BIST 500 (XU500)

Istanbul

Currency in TRY

12,060.59

+61.64(+0.51%)

Delayed Data19:45:02

Day's Range

12,022.03

12,069.87

52 wk Range

9,894.25

12,671.94

BIST 500 Constituents

Real-time streaming quotes of the BIST 500 index components. In the table, you'll find the stock name and its latest price, as well as the daily high, low and change for each of the components.

						Upside
Adel	41.20	44.50	39.00	-1.62%	10.77M	aa.aa	19:44:40
Adese Gayrimenkul	2.040	2.050	2.020	+0.49%	15.37M	aa.aa	19:45:00
Anadolu Efes Malt	183.50	185.70	180.40	+3.67%	4.73M	aa.aa	19:21:26
Afyon Cimento	15.85	15.93	15.69	+1.08%	2.46M	aa.aa	19:45:02
Akbank TAS	72.50	73.05	72.20	+0.83%	23.99M	aa.aa	19:09:49
Akcansa	176.70	178.00	172.50	+2.85%	646.9K	aa.aa	19:45:02
Akenerji	11.320	11.430	11.300	-0.79%	1.62M	aa.aa	19:22:52
Akfen GYO	1.950	1.980	1.950	-0.51%	10.46M	aa.aa	19:27:50
AK Sigorta	6.760	6.850	6.710	-0.29%	2.35M	aa.aa	19:36:50
Aksa Akrilik	12.93	12.95	12.78	+0.78%	5.12M	aa.aa	19:44:54
Aksa Enerji Uretim	36.360	36.840	36.160	+0.94%	2.31M	aa.aa	19:44:55
Alarko Holding	82.650	83.850	82.500	-0.54%	1.36M	aa.aa	19:21:40
Albaraka Turk	7.290	7.380	7.260	+0.28%	4.77M	aa.aa	19:44:32
Alarko Carrier	1,058.00	1,062.00	1,034.00	+1.73%	14.95K	aa.aa	19:44:51
Alcatel Lucent	125.700	126.900	120.000	+5.54%	619.09K	aa.aa	19:15:19
Alarko GYO	18.96	19.15	18.85	-0.21%	580.67K	aa.aa	19:43:20
Alkim Kagit	7.860	8.250	7.800	-2.00%	3.54M	aa.aa	19:45:00
Alkim Kimya	17.24	17.80	17.15	-3.90%	1.51M	aa.aa	19:44:53
Altinyag	7.860	7.910	7.830	-0.13%	477.77K	aa.aa	19:42:55
Anel Elektrik	14.410	14.800	14.400	-1.64%	213.38K	aa.aa	19:43:27
Anadolu Hayat	101.40	101.40	100.40	+1.10%	170.79K	aa.aa	19:44:25
Anadolu Sigorta	105.800	106.000	104.700	+1.44%	557.89K	aa.aa	19:27:35
Arcelik AS	145.20	146.60	143.50	+0.28%	664.21K	aa.aa	19:44:58
Arena Bilgisayar	48.700	49.760	47.740	+0.33%	902.35K	aa.aa	19:44:59
Ingram Micro Bilisim	438.500	450.000	422.000	+1.45%	66.08K	aa.aa	19:44:57
Arsan Tekstil	19.270	19.510	18.820	-2.08%	749.02K	aa.aa	19:44:46
Aselsan	115.00	118.10	113.80	-1.71%	27.4M	aa.aa	19:37:16
Anadolu Isuzu	60.50	61.25	59.90	-0.74%	198.68K	aa.aa	19:44:52
Akin Tekstil	144.500	149.000	143.600	-1.70%	24.32K	aa.aa	19:28:07
Avrasya GYO	8.210	8.360	7.870	+5.53%	806.31K	aa.aa	19:44:58
AVOD	2.620	2.680	2.610	-2.24%	3.2M	aa.aa	19:44:50
Altin Yunus	451.000	457.250	450.000	-1.15%	15.33K	aa.aa	19:43:43
Ayen Enerji	27.120	27.480	26.900	-2.80%	373.82K	aa.aa	19:44:52
Aygaz AS	161.70	164.10	160.60	-0.37%	132.56K	aa.aa	19:34:19
Bagfas	20.66	21.06	20.48	-0.19%	424.42K	aa.aa	19:44:35
Bak Ambalaj	31.080	31.640	30.720	-4.13%	128.94K	aa.aa	19:44:05
Banvitas	284.500	289.500	276.000	+2.34%	324.44K	aa.aa	19:31:50
Bosch Fren	706.50	719.00	702.00	-0.49%	62.87K	aa.aa	18:54:28
BIM Magazalar	516.00	520.50	513.00	-0.10%	2.81M	aa.aa	19:37:13
Ral Yatirim	495.250	505.000	491.250	+0.05%	65.52K	aa.aa	19:21:53
Bizim	27.14	27.60	26.98	-1.24%	98.53K	aa.aa	19:41:10
Besiktas	4.030	4.050	4.010	-0.25%	5.88M	aa.aa	19:44:49
Bilici Yatirim	15.740	16.040	15.600	-0.88%	449.68K	aa.aa	19:44:59
Bossa	7.160	7.260	6.740	+6.23%	11.75M	aa.aa	19:44:44
Berkosan	23.980	24.480	23.640	-4.31%	763.42K	aa.aa	19:29:00
Yesil Yapi	1.540	1.590	1.530	-1.91%	12.5M	aa.aa	19:44:20
Borusan Birlesik	393.75	403.00	392.00	-0.57%	414.4K	aa.aa	19:42:04
Borusan Yatirim	1,915.00	1,940.00	1,911.00	0.00%	16.17K	aa.aa	19:42:59
Batisoke Soke	13.520	13.590	13.240	+2.11%	2.44M	aa.aa	19:21:57
Baticim	4.15	4.18	4.11	-0.24%	3.32M	aa.aa	18:53:58
Bursa Cimento	7.88	7.95	7.85	+0.38%	1.7M	aa.aa	19:22:06
Burcelik	17.520	17.900	17.020	+3.06%	2.79M	aa.aa	19:28:09
Burcelik Vana	111.100	112.200	105.600	+6.32%	68.69K	aa.aa	19:43:59
CarrefourSA	90.35	91.65	90.00	-1.09%	53.79K	aa.aa	19:44:11
Coca Cola Icecek	53.45	53.80	52.55	+1.71%	2.66M	aa.aa	19:44:25
Celik Halat	19.700	19.940	19.670	-0.61%	148.54K	aa.aa	19:44:22
Cemas	2.850	2.910	2.840	-3.06%	6.21M	aa.aa	19:44:50
Cemtas	10.260	10.530	10.170	+0.79%	2.52M	aa.aa	19:44:00
Cimsa	52.30	53.10	51.70	+1.16%	4.73M	aa.aa	19:44:59
Celebi	2,378.00	2,441.00	2,325.00	+4.12%	124.78K	aa.aa	19:21:12
Cimbeton	2,447.00	2,467.00	2,394.00	+0.29%	11.11K	aa.aa	19:44:58
Doktas Dokumculuk Ticaret ve Sanayi AS	21.600	22.220	21.500	-1.73%	71.97K	aa.aa	19:44:56
Cosmos	108.000	111.600	104.800	-4.42%	33.11K	aa.aa	19:43:40
Creditwest	7.120	7.200	7.020	-0.70%	500.09K	aa.aa	19:44:37
Dagi	4.840	5.040	4.840	-2.02%	1.92M	aa.aa	19:43:24
Dardanel Onentas	4.970	5.030	4.930	+1.43%	3.93M	aa.aa	19:44:48
Derimod	32.88	33.34	32.38	-0.60%	179.88K	aa.aa	19:44:13
Desa	8.970	9.080	8.860	-1.10%	430.5K	aa.aa	19:44:16
Despec	50.000	51.600	49.200	-0.99%	203.22K	aa.aa	19:44:52
Deva Holding	64.300	64.750	64.100	+0.08%	298.31K	aa.aa	19:44:58
Datagate	53.450	54.500	52.700	-0.65%	105.52K	aa.aa	19:44:57
Ditas	13.870	14.100	13.740	-0.86%	156.41K	aa.aa	19:44:47
Demisas	7.230	7.250	7.160	+0.84%	605.15K	aa.aa	19:44:19
Deniz GYO	8.620	8.840	8.560	-0.69%	4.13M	aa.aa	19:44:21
Dogus Otomotiv	227.30	228.00	221.90	+1.88%	1.16M	aa.aa	19:38:44
Dogan Burda	199.000	202.000	193.400	+1.12%	224.35K	aa.aa	19:28:08
DO & CO	7,735.00	7,992.50	7,700.00	-3.07%	2.36K	aa.aa	19:43:58
Dogan Holding	14.820	14.830	14.660	+1.02%	9.49M	aa.aa	19:44:14
Duran Dogan	3.750	3.760	3.460	+7.14%	16.91M	aa.aa	19:45:00
DYO Boya	26.560	26.560	25.640	+4.08%	1.09M	aa.aa	19:29:23
EIS	44.040	45.360	43.880	-3.67%	2M	aa.aa	19:27:28
Eczacibasi Yatirim	191.70	197.20	191.40	-3.23%	123.74K	aa.aa	19:44:26
Edip Gayrimenkul	21.960	23.000	21.500	+0.64%	1.44M	aa.aa	19:44:55
Ege Endustri	9,822.50	9,960.00	9,770.00	+0.56%	6.11K	aa.aa	19:44:37
Ege Gubre	62.65	64.00	62.30	-1.42%	112.24K	aa.aa	19:43:53
Ege Profil	26.300	27.400	26.280	-3.10%	512.29K	aa.aa	18:54:39
Ege Seramik	3.520	3.530	3.500	+0.57%	818.81K	aa.aa	18:54:35
Emlak Konut GYO	15.570	15.630	15.400	+1.43%	49.74M	aa.aa	19:28:27
EMEK Elektirik	19.660	19.750	19.560	+0.20%	731.95K	aa.aa	19:43:40
ENKA	55.200	57.300	55.100	-0.09%	9.13M	aa.aa	19:21:28
Egeplast	5.400	5.440	5.320	0.00%	1.04M	aa.aa	19:43:30
ERBOSAN	169.30	171.10	168.50	-0.59%	12.29K	aa.aa	19:36:39
Erdemir	25.140	25.280	24.860	+1.29%	62.66M	aa.aa	19:37:14
Escort	2.75	2.78	2.72	0.00%	3.92M	aa.aa	19:44:45
Fenerbahce	51.70	52.30	51.45	-0.39%	2M	aa.aa	19:44:45
Federal Mogul	322.25	324.50	319.25	-0.62%	39.15K	aa.aa	19:44:58
Frigo Pak	8.160	8.270	8.150	-0.73%	810.88K	aa.aa	19:44:17
Ford Otosan	1,026.00	1,032.00	1,017.00	+0.10%	361.14K	aa.aa	19:37:21
Garanti Bank	139.30	140.50	137.40	+1.98%	8.57M	aa.aa	19:09:49
Garanti Faktoring	18.630	19.060	18.450	+0.16%	363.2K	aa.aa	19:44:33
Inveo Yatirim	6.850	6.950	6.850	-0.58%	417.28K	aa.aa	19:44:50
Gedik Yatirim	7.530	7.630	7.510	-0.66%	153.37K	aa.aa	19:41:19
Gentas	13.650	14.400	13.450	0.00%	959.68K	aa.aa	19:29:34
Gersan	9.380	9.600	9.330	-0.32%	2.69M	aa.aa	19:43:30
Guler Holding	2.930	3.130	2.900	-4.25%	13.31M	aa.aa	19:44:50
Global Yatirim	7.420	7.450	7.250	+0.54%	3.92M	aa.aa	19:44:42
Goltas Cimento	415.25	419.50	410.50	-3.15%	240.4K	aa.aa	19:22:06
Goodyear Lastikleri	16.16	16.37	16.05	-0.49%	356.73K	aa.aa	19:44:00
Gozde	22.340	22.640	22.280	-1.67%	249.42K	aa.aa	19:44:49
GSD Marin	8.360	8.420	8.250	+1.46%	1.23M	aa.aa	19:43:47
GSD Holding	3.900	3.950	3.830	+4.56%	23.62M	aa.aa	19:44:53
GS Sportif	1.92	1.93	1.91	+0.52%	16.1M	aa.aa	19:44:54
Gubretas	307.25	310.00	304.25	+0.49%	603.53K	aa.aa	19:45:00
Turkiye Sigorta	16.660	16.850	16.540	-0.30%	2.29M	aa.aa	19:21:20
Turkiye Halk Bk	21.96	22.10	21.68	+1.20%	12.08M	aa.aa	18:46:20
Hateks	24.260	24.500	22.600	+7.35%	794.75K	aa.aa	19:44:46
Hektas	3.630	3.670	3.600	-1.09%	48.66M	aa.aa	19:08:51
Hurriyet Gazete	5.260	5.350	5.220	-1.31%	503.56K	aa.aa	19:42:49
Ihlas Ev Aletleri Imalat	2.340	2.370	2.320	+1.74%	1.01M	aa.aa	19:44:58
Ihlas Gazetecilik	1.450	1.460	1.450	0.00%	7.39M	aa.aa	19:27:36
Ihlas Holding	2.610	2.670	2.590	-3.33%	35.59M	aa.aa	19:28:12
Ihlas Gayrimenkul	1.780	1.810	1.760	-1.11%	9.04M	aa.aa	19:28:03
Ihlas Yayin	2.470	2.490	2.450	+0.41%	2.11M	aa.aa	19:27:57
Indeks	7.880	7.990	7.660	-3.79%	6.16M	aa.aa	19:15:09
Info Yatirim	2.230	2.290	2.200	-0.89%	1.57M	aa.aa	19:44:36
Intema	209.10	211.90	207.20	-0.62%	30.03K	aa.aa	19:43:38
Ipek Dogal	61.500	62.000	61.200	+0.08%	1M	aa.aa	19:44:57
Turkiye Is Bankasi C	15.940	16.100	15.810	+1.21%	210.39M	aa.aa	19:21:31
Is Finansal Kiralama	13.990	14.100	13.910	-0.07%	757.28K	aa.aa	19:44:57
Is Girisim	37.160	37.840	36.360	+2.03%	532.81K	aa.aa	19:44:45
Is GYO	18.420	18.590	18.400	-0.16%	750.81K	aa.aa	19:44:48
Is Yatirim Menkul Degerler	48.960	49.440	48.780	-0.57%	1.33M	aa.aa	19:45:00
Loras Holding AS	2.370	2.390	2.310	+1.28%	6.71M	aa.aa	19:44:59
IDC	5.260	5.330	5.240	-0.57%	1.38M	aa.aa	19:44:23
Kaplamin Ambalaj	200.100	206.900	200.000	-0.79%	76.69K	aa.aa	19:44:50
Karel	8.490	8.570	8.460	-0.82%	976.55K	aa.aa	19:44:34
Karsan Otomotiv	12.180	12.390	12.000	-1.69%	16.68M	aa.aa	19:44:32
Kartonsan	97.55	99.00	97.40	-1.41%	149.26K	aa.aa	19:43:45
Katmerciler	2.480	2.650	2.450	-4.25%	74.26M	aa.aa	18:45:27
Koc Holding	174.60	175.40	174.00	+0.11%	7.81M	aa.aa	19:37:10
Kerevitas	16.35	17.14	16.02	+0.68%	12.15M	aa.aa	19:45:00
Doganlar Mobilya Grubu	7.100	7.140	6.940	-7.91%	5.37M	aa.aa	18:45:16
Kiler GYO	4.900	4.950	4.850	+0.62%	2.02M	aa.aa	19:43:49
Klimasan Klima	24.460	24.860	24.360	-3.24%	202.96K	aa.aa	19:44:25
Konfrut	11.60	11.75	11.32	-0.85%	1.09M	aa.aa	19:41:22
Konya Cimento	5,985.00	6,035.00	5,950.00	+0.17%	3.21K	aa.aa	19:44:09
Kordsa Global	63.05	63.25	62.20	+0.08%	183.11K	aa.aa	19:44:42
Koza Anadolu	78.100	78.950	77.900	-0.76%	985.42K	aa.aa	19:44:51
Koza Altin	26.42	26.54	26.28	+0.46%	20.14M	aa.aa	19:45:01
Kardemir D	32.740	33.020	32.060	+2.31%	21.25M	aa.aa	19:29:34
Kron Telekom	18.430	18.740	18.300	-2.54%	209.63K	aa.aa	19:14:41
Kristal Kola	6.360	6.360	6.360	+9.84%	3.23M	aa.aa	19:44:45
Karsu Tekstil	27.500	27.980	27.420	-1.08%	101.66K	aa.aa	19:44:02
Kutahya Porselen	79.800	81.500	78.500	+7.19%	744.62K	aa.aa	19:44:21
Link Bilgisayar	483.75	503.50	482.75	-2.96%	39.45K	aa.aa	19:15:06
Lokman Hekim	18.920	19.270	18.810	-1.51%	435.44K	aa.aa	19:45:00
Logo Yazilim	128.500	129.900	127.900	-0.08%	72.66K	aa.aa	19:44:42
Luks Kadife	93.850	96.500	91.700	+3.70%	379.11K	aa.aa	19:44:57
Marmaris Altinyunus	874.00	886.00	868.50	-0.51%	4.03K	aa.aa	19:42:54
MTE	8.640	8.860	8.340	+2.73%	6.56M	aa.aa	19:02:45
Marti Otel	3.040	3.080	3.030	-0.65%	2.42M	aa.aa	19:44:47
Merko Gida	14.860	15.140	14.800	-0.73%	2.41M	aa.aa	19:44:51
Metro Holding	2.740	2.760	2.720	0.00%	1.76M	aa.aa	19:44:47
Metemtur Yatırım	18.090	18.490	17.350	+3.02%	1.75M	aa.aa	19:44:24
Migros	520.00	527.00	518.50	-0.38%	844.53K	aa.aa	19:09:37
Lydia Holding AS	95.600	100.500	95.600	-3.24%	227.57K	aa.aa	19:44:42
Menderes Tekstil	10.070	10.140	10.020	-0.40%	559.89K	aa.aa	19:44:55
Oyak Cimento	29.300	30.020	28.900	+2.88%	12.55M	aa.aa	19:30:22
Marti GYO	1.410	1.420	1.400	0.00%	12.68M	aa.aa	19:32:51
Marshall	1,537.00	1,549.00	1,480.00	+3.85%	16.14K	aa.aa	19:02:43
Isiklar Enerji	8.960	9.080	8.930	+0.22%	2.61M	aa.aa	19:44:57
Netas Telekom	61.85	62.35	60.90	-1.83%	244.31K	aa.aa	19:44:53
Net Holding	42.000	44.560	42.000	-4.33%	1.5M	aa.aa	19:39:09
Nurol GYO	7.070	7.150	7.050	-0.56%	476.09K	aa.aa	19:44:53
Nuh Cimento	287.75	290.00	285.75	+0.17%	35.19K	aa.aa	19:02:53
Otokar	464.00	475.75	460.25	-1.28%	149.8K	aa.aa	19:44:47
Ozderici GYO	5.030	5.070	4.980	0.00%	746.16K	aa.aa	19:41:30
Parsan	78.600	80.700	78.250	-1.57%	97.73K	aa.aa	19:42:26
Pera GYO	17.080	17.990	16.930	-5.11%	46.8M	aa.aa	19:29:17
Penguen Gida	7.410	7.500	6.970	-0.54%	6.24M	aa.aa	19:43:52
Petkim	18.190	18.250	18.060	+0.50%	14.33M	aa.aa	19:09:52
Pinar Et Ve Un	9.08	9.09	8.90	+1.68%	839.28K	aa.aa	19:44:33
Pinar Su	6.650	6.740	6.640	-0.75%	362.99K	aa.aa	19:44:51
Plastikkart	66.050	66.700	64.050	+1.77%	196.51K	aa.aa	19:44:56
Petrokent Turizm	219.30	225.00	218.40	-1.92%	58.69K	aa.aa	19:44:52
Pinar Sut Mamulleri	8.56	8.60	8.47	+0.82%	631.37K	aa.aa	19:45:02
Turk Prysmian	28.920	29.300	28.880	-0.75%	126.37K	aa.aa	19:43:08
Park Elektrik	20.360	20.500	20.200	-0.68%	214.89K	aa.aa	19:45:01
Ray Sigorta	338.750	342.000	337.250	-0.07%	115.66K	aa.aa	19:28:51
Icu Girisim Sermayesi Yatirim Ortakligi AS	15.690	15.690	14.910	+9.95%	5.15M	aa.aa	18:45:26
Reysas GYO	14.640	14.770	14.400	-0.14%	2.34M	aa.aa	19:44:24
Reysas	18.610	18.630	18.320	+0.70%	689.78K	aa.aa	19:21:33
Sabanci Holding	108.10	108.20	106.80	+1.69%	5.05M	aa.aa	19:45:00
Saray	18.100	18.620	18.080	-1.63%	703.37K	aa.aa	19:43:52
Sanko Pazarlama	21.680	22.220	21.640	-0.46%	162.62K	aa.aa	19:43:21
Sarkuysan	18.370	18.880	18.350	-2.96%	541.34K	aa.aa	19:02:38
SASA Polyester	3.790	3.800	3.760	0.00%	186.44M	aa.aa	19:37:13
Selcuk Ecza Deposu	69.350	69.950	69.050	-0.64%	310.17K	aa.aa	19:27:22
Sisecam	40.260	40.280	39.740	+1.46%	13.92M	aa.aa	19:37:12
Sekerbank	4.030	4.060	4.000	+1.00%	18.44M	aa.aa	18:46:13
Soktas	4.450	4.470	4.400	-0.22%	492.64K	aa.aa	19:43:53
Sinpas GYO	3.470	3.650	3.410	+4.52%	59.88M	aa.aa	19:28:25
TAV Havalimanlar	248.10	250.50	246.40	+0.85%	1.07M	aa.aa	19:44:51
T Tuborg	160.200	170.100	159.500	-2.67%	76.23K	aa.aa	19:37:20
Turkcell	105.70	106.10	103.60	+2.22%	13.62M	aa.aa	19:21:26
ICBC Turkey	14.690	14.940	14.390	+1.66%	1.86M	aa.aa	19:44:56
Tek-Art Insaat	4.590	4.660	4.580	+0.22%	1.82M	aa.aa	19:42:53
THY	332.75	335.50	332.25	+0.68%	10.25M	aa.aa	19:37:14
Mondi Turkey	5.790	5.940	5.770	-1.03%	723.29K	aa.aa	19:44:17
Tekfen Holding	84.85	86.25	79.20	+3.92%	7.1M	aa.aa	19:45:02
Tofas	213.70	215.30	212.70	+0.23%	1.28M	aa.aa	19:08:32
Turcas Petrol	28.820	29.260	28.780	-0.62%	493.16K	aa.aa	19:32:33
Torunlar GYO	57.50	58.90	56.85	+4.55%	1.48M	aa.aa	19:44:09
TSKB GYO	6.600	6.670	6.520	+0.15%	1.64M	aa.aa	19:44:32
TSKB	13.180	13.210	13.110	+0.53%	14.79M	aa.aa	19:44:48
Trabzonspor Sportif	0.990	1.000	0.980	0.00%	75.09M	aa.aa	19:21:24
Turk Telekom	52.00	52.15	50.65	+2.46%	11.88M	aa.aa	19:21:31
Turk Traktor	782.00	784.50	769.00	+0.39%	119.14K	aa.aa	19:39:06
Tukas Gida	2.110	2.200	2.110	-1.40%	42.56M	aa.aa	19:44:44
Tupras Turkiye	141.90	142.70	141.50	+0.14%	6.15M	aa.aa	19:42:04
Ulker Biskuvi	134.50	137.50	133.40	-0.59%	10.13M	aa.aa	19:45:01
Usak Seramik	2.710	2.880	2.570	+0.37%	83.98M	aa.aa	19:45:00
Zedur Enerji	7.570	7.690	7.540	-1.05%	272.54K	aa.aa	19:44:50
Vakif Bankasi	26.980	27.160	26.760	+0.90%	7.53M	aa.aa	19:44:44
Vakif Leasing	2.210	2.260	2.200	-1.34%	16.48M	aa.aa	19:44:49
Vakko	72.750	74.700	72.750	-1.82%	86.45K	aa.aa	18:54:31
Vestel Beyaz	14.910	15.170	14.850	-1.00%	1.41M	aa.aa	19:45:00
Vestel	58.050	58.650	57.350	+0.17%	1.85M	aa.aa	19:45:01
Vakif GYO	2.090	2.100	2.070	+0.48%	11.95M	aa.aa	19:44:31
Yaprak Sut	769.000	799.000	759.500	-3.88%	54.21K	aa.aa	19:44:37
Yatas	27.960	28.180	27.400	+1.45%	626.49K	aa.aa	19:45:01
AG Anadolu Group Holding	313.00	314.50	308.75	+2.29%	599.64K	aa.aa	19:45:02
Yapi ve Kredi Bankasi	32.020	32.160	31.700	+1.46%	85.65M	aa.aa	19:21:27
Yapi Kredi Koray	2.940	3.000	2.800	-93.86%	4.07M	aa.aa	19:43:27
Yunsa	5.550	5.640	5.520	-0.72%	794.38K	aa.aa	19:44:39
Zorlu Enerji	3.880	3.930	3.860	-3.00%	35.41M	aa.aa	19:37:01
Brisa	90.30	90.40	88.20	+0.56%	131.28K	aa.aa	19:44:55
Marka Yatirim	52.500	52.800	51.050	+2.44%	98.51K	aa.aa	19:43:44
Beyaz Filo	23.420	23.900	23.300	-0.34%	149.4K	aa.aa	19:41:32
Denge Yatirim	3.020	3.070	2.970	-5.92%	11.35M	aa.aa	19:44:57
Hub Girisim Sermayesi	1.800	1.810	1.780	-1.10%	540.62K	aa.aa	19:22:37
Skyalp Finansal Teknolojiler ve Danismanlik AS	116.700	119.700	115.600	-3.39%	100.24K	aa.aa	19:43:38
Nigbas Nigde Beton	15.660	15.880	15.610	-0.89%	185.05K	aa.aa	19:44:27
Orge	88.450	91.100	88.000	+2.43%	1.77M	aa.aa	19:23:04
Osmanli Menkul Degerler	9.600	9.960	9.570	-1.84%	726.18K	aa.aa	19:44:32
Ostim	9.860	9.950	9.760	-0.90%	1.17M	aa.aa	19:22:28
Oylum Sinai Yatirimlar	7.320	7.440	7.300	-1.35%	256.1K	aa.aa	19:44:22
Ozak GYO	12.260	12.400	12.190	-0.33%	1.1M	aa.aa	19:36:22
Polisan Holding	11.650	11.800	11.590	-0.85%	630.27K	aa.aa	19:44:14
Sanifoam	42.280	44.240	41.280	-4.04%	848.82K	aa.aa	19:45:02
Teknosa	32.600	33.020	29.900	+8.38%	4.99M	aa.aa	19:45:01
Yesil Yatirim	1.490	1.510	1.470	-0.67%	7.02M	aa.aa	19:44:58
Akdeniz Yatirim	3.870	4.080	3.870	-9.79%	3.96M	aa.aa	19:28:00
Avrupa Yatirim	38.060	39.240	37.760	-3.01%	793.44K	aa.aa	19:45:02
Etiler Inci Bufe Gida	6.490	6.490	6.100	+10.00%	4.8M	aa.aa	18:45:14
Flap Kongre	8.490	8.580	8.480	-0.47%	693.88K	aa.aa	19:44:31
Halk GYO	2.790	2.790	2.750	+1.45%	16.25M	aa.aa	19:44:35
Jantsa	24.240	24.480	24.060	-0.25%	1.49M	aa.aa	19:44:51
Bera	16.910	17.130	16.500	-2.82%	5.73M	aa.aa	19:42:06
Kuyas Yatirim AS	29.340	30.000	29.100	-0.74%	2.79M	aa.aa	19:44:14
Merit Turizm	14.260	14.510	14.040	+2.59%	2.6M	aa.aa	19:44:59
Pegasus	275.000	277.750	273.000	+1.10%	1.77M	aa.aa	19:37:23
Prizma Pres	9.410	9.470	9.250	+1.95%	1.16M	aa.aa	19:44:39
TGS	62.800	64.150	61.800	-2.03%	31.03K	aa.aa	19:44:44
Lydia Yesil Enerji Kaynaklari AS	12,670.000	12,785.000	12,610.000	-0.92%	102	aa.aa	19:44:31
Tumosan	103.800	108.100	103.400	-4.16%	640.36K	aa.aa	19:21:28
ODAS Elektrik	5.560	5.650	5.530	-1.94%	16.03M	aa.aa	19:22:43
Panora GYO	66.850	68.000	66.000	-0.59%	21.05K	aa.aa	19:45:01
Turker Proje	507.50	515.50	466.75	+6.17%	36.78K	aa.aa	19:44:56
Aciselsan	112.400	114.400	111.100	-0.88%	82.34K	aa.aa	19:44:32
Akis GYO	7.110	7.150	7.000	+0.57%	2.01M	aa.aa	19:37:11
Iz Yatirim Holding	42.140	43.300	41.760	-6.11%	148.04K	aa.aa	19:44:20
Verusa Holding	227.10	232.60	225.00	-0.44%	31.24K	aa.aa	19:44:26
Yayla Enerji	21.720	22.060	21.500	-1.09%	170.99K	aa.aa	19:43:16
Temapol	84.05	84.50	82.10	+1.27%	41.65K	aa.aa	19:42:27
Tat Gida Sanayi	12.780	12.880	12.660	-0.31%	198.94K	aa.aa	19:36:44
Gediz Ambalaj	32.76	36.36	32.72	-9.65%	1.28M	aa.aa	19:44:48
Korfez GYO	12.340	12.680	12.140	-2.68%	2.82M	aa.aa	19:44:50
Lider Faktoring	3.070	3.090	3.050	0.00%	2.62M	aa.aa	19:43:17
RTA	15.88	16.17	15.88	-1.43%	2.35M	aa.aa	19:02:58
Servet GYO	196.700	198.300	195.300	+0.67%	138.11K	aa.aa	19:28:14
Tugcelik Aluminyum	9.120	9.510	9.030	-3.49%	2.52M	aa.aa	19:44:40
Yeni Gimat	69.15	70.40	68.75	-1.00%	77.07K	aa.aa	19:43:35
Pamel Yenilenebilir Elektrik Uretim AS	79.75	80.50	79.35	-0.31%	40.99K	aa.aa	19:42:14
Agesa Hayat ve Emeklilik AS	150.30	153.90	148.80	-1.70%	123.91K	aa.aa	19:44:33
Pergamon Status	87.50	88.45	86.80	-0.06%	91.6K	aa.aa	19:44:27
Ulusoy Un	6.070	6.120	6.030	+0.17%	1.54M	aa.aa	19:44:03
Ulusoy Elektrik	151.10	153.20	149.80	-1.50%	33.1K	aa.aa	19:35:16
HEDEF Girisim	1.750	1.760	1.720	-1.13%	9.18M	aa.aa	19:37:25
Politeknik Metal	6,425.00	6,500.00	6,357.50	-0.04%	685	aa.aa	19:44:29
Say Yenilenebilir Enerji Ekipmanları	35.180	35.740	34.700	-5.78%	1.28M	aa.aa	19:44:53
Bantas Bandirma	6.100	6.150	6.050	-0.16%	630.71K	aa.aa	19:44:07
Seyitler Kimya	3.060	3.090	3.010	+0.33%	479.44K	aa.aa	19:44:16
Verusaturk	33.32	34.08	33.30	-1.01%	124.26K	aa.aa	19:44:46
Cuhadaroglu	20.82	21.32	20.78	-1.23%	104.25K	aa.aa	19:45:00
Iskenderun	40.620	40.820	40.320	+0.45%	1.36M	aa.aa	19:45:00
Izmir Firca	67.35	67.75	66.15	+0.37%	186.02K	aa.aa	19:43:26
Mistral GYO	15.96	16.01	15.45	+2.31%	366.5K	aa.aa	19:44:54
Fonet Bilgi	14.54	15.03	14.36	-2.15%	1.87M	aa.aa	19:15:21
Mavi Giyim Sanayi	70.00	71.05	69.90	-0.71%	2.17M	aa.aa	19:41:31
Safkar Ege Sogutmacilik	81.30	81.45	81.00	+0.12%	171.23K	aa.aa	19:44:36
Trabzon Liman Isletmeciligi	94.20	97.00	93.70	+0.64%	110.99K	aa.aa	19:44:47
Enerjisa Enerji	65.30	65.55	64.75	+1.48%	1.15M	aa.aa	19:38:58
MLP Saglik	331.50	345.25	331.00	-2.50%	270.02K	aa.aa	19:44:37
Peker Gayrimenkul Yatirim Ortakligi	1.47	1.47	1.45	+0.68%	42.29M	aa.aa	19:39:26
Sok Marketler	37.96	38.22	37.52	-2.97%	9.23M	aa.aa	19:44:34
Kafein Yazilim	113.70	113.70	113.70	+9.96%	273.29K	aa.aa	19:42:30
Formet Celik Kapi	5.35	5.48	5.33	-1.47%	3.32M	aa.aa	19:27:57
Smartiks Yazilim	29.50	30.48	29.10	+0.82%	797.03K	aa.aa	19:44:56
CEO Event Medya	32.10	32.58	31.30	+1.78%	1.1M	aa.aa	19:44:58
Derluks Yatirim Holding AS	27.46	27.94	27.12	-0.36%	1.52M	aa.aa	19:44:59
Naturel Enerji	44.38	44.84	43.68	-2.89%	3.07M	aa.aa	19:44:58
Yukselen Celik	6.69	6.78	6.65	-0.59%	353.63K	aa.aa	19:43:37
Papilon Guvenlik	23.70	24.14	21.46	+5.05%	28.08M	aa.aa	19:43:00
Ard Grup Bilisim	30.40	30.74	30.00	+1.60%	1.86M	aa.aa	19:44:58
Bayrak	17.15	17.38	17.08	-0.75%	720.71K	aa.aa	19:44:58
Fade Gida	14.05	14.24	13.94	+0.72%	245.9K	aa.aa	19:44:37
Dinamik Isi Makina Yalitim Malzemeleri	23.30	23.60	23.12	-0.34%	708.19K	aa.aa	19:44:47
Esenboga Elektrik	29.42	30.10	29.38	-4.36%	1.71M	aa.aa	19:20:04
Kontrolmatik Teknoloji	33.48	34.42	32.98	-1.70%	7.5M	aa.aa	19:44:48
Kervan Gıda	2.44	2.50	2.43	-1.61%	5.39M	aa.aa	19:44:25
Arzum Elektrikli Ev Aletleri Sanayi ve Ticaret	3.57	3.60	3.40	+1.13%	5.16M	aa.aa	19:44:32
Isik Plastik Sanayi ve Dis Ticaret Pazarlama AS	24.30	24.76	24.22	-0.57%	197.72K	aa.aa	19:44:53
Turk Ilac ve Serum Sanayi AS	26.62	27.10	25.70	+3.58%	2.82M	aa.aa	19:44:56
Naturelgaz Sanayi ve Ticaret AS	6.72	6.79	6.65	0.00%	1.44M	aa.aa	19:44:10
Tureks Turizm Tasimacilik AS	170.40	172.00	169.30	+0.65%	152.37K	aa.aa	19:44:32
Qua Granite Hayal	3.68	3.72	3.58	-0.27%	18.1M	aa.aa	19:45:01
Matriks Bilgi Dagitim Hizmetleri AS	22.28	22.44	22.06	+0.45%	346.58K	aa.aa	19:44:52
Galata Wind Enerji Anonim Sirket	27.92	28.14	27.86	0.00%	481.47K	aa.aa	19:23:16
Biotrend Cevre ve Enerji Yatirimlari AS	18.51	18.79	18.36	-0.43%	454.41K	aa.aa	19:44:54
Aydem Yenilenebilir Enerji AS	19.94	20.14	19.59	-7.34%	4.18M	aa.aa	19:44:47
Can2 Termik AS	1.45	1.48	1.43	-2.03%	61.83M	aa.aa	19:39:27
Ziraat Gayrimenkul Yatirim Ortakligi AS	20.98	21.04	20.50	+2.94%	2.16M	aa.aa	19:45:00
Kalekim Kimyevi Maddeler Sanayi Ticaret AS	36.20	36.42	35.68	+1.17%	1.93M	aa.aa	19:45:00
Penta Teknoloji Urunleri Dagitim Ticaret AS	14.83	15.25	14.72	-1.72%	1.46M	aa.aa	19:31:41
Mercan Kimya Sanayi ve Ticaret AS	15.46	15.50	14.75	+3.14%	1.87M	aa.aa	19:44:36
Atp Ticari Bilgisayar Ağı ve Elektrik	100.40	101.80	99.70	+0.60%	274.14K	aa.aa	19:31:51
BMS Celik Hasir Sanayi ve Ticaret AS	28.18	28.82	27.88	-2.83%	98.81K	aa.aa	19:43:17
Bogazici Beton Sanayi ve Ticaret AS	21.38	21.88	20.90	-2.99%	3.07M	aa.aa	18:46:25
Unlu Yatirim Holding AS	15.10	15.20	15.00	-0.26%	78.17K	aa.aa	19:42:54
Başkent Doğalgaz Dağıtım Gayrimenkul	28.90	29.34	28.82	-0.55%	79.96K	aa.aa	19:42:56
Oyak Yatirim Menkul Degerler AS	29.92	30.34	29.80	-0.60%	67.04K	aa.aa	19:27:22
EData Teknoloji Pazarlama AS	4.38	4.45	4.18	+4.29%	5.63M	aa.aa	19:37:32
Kutahya Seker Fabrikasi AS	63.40	63.95	62.90	-0.78%	162.72K	aa.aa	19:43:33
Selva Gida Sanayi AS	12.62	12.70	12.35	+1.86%	637.57K	aa.aa	19:43:39
Vbt Yazilim AS	22.06	22.10	21.28	+0.46%	755.64K	aa.aa	19:44:47
Escar Turizm Tasimacilik Ticaret AS	48.96	49.16	47.62	-1.09%	152.91K	aa.aa	19:44:17
Meditera Tibbi Malzeme Sanayi ve Ticaret AS	42.54	43.68	42.30	-0.19%	72.71K	aa.aa	19:43:33
Manas Enerji Yonetimi Sanayi Ticaret AS	11.37	11.49	11.25	-1.13%	606.85K	aa.aa	19:42:00
Kartal Yenilenebilir Enerji Uretim AS	27.42	27.78	27.26	-0.22%	586K	aa.aa	19:39:12
Gen İlaç ve Sağlık Ürünleri	144.70	145.00	143.00	-0.21%	45.5K	aa.aa	19:44:31
Kizilbuk Gayrimenkul Yatirim Ortakligi AS	5.59	5.78	5.44	+6.27%	13.52M	aa.aa	19:23:05
Birleşim Mühendislik Isıtma Soğutma	15.27	15.27	15.27	+9.94%	1.95M	aa.aa	18:45:16
Girisim Elektrik Taahhut Ticaret Sanayi AS	50.20	52.40	49.80	-3.28%	2.91M	aa.aa	19:44:33
Nasmed Ozel Saglik Hizmetleri Ticaret AS	21.78	22.04	21.50	-1.09%	209.82K	aa.aa	19:44:50
Orcay Ortakoy Cay Sanayi Ticaret AS	8.67	8.75	8.61	-0.91%	215.79K	aa.aa	19:44:48
Yeo Teknoloji Enerji ve Endustri AS	57.40	58.45	56.75	-4.33%	2.95M	aa.aa	19:44:23
Europap Tezol Kagit Sanayi Ve Ticaret AS	18.19	18.31	18.16	+0.06%	653.09K	aa.aa	19:42:20
Ersan Alışveriş Hizmetleri ve Gıda	9.47	9.52	9.38	+0.96%	1.29M	aa.aa	19:37:29
Margun Enerji Uretim Sanayi ve Ticaret	27.16	27.30	26.48	-0.80%	1.98M	aa.aa	19:41:44
Anatolia Tanı ve Biyoteknoloji	12.59	12.84	12.55	-1.25%	1.4M	aa.aa	19:44:19
Hedef Holdings AS	5.54	5.66	5.29	+3.36%	6.78M	aa.aa	19:44:48
Gelecek Varlik Yonetimi AS	48.70	49.40	47.74	+0.41%	99.76K	aa.aa	19:28:17
Ihlas Haber Ajansi AS	17.69	17.95	17.50	-0.34%	176K	aa.aa	19:44:44
Ulusal Faktoring AS	14.60	14.62	14.48	+0.97%	208.92K	aa.aa	19:44:17
Dogu Aras Enerji Yatirimlari AS	45.40	46.00	45.36	-0.61%	280.89K	aa.aa	19:41:12
Elite Naturel Organik Gida Sanayi ve Ticaret AS	41.64	43.30	40.14	-5.71%	6.39M	aa.aa	19:45:01
Isbir Sentetik Dokuma Sanayi AS	8.40	8.50	8.35	-1.06%	1.21M	aa.aa	19:42:43
Gimat Magazacilik Sanayi ve Ticaret AS	13.01	13.26	12.80	+1.01%	975.87K	aa.aa	19:44:54
Mia Teknoloji AS	42.38	43.16	41.32	+1.24%	10.94M	aa.aa	19:42:01
Konya Kagit Sanayi ve Ticaret AS	36.42	36.48	36.04	+0.44%	156.62K	aa.aa	18:54:20
Mobiltel İletişim Hizmetleri	3.96	4.00	3.90	0.00%	4.14M	aa.aa	19:45:03
Pc İletişim ve Medya Hizmetleri	16.76	16.88	16.40	+0.60%	538.63K	aa.aa	19:43:34
Pasifik Gayrimenkul Yatirim Ortakligi AS	1.64	1.65	1.62	-2.38%	62.82M	aa.aa	19:33:11
Erciyas Celik Boru Sanayi AS	88.10	88.95	87.40	-1.89%	155.25K	aa.aa	19:38:16
Panelsan Cati Cephe Sistemleri	41.06	41.70	40.76	-1.16%	204.9K	aa.aa	19:44:35
Hun Yenilenebilir Enerji Uretim AS	3.94	4.12	3.92	-3.90%	22.51M	aa.aa	19:45:01
Dap Gayrimenkul Gelistirme AS	8.50	8.53	8.41	+0.71%	3.98M	aa.aa	19:43:12
Investco Holding AS	226.40	232.90	225.80	-1.52%	81.75K	aa.aa	19:44:55
Hitit Bilgisayar Hizmetleri AS	41.02	41.38	40.44	+1.43%	544.58K	aa.aa	19:43:35
Koleksiyon Mobilya Sanayi AS	5.88	5.90	5.79	+1.38%	1.62M	aa.aa	19:44:24
Gezinomi Seyahat Turizm Ticaret AS	83.25	84.40	81.15	+1.40%	151.08K	aa.aa	19:43:43
GurSel Turizm Tasimacilik Ve	224.30	228.10	222.90	-0.75%	324.31K	aa.aa	19:44:39
Ensari Deri Gida Sanayi ve Ticaret	18.55	18.73	18.45	-0.27%	265.13K	aa.aa	19:44:52
Smart Gunes Enerjisi Teknolojileri	37.08	37.80	36.86	-1.38%	1.26M	aa.aa	19:30:51
LDR Turizm AS	159.30	160.50	156.20	+1.27%	179.41K	aa.aa	19:44:03
Suwen Tekstil Sanayi Pazarlama AS	23.56	24.32	23.46	-2.89%	357.26K	aa.aa	19:44:56
Consus Enerji Isletmeciligi ve	2.84	2.92	2.83	-2.07%	5.49M	aa.aa	19:44:46
Bms Birlesik Metal Sanayi ve	43.26	43.38	42.22	+2.51%	1.4M	aa.aa	19:20:11
Kimteks Poliuretan Sanayi ve	18.26	18.65	17.65	-6.88%	4.44M	aa.aa	19:02:57
Imas Makina Sanayi AS	2.57	2.64	2.56	-1.91%	5.25M	aa.aa	19:01:51
Yayla Agro Gida Sanayi ve Ticaret	9.36	9.44	9.30	-0.85%	1.37M	aa.aa	19:44:54
Sun Tekstil Sanayi ve Ticaret AS	41.68	42.06	41.26	+1.21%	1.17M	aa.aa	19:45:01
Seker Gayrimenkul Yatirim	4.77	4.78	4.72	+0.63%	2.92M	aa.aa	19:44:48
Europen Endustri Insaat Sanayi Ve	5.20	5.24	5.09	+2.16%	17.28M	aa.aa	19:45:00
Pardus Girisim Sermayesi Yatirim	5.07	5.12	5.07	0.00%	561.45K	aa.aa	19:35:57
Makim Makina Teknolojileri Sanayi	18.87	19.50	18.55	+0.43%	276.92K	aa.aa	19:43:53
Kocaer Celik Sanayi ve Ticaret AS	11.02	11.11	10.92	+0.27%	3.44M	aa.aa	19:41:50
Rubenis Tekstil Sanayi Ticaret AS	22.94	23.20	22.76	-0.95%	167.55K	aa.aa	19:36:38
Kiler Holding AS	26.60	27.30	26.36	+0.76%	288.87K	aa.aa	19:40:28
Koroplast Temizlik Ambalaj	7.05	7.09	7.00	0.00%	194.74K	aa.aa	19:44:59
Obase Bilgisayar ve Danismanlik	29.76	30.58	29.02	-1.13%	121.9K	aa.aa	19:44:31
Barem Ambalaj Sanayi Ve Ticaret AS	19.38	19.85	19.21	-2.37%	509.72K	aa.aa	19:43:55
Aztek Teknoloji Urunleri Ticaret AS	42.64	43.26	42.36	-0.84%	346.5K	aa.aa	19:44:17
Hidropar Hareket Kontrol	13.75	14.10	13.60	-3.17%	1.15M	aa.aa	19:02:45
Alfa Solar Enerji AS	52.95	53.65	52.25	-1.85%	1.44M	aa.aa	19:30:48
Sanica Isi Sanayi AS	4.32	4.33	4.29	0.00%	3.83M	aa.aa	19:44:01
Ozsu Balik Uretim AS	37.82	38.50	37.00	+0.91%	448.03K	aa.aa	19:44:35
Platform Turizm Tasimacilik Gida	29.94	30.84	29.28	+4.91%	5.64M	aa.aa	19:44:32
Birikim Varlik Yonetim AS	59.40	60.35	59.10	-0.83%	257.08K	aa.aa	19:40:59
Ahlatci Dogal Gaz Dagitim Enerji	20.20	20.82	19.95	-1.66%	1.64M	aa.aa	19:34:26
Tera Yatirim Menkul Degerler AS	47.18	47.18	44.00	+9.98%	3.96M	aa.aa	19:41:24
Eyg Gayrimenkul Yatirim Ortakligi	2.39	2.42	2.33	+0.42%	4.74M	aa.aa	19:44:34
Oncosem Onkolojik Sistemler Sanayi	95.85	97.50	95.55	-1.64%	103.75K	aa.aa	19:44:35
Sdt Uzay ve Savunma Teknolojileri	208.00	214.00	206.50	-6.01%	536.94K	aa.aa	19:42:52
Soke Degirmencilik Sanayi ve	11.57	11.77	11.54	-1.11%	464.59K	aa.aa	19:44:49
Tapdi Oksijen Ozel Saglik Egitim	35.96	36.30	34.82	+3.93%	1.28M	aa.aa	19:44:36
Astor Enerji AS	113.30	114.10	111.70	+0.98%	3.43M	aa.aa	19:42:04
Mackolik Internet Hizmetleri	115.80	116.50	115.20	-0.17%	41.66K	aa.aa	19:44:02
Bulbuloglu Vinc Sanayi ve Ticaret	133.00	140.40	131.40	-0.15%	2.74M	aa.aa	19:41:33
Goknur Gida Maddeleri	25.20	25.30	24.46	+9.38%	12.88M	aa.aa	19:44:21
Akfen Yenilenebilir Enerji AS	17.66	17.67	17.02	-2.54%	3.97M	aa.aa	19:41:32
Eksun Gida Tarim	6.11	6.28	6.03	-5.12%	2.42M	aa.aa	19:43:21
Koza Polyester Sanayi ve Ticaret AS	6.17	6.33	6.09	+0.33%	12.2M	aa.aa	19:44:21
Cvk Maden Isletmeleri Sanayi ve	10.50	10.79	10.38	+2.74%	25.31M	aa.aa	19:33:21
Europower Enerji ve Otomasyon	36.38	37.62	36.16	-3.09%	1.61M	aa.aa	19:30:47
Grainturk Holding AS	307.25	310.25	297.00	+3.71%	220.68K	aa.aa	19:45:00
Cw Enerji Muhendislik Ticaret ve	17.89	18.25	17.70	-2.35%	2.08M	aa.aa	19:30:47
Buyuk Sefler Gida Turizm Tekstil	29.30	30.00	29.16	0.00%	1M	aa.aa	19:41:23
Bien Yapi Urunleri Sanayi Turizm	31.24	31.42	30.72	-1.20%	764.05K	aa.aa	19:44:51
Kayseri Seker Fabrikasi AS	19.13	19.45	19.00	-1.09%	556.86K	aa.aa	19:44:18
Katilimevim Tasarruf Finansman AS	70.15	71.95	69.20	+0.14%	1.95M	aa.aa	19:31:50
Pasifik Eurasia Lojistik Dis	35.52	35.80	35.28	+0.62%	1.01M	aa.aa	19:43:39
A1 Capital Yatirim Menkul Degerler	5.06	5.21	5.00	-0.98%	3.83M	aa.aa	19:41:00
Forte Bilgi Iletisim Teknolojileri	66.40	66.60	64.35	-0.15%	315.44K	aa.aa	19:42:15
Atakey Patates Gida Sanayi ve	41.74	42.50	41.64	-1.79%	82.61K	aa.aa	19:21:31
Kaleseramik Canakkale Kalebodur	31.90	32.50	31.36	-3.45%	1.72M	aa.aa	19:45:01
Fuzul Gayrimenkul Yatirim	29.16	29.44	28.98	-0.48%	585.11K	aa.aa	19:44:40
Asce Gayrimenkul Yatirim Ortakligi	10.65	10.80	10.61	-0.37%	741.54K	aa.aa	19:45:00
Izdemir Enerji Elektrik Uretim AS	5.46	5.58	5.42	-1.27%	10.9M	aa.aa	19:44:59
Ofis Yem Gida Sanayi Ticaret AS	40.28	40.90	40.00	-1.18%	200.46K	aa.aa	19:43:34
Tatlipinar Enerji Uretim AS	41.56	42.10	40.64	-0.72%	894.82K	aa.aa	19:44:56
Baydoner Restoranlari AS	21.74	22.28	21.60	-1.98%	99.31K	aa.aa	19:39:45
Enerya Enerji AS	231.50	236.50	230.80	-2.73%	176.21K	aa.aa	19:33:30
Kuzugrup Gayrimenkul Yatirim	20.60	20.80	20.42	+1.48%	314.93K	aa.aa	19:44:34
Ebebek Magazacilik AS	52.10	52.30	51.65	+0.39%	79.25K	aa.aa	19:44:34
Tarkim Bitki Koruma Sanayi ve	371.50	380.00	371.00	-1.72%	30.37K	aa.aa	19:44:24
Gipta Ofis Kirtasiye Ve Promosyon	55.20	57.25	55.00	+0.45%	583.26K	aa.aa	19:44:32
Reeder Teknoloji Sanayi Ve Ticaret	13.11	13.65	12.87	-5.14%	30.57M	aa.aa	19:42:08
HatSan Gemi Insaa Bakim Onarim	42.68	43.50	42.56	-1.20%	313.23K	aa.aa	19:44:48
Adra Gayrimenkul Yatirim Ortakligi	31.10	31.22	30.84	+0.26%	190.72K	aa.aa	19:44:53
Dmr Unlu Mamuller Uretim Gida Toptan Perakende Ihr	12.84	13.03	12.81	0.00%	421.3K	aa.aa	19:42:09
Meka Beton Santralleri	42.14	42.32	41.50	-0.43%	132.65K	aa.aa	19:44:50
Dofer Yapi Malzemeleri Sanayi ve	28.12	28.92	27.84	-0.14%	511.46K	aa.aa	19:44:44
Mhr Gayrimenkul Yatirim Ortakligi	4.66	4.68	4.61	+0.65%	871.46K	aa.aa	19:43:39
Borlease Otomotiv AS	87.55	88.35	86.65	+0.86%	198.19K	aa.aa	19:45:00
Tab Gida Sanayi ve Ticaret AS	173.30	174.00	172.40	+0.46%	257.66K	aa.aa	19:39:00
Vera Konsept Gayrimenkul Yatirim	2.84	2.87	2.71	+3.27%	16.8M	aa.aa	19:44:56
Tureks Turunc Madencilik Ic ve Dis	12.14	12.35	12.06	-1.14%	677.12K	aa.aa	19:43:41
1000 Yatirimlar Holding AS	228.80	234.90	225.40	-7.56%	511.78K	aa.aa	18:45:26
Ekos Teknoloji ve Elektrik AS	21.76	22.34	21.48	-2.16%	1.02M	aa.aa	19:45:00
Agrotech Yuksek Teknoloji	9.16	9.43	9.14	-2.55%	10.36M	aa.aa	19:44:19
Seker Yatirim Menkul Degerler AS	19.31	22.18	19.02	-4.41%	640.42K	aa.aa	19:44:34
Cates Elektrik Uretim AS	30.50	31.38	30.50	-1.10%	239.94K	aa.aa	19:44:56
Bati Ege Gayrimenkul Yatirim	14.08	14.20	13.92	+1.29%	7.42M	aa.aa	19:44:56
Kuzey Boru AS	73.90	74.70	73.80	-0.20%	300.86K	aa.aa	19:45:00
Mega Metal Sanayi ve Ticaret AS	26.00	26.68	25.92	-1.66%	846.19K	aa.aa	19:44:56
Sur Tatil Evleri Gayrimenkul	45.36	45.76	45.24	-0.26%	195.46K	aa.aa	19:44:57
Avrupakent Gayrimenkul Yatirim	65.35	65.50	65.00	+0.46%	533.68K	aa.aa	19:44:31
Pasifik Donanim ve Yazilim Bilgi	101.30	104.00	100.50	-1.65%	1.73M	aa.aa	19:43:04
Bor Seker AS	22.02	22.60	21.94	-1.08%	547.36K	aa.aa	19:14:01
Limak Dogu Anadolu Cimento Sanayi	33.16	33.36	32.72	+1.28%	2.08M	aa.aa	19:31:43
Alves Kablo Sanayi ve Ticaret AS	31.52	31.84	31.34	-0.69%	389.32K	aa.aa	19:14:05
Oba Makarnacilik Sanayi ve Ticaret	58.50	59.30	58.45	-0.85%	973.69K	aa.aa	19:20:11
Artemis Hali AS	30.94	31.06	30.16	+2.31%	943.31K	aa.aa	19:41:28
Mogan Enerji Yatirim Holding AS	8.92	9.14	8.86	-3.88%	5.26M	aa.aa	19:44:58
Odine Solutions Teknoloji Ticaret	137.90	139.20	131.00	+7.48%	2.18M	aa.aa	19:43:03
Ic Enterra Yenilenebilir Enerji AS	9.55	9.60	9.48	-2.05%	10.81M	aa.aa	19:44:54
Ronesans Gayrimenkul Yatirim AS	113.00	113.10	111.50	+1.16%	179.92K	aa.aa	19:44:43
Lila Kagit Sanayi ve Ticaret AS	25.16	25.58	25.12	-0.40%	892.96K	aa.aa	19:39:24
Koton Magazacilik Tekstil Sanayi	16.78	17.02	16.76	-4.55%	2.47M	aa.aa	19:23:34
Altinay Savunma Teknolojileri AS	88.00	89.80	87.25	-2.98%	2.9M	aa.aa	19:44:21
Koc Metalurji AS	14.34	14.55	14.28	-0.49%	1.47M	aa.aa	19:41:21
Hareket Proje Tasimaciligi ve Yuk	67.25	68.50	65.65	-4.95%	2.34M	aa.aa	19:45:02
Onur Yuksek Teknoloji AS	67.35	68.30	66.30	-1.39%	859.82K	aa.aa	19:42:56
Ozyasar Tel ve Galvanizleme Sanayi	22.32	22.54	22.20	-0.71%	389.67K	aa.aa	19:44:57
Altinkilic Gida ve Sut Sanayi Ticaret AS	37.38	37.70	36.20	+0.54%	6.86M	aa.aa	19:45:01
Yigit AKU Malzemeleri Nakliyat	28.84	29.50	28.76	-1.50%	1.2M	aa.aa	19:44:58
Horoz Lojistik Kargo Hizmetleri ve	57.75	58.75	57.40	0.00%	717.18K	aa.aa	19:44:29
Segmen Kardesler Gida Uretim ve	21.72	22.00	21.20	+1.21%	893.34K	aa.aa	19:44:36
Efor Cay Sanayi Tic	74.15	74.85	73.00	-0.47%	626.2K	aa.aa	19:44:57
Dct Trading Dis Ticaret AS	41.12	41.66	40.64	-3.84%	2.19M	aa.aa	19:44:34
Bahadir Kimya Sanayi ve Ticaret AS	44.48	45.28	44.40	-1.77%	183.6K	aa.aa	19:45:01
Kirac Galvaniz Telekominikasyon	40.40	40.70	40.12	-0.20%	453.98K	aa.aa	19:44:57
Gundogdu Gida Sut Urunleri Sanayi	49.46	50.35	49.14	-0.48%	151.21K	aa.aa	19:44:42
Ahes Gayrimenkul Yatirim Ortakligi	22.30	22.50	22.00	+0.09%	547.36K	aa.aa	19:44:07
Ozata Denizcilik Sanayi ve Ticaret	122.40	122.90	121.20	+0.91%	452.57K	aa.aa	19:44:57
Cem Zeytin AS	13.10	13.23	12.94	+1.16%	6.02M	aa.aa	19:44:58
Durukan Sekerleme Sanayi ve	15.01	15.25	14.95	-0.20%	653.02K	aa.aa	19:44:59
Bin Ulasim ve Akilli Sehir Teknolojileri AS	129.50	131.10	123.60	-1.75%	238.41K	aa.aa	19:43:26

S&P/ASX 200

7,786.20

-103.90

-1.32%

ASX 200 Futures

7,792.50

-26.0

-0.33%

ASX All Ordinaries

8,002.60

-100.80

-1.24%

US 500

5,606.20

+34.3

+0.61%

Dow Jones

41,433.48

-478.23

-1.14%

China A50 Futures

13,257.00

-7.0

-0.05%

Dollar Index

103.465

+0.192

+0.19%

Market Movers

Name	Last	Chg. %	Vol.
BHP Group Ltd	38.950	-1.77%	11.01M
National Australia Bank	33.380	-2.11%	6.92M
Westpac Banking	30.070	-2.02%	6.14M
Commonwealth Bank Australia	144.800	-1.44%	2.92M
Rio Tinto Ltd	117.230	-1.77%	1.82M
CSL	250.37	-0.62%	1.05M
Macquarie	199.090	-1.36%	948.66K

Name	Last	Chg. %	Vol.
Orbminco	0.002	+100.00%	695.02K
88 Energy	0.002	+100.00%	22.31M
Bryah Resources	0.01	+66.67%	5.85M
Citigold Corporation	0.005	+57.14%	2.32M
Resolution Minerals Ltd	0.014	+55.56%	25.31M
Jayride Group	0.003	+50.00%	17.05K
Lanthanein Resources	0.003	+50.00%	10.09M

Name	Last	Chg. %	Vol.
Excelsior Capital	3.090	-100.00%	3.00K
Linius Technologies	0.001	-66.67%	135.00K
Thrive Tribe Technologies	0.001	-50.00%	1.05M
ENRG Elements	0.001	-50.00%	382.97K
Seafarms	0.002	-50.00%	1.84M
Blaze Minerals	0.002	-40.00%	10.00K
Helix Resources	0.003	-33.33%	150.00K

Trending Stocks

Name	Last	Chg. %	Vol.
BHP Group Ltd	38.950	-1.77%	11.01M
Commonwealth Bank Australia	144.800	-1.44%	2.92M
Fortescue Metals	15.930	+1.46%	10.36M
Pilbara Minerals Ltd	1.715	-2.83%	34.95M
Macquarie	199.090	-1.36%	948.66K

Most Undervalued Stocks

Name	Last	Upside	Fair Value
Aaaa Aaaa	1.245	+44.20%	1.80
Aa Aaaaaaaaaa	1.245	+44.20%	1.80
Aaaa A Aaaa Aa A Aaa	11.60	+43.15%	16.61
Aaaa Aaaaaaaaaaaaaaa	11.60	+43.15%	16.61
Aaaaa Aa	10.330	+39.63%	14.42
Aaa Aaa Aaaaaaa	10.330	+39.63%	14.42
Aaaaaa Aa Aaaa	10.34	+38.31%	14.30

Name	Last	Upside	Fair Value
Aaaa Aaaa	1.245	+44.20%	1.80
Aa Aaaaaaaaaa	1.245	+44.20%	1.80
Aaaa A Aaaa Aa A Aaa	11.60	+43.15%	16.61
Aaaa Aaaaaaaaaaaaaaa	11.60	+43.15%	16.61
Aaaaa Aa	10.330	+39.63%	14.42
Aaa Aaa Aaaaaaa	10.330	+39.63%	14.42
Aaaaaa Aa Aaaa	10.34	+38.31%	14.30

See full list

Install Our AppScan QR code to install app

Risk Disclosure: Trading in financial instruments and/or cryptocurrencies involves high risks including the risk of losing some, or all, of your investment amount, and may not be suitable for all investors. Prices of cryptocurrencies are extremely volatile and may be affected by external factors such as financial, regulatory or political events. Trading on margin increases the financial risks.
Before deciding to trade in financial instrument or cryptocurrencies you should be fully informed of the risks and costs associated with trading the financial markets, carefully consider your investment objectives, level of experience, and risk appetite, and seek professional advice where needed.
Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. The data and prices on the website are not necessarily provided by any market or exchange, but may be provided by market makers, and so prices may not be accurate and may differ from the actual price at any given market, meaning prices are indicative and not appropriate for trading purposes. Fusion Media and any provider of the data contained in this website will not accept liability for any loss or damage as a result of your trading, or your reliance on the information contained within this website.
It is prohibited to use, store, reproduce, display, modify, transmit or distribute the data contained in this website without the explicit prior written permission of Fusion Media and/or the data provider. All intellectual property rights are reserved by the providers and/or the exchange providing the data contained in this website.
Fusion Media may be compensated by the advertisers that appear on the website, based on your interaction with the advertisements or advertisers.

Please try another search

BIST 500 (XU500)

BIST 500 Constituents

Adel

Adese Gayrimenkul

Anadolu Efes Malt

Afyon Cimento

Akbank TAS

Akcansa

Akenerji

Akfen GYO

AK Sigorta

Aksa Akrilik

Aksa Enerji Uretim

Alarko Holding

Albaraka Turk

Alarko Carrier

Alcatel Lucent

Alarko GYO

Alkim Kagit

Alkim Kimya

Altinyag

Anel Elektrik

Anadolu Hayat

Anadolu Sigorta

Arcelik AS

Arena Bilgisayar

Ingram Micro Bilisim

Arsan Tekstil

Aselsan

Anadolu Isuzu

Akin Tekstil

Avrasya GYO

AVOD

Altin Yunus

Ayen Enerji

Aygaz AS

Bagfas

Bak Ambalaj

Banvitas

Bosch Fren

BIM Magazalar

Ral Yatirim

Bizim

Besiktas

Bilