK URUNLER ILAC MAKINE SAN TIC A.S.
3,01
3,09
3,03
0,05
% 1,62
RUBNS
RUBNS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
RUBENIS TEKSTIL SANAYI TICARET A.S.
21,28
22,32
22,20
0,28
% 1,28
RUZYE
RUZYE
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:41
RUZY MADENCILIK VE ENERJI YATIRIMLARI SANAYI VE TICARET A.S.
7,83
8,04
7,86
0,04
% 0,51
RYGYO
RYGYO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
REYSAS GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
37,40
39,72
38,58
0,84
% 2,23
RYSAS
RYSAS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
REYSAS TASIMACILIK VE LOJISTIK TICARET A.S.
21,82
25,38
22,64
1,50
% 6,21
SAFKR
SAFKR
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
SAFKAR EGE SOGUTMACILIK KLIMA SOGUK HAVA TESISLERI A.S.
18,72
19,37
19,01
0,24
% 1,25
SAHOL
SAHOL
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
HACI OMER SABANCI HOLDING A.S.
82,25
85,15
82,70
2,10
% 2,48
SANFM
SANFM
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:42
SANIFOAM ENDUSTRI VE TUKETIM URUNLERI SANAYI VE TICARET A.S.
8,90
9,24
9,02
0,16
% 1,74
SARKY
SARKY
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
SARKUYSAN ELEKTROLITIK BAKIR SANAYI VE TICARET A.S.
23,00
23,78
23,50
0,28
% 1,21
SASA
SASA
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
SASA POLYESTER SANAYI A.S.
2,40
2,50
2,47
0,02
% 0,82
SAYAS
SAYAS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:42
SAY YENILENEBILIR ENERJI EKIPMANLARI SAN. VE TIC. A.S.
44,82
47,22
44,82
1,34
% 2,90
SDTTR
SDTTR
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
SDT UZAY VE SAVUNMA TEKNOLOJILERI A.S.
219,10
240,20
219,90
20,10
% 8,38
SEGMN
SEGMN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:40
SEGMEN KARDESLER GIDA URETIM VE AMBALAJ SANAYI A.S.
45,00
47,60
46,38
0,42
% 0,91
SEGYO
SEGYO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
SEKER GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
3,94
4,04
3,98
0,02
% 0,50
SELEC
SELEC
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
SELCUK ECZA DEPOSU TICARET VE SANAYI A.S.
210,20
227,00
216,50
4,10
% 1,86
SELVA
SELVA
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
SELVA GIDA SANAYI A.S.
1,70
1,75
1,72
0,02
% 1,15
SERNT
SERNT
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:42
SERANIT GRANIT SERAMIK SANAYI VE TICARET A.S.
8,05
8,48
8,14
0,27
% 3,21
SISE
SISE
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
TURKIYE SISE VE CAM FABRIKALARI A.S.
41,14
41,96
41,32
0,52
% 1,24
SKBNK
SKBNK
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
SEKERBANK T.A.S.
7,74
7,74
7,74
0,85
% 9,90
SKTAS
SKTAS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
SOKTAS TEKSTIL SANAYI VE TICARET A.S.
3,08
3,17
3,11
0,02
% 0,64
SKYMD
SKYMD
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
SEKER YATIRIM MENKUL DEGERLER A.S.
14,33
14,65
14,40
0,25
% 1,71
SMART
SMART
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
SMARTIKS YAZILIM A.S.
23,00
23,58
23,28
0,06
% 0,26
SMRTG
SMRTG
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
SMART GUNES ENERJISI TEK. AR. GEL. URETIM SANAYI VE TICARET A.S.
11,14
11,83
11,22
0,39
% 3,36
SMRVA
SMRVA
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:41
SUMER VARLIK YONETIM A.S.
11,22
11,67
11,26
0,21
% 1,83
SNGYO
SNGYO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
SINPAS GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
3,05
3,11
3,07
0,01
% 0,32
SNICA
SNICA
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
SANICA ISI SANAYI A.S.
3,50
3,58
3,54
0,03
% 0,84
SOKE
SOKE
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:40
SOKE DEGIRMENCILIK SANAYI VE TICARET A.S.
16,41
16,85
16,42
0,08
% 0,48
SOKM
SOKM
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
SOK MARKETLER TICARET A.S.
51,95
53,55
52,75
0,20
% 0,38
SRVGY
SRVGY
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:41
SERVET GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
2,40
2,44
2,41
0,03
% 1,23
SUNTK
SUNTK
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
SUN TEKSTIL SANAYI VE TICARET A.S.
41,64
46,74
46,74
4,24
% 9,98
SURGY
SURGY
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
SUR TATIL EVLERI GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
67,50
71,95
67,80
0,10
% 0,15
SUWEN
SUWEN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
SUWEN TEKSTIL SANAYI PAZARLAMA A.S.
6,18
6,50
6,21
0,30
% 4,61
SVGYO
SVGYO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
SAVUR GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
12,47
13,14
13,02
0,34
% 2,68
TABGD
TABGD
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
TAB GIDA SANAYI VE TICARET A.S.
232,50
236,20
235,80
0,10
% 0,04
TARKM
TARKM
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
TARKIM BITKI KORUMA SANAYI VE TICARET A.S.
443,25
476,00
462,75
3,75
% 0,80
TATEN
TATEN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
TATLIPINAR ENERJI URETIM A.S.
12,10
12,84
12,52
0,02
% 0,16
TATGD
TATGD
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
TAT GIDA SANAYI A.S.
18,41
18,99
18,84
0,23
% 1,24
TAVHL
TAVHL
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
TAV HAVALIMANLARI HOLDING A.S.
260,00
271,50
267,00
4,75
% 1,75
TBORG
TBORG
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:41
TURK TUBORG BIRA VE MALT SANAYII A.S.
125,00
135,00
128,60
4,30
% 3,46
TCELL
TCELL
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
TURKCELL ILETISIM HIZMETLERI A.S.
98,95
102,20
101,20
0,20
% 0,20
TCKRC
TCKRC
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:44
KIRAC GALVANIZ TEL. METAL MAKINE INS. ELEKTRIK SAN. VE TIC. A.S.
139,50
142,90
140,00
1,00
% 0,71
TEHOL
TEHOL
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:41
TERA YATIRIM TEKNOLOJI HOLDING A.S.
45,08
46,36
46,14
1,20
% 2,67
TEKTU
TEKTU
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
TEK-ART INSAAT TICARET TURIZM SANAYI VE YATIRIMLAR A.S.
7,61
8,34
8,07
0,32
% 4,13
TERA
TERA
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
TERA YATIRIM MENKUL DEGERLER A.S.
165,80
170,80
169,70
3,20
% 1,92
TEZOL
TEZOL
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
EUROPAP TEZOL KAGIT SANAYI VE TICARET A.S.
11,54
12,25
11,56
0,30
% 2,53
TGSAS
TGSAS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
TGS DIS TICARET A.S.
172,00
183,00
172,90
7,90
% 4,37
THYAO
THYAO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
TURK HAVA YOLLARI A.O.
305,25
315,50
310,00
3,25
% 1,04
TKFEN
TKFEN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
TEKFEN HOLDING A.S.
147,50
154,20
153,60
4,60
% 3,09
TKNSA
TKNSA
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:42
TEKNOSA IC VE DIS TICARET A.S.
15,83
16,50
16,01
0,18
% 1,11
TLMAN
TLMAN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
TRABZON LIMAN ISLETMECILIGI A.S.
77,00
80,80
77,70
2,15
% 2,69
TMPOL
TMPOL
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
TEMAPOL POLIMER PLASTIK VE INSAAT SANAYI TICARET A.S.
411,00
427,50
419,75
1,25
% 0,30
TMSN
TMSN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
TUMOSAN MOTOR VE TRAKTOR SANAYI A.S.
78,20
87,60
87,30
7,50
% 9,40
TNZTP
TNZTP
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
TAPDI OKSIJEN OZEL SAGLIK VE EGITIM HIZMETLERI SAN. VE TIC. A.S.
26,70
28,12
27,54
0,28
% 1,03
TOASO
TOASO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
TOFAS TURK OTOMOBIL FABRIKASI A.S.
257,50
269,00
260,75
11,00
% 4,05
TRALT
TRALT
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:42
TURK ALTIN ISLETMELERI A.S.
43,44
45,08
44,68
0,50
% 1,13
TRCAS
TRCAS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
TURCAS HOLDING A.S.
42,40
43,44
42,56
0,78
% 1,80
TRENJ
TRENJ
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
TR DOGAL ENERJI KAYNAKLARI ARASTIRMA VE URETIM A.S.
90,40
92,70
92,25
0,85
% 0,93
TRGYO
TRGYO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
TORUNLAR GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
92,50
94,45
92,95
1,35
% 1,43
TRMET
TRMET
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:42
TR ANADOLU METAL MADENCILIK ISLETMELERI A.S.
123,00
128,00
127,30
2,30
% 1,84
TSKB
TSKB
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
TURKIYE SINAI KALKINMA BANKASI A.S.
10,77
11,12
10,93
0,09
% 0,83
TSPOR
TSPOR
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
TRABZONSPOR SPORTIF YATIRIM VE FUTBOL ISLETMECILIGI TICARET A.S.
0,92
0,95
0,93
0,01
% 1,06
TTKOM
TTKOM
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
TURK TELEKOMUNIKASYON A.S.
50,20
51,75
51,00
0,25
% 0,49
TTRAK
TTRAK
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:42
TURK TRAKTOR VE ZIRAAT MAKINELERI A.S.
404,00
413,50
412,50
3,50
% 0,86
TUCLK
TUCLK
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:42
TUGCELIK ALUMINYUM VE METAL MAMULLERI SANAYI VE TICARET A.S.
3,67
3,80
3,70
0,06
% 1,60
TUKAS
TUKAS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
TUKAS GIDA SANAYI VE TICARET A.S.
1,97
2,00
1,98
0,00
% 0,00
TUPRS
TUPRS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
TUPRAS-TURKIYE PETROL RAFINERILERI A.S.
285,00
303,00
287,75
10,00
% 3,36
TUREX
TUREX
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
TUREKS TURIZM TASIMACILIK A.S.
6,59
6,88
6,66
0,20
% 2,92
TURGG
TURGG
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:42
TURKER PROJE GAYRIMENKUL VE YATIRIM GELISTIRME A.S.
25,76
26,66
25,82
0,78
% 2,93
TURSG
TURSG
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
GUNES SIGORTA A.S.
6,22
6,38
6,26
0,01
% 0,16
UCAYM
UCAYM
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
UCAY MUHENDISLIK ENERJI VE IKLIMLENDIRME TEKNOLOJILERI A.S.
25,22
25,80
25,46
0,20
% 0,78
UFUK
UFUK
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:42
UFUK YATIRIM YONETIM VE GAYRIMENKUL A.S.
1.594,00
1.771,00
1.771,00
161,00
% 10,00
ULKER
ULKER
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
ULKER BISKUVI SANAYI A.S.
87,50
89,20
88,00
0,45
% 0,51
ULUFA
ULUFA
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
ULUSAL FAKTORING A.S.
1,64
1,73
1,65
0,05
% 2,94
ULUSE
ULUSE
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
ULUSOY ELEKTRIK IMALAT TAAHHUT TICARET A.S.
265,75
275,00
266,75
3,50
% 1,30
ULUUN
ULUUN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
ULUSOY UN SANAYI VE TICARET A.S.
8,26
8,60
8,32
0,02
% 0,24
UNLU
UNLU
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
UNLU YATIRIM HOLDING A.S.
10,97
11,19
11,10
0,02
% 0,18
USAK
USAK
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:42
USAK SERAMIK SANAYII A.S.
1,29
1,34
1,31
0,02
% 1,50
VAKBN
VAKBN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:42
TURKIYE VAKIFLAR BANKASI T.A.O.
28,72
29,44
28,92
0,18
% 0,62
VAKFA
VAKFA
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:41
VAKIF FAKTORING A.S.
10,67
11,10
10,75
0,33
% 2,98
VAKFN
VAKFN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
VAKIF FINANSAL KIRALAMA A.S.
1,19
1,22
1,20
0,01
% 0,83
VAKKO
VAKKO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:42
VAKKO TEKSTIL VE HAZIR GIYIM SANAYI ISLETMELERI A.S.
64,00
67,10
64,45
0,55
% 0,85
VBTYZ
VBTYZ
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
VBT YAZILIM A.S.
29,68
30,72
29,98
0,58
% 1,90
VERTU
VERTU
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:42
VERUSATURK GIRISIM SERMAYESI YATIRIM ORTAKLIGI A.S.
35,12
37,96
35,88
0,10
% 0,28
VERUS
VERUS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
VERUSA HOLDING A.S.
501,50
513,00
510,00
1,50
% 0,29
VESBE
VESBE
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
VESTEL BEYAZ ESYA SANAYI VE TICARET A.S.
5,80
5,94
5,83
0,07
% 1,19
VESTL
VESTL
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
VESTEL ELEKTRONIK SANAYI VE TICARET A.S.
23,00
24,30
23,14
0,62
% 2,61
VKGYO
VKGYO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
VAKIF GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
2,49
2,53
2,49
0,03
% 1,19
VRGYO
VRGYO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
VERA KONSEPT GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
1,77
1,82
1,78
0,02
% 1,11
VSNMD
VSNMD
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:44
VISNE MADENCILIK URETIM SANAYI VE TICARET A.S.
75,30
81,65
78,70
2,60
% 3,42
YAPRK
YAPRK
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
YAPRAK SUT VE BESI CIFTLIKLERI SANAYI VE TICARET A.S.
10,22
10,54
10,27
0,09
% 0,87
YATAS
YATAS
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
YATAS YATAK VE YORGAN SANAYI VE TICARET A.S.
31,30
32,44
31,48
0,82
% 2,54
YAYLA
YAYLA
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:40
YAYLA ENERJI URETIM TURIZM VE INSAAT TICARET A.S.
20,82
21,44
20,86
0,50
% 2,34
YEOTK
YEOTK
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
YEO TEKNOLOJI ENERJI VE ENDUSTRI A.S.
93,00
96,70
93,10
2,30
% 2,41
YESIL
YESIL
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:42
YESIL YATIRIM HOLDING A.S.
1,21
1,26
1,22
0,03
% 2,40
YGGYO
YGGYO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
YENI GIMAT GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
212,40
219,30
212,40
1,30
% 0,61
YIGIT
YIGIT
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:41
YIGIT AKU MALZEMELERI NAKLIYAT TURIZM INSAAT SANAYI VE TICARET
20,50
20,92
20,56
0,22
% 1,06
YKBNK
YKBNK
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
YAPI VE KREDI BANKASI A.S.
30,80
32,06
31,08
0,76
% 2,39
YKSLN
YKSLN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:42
YUKSELEN CELIK A.S.
2,88
3,00
2,90
0,09
% 3,01
YUNSA
YUNSA
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
YUNSA YUNLU SANAYI VE TICARET A.S.
8,67
8,94
8,68
0,17
% 1,92
YYLGD
YYLGD
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
YAYLA AGRO GIDA SANAYI VE TICARET A.S.
9,75
10,08
9,77
0,20
% 2,01
ZERGY
ZERGY
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:41
ZERAY GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
9,02
9,40
9,09
0,28
% 2,99
ZGYO
ZGYO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:43
Z GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
35,96
37,14
36,40
0,62
% 1,67
ZOREN
ZOREN
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:42
ZORLU ENERJI ELEKTRIK URETIM A.S.
2,34
2,41
2,37
0,03
% 1,25
ZRGYO
ZRGYO
54E7942B-359D-4A28-8E90-8F4EC790B9A2
17:42
ZIRAAT GAYRIMENKUL YATIRIM ORTAKLIGI A.S.
17,77
18,29
17,77
0,32
% 1,77

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.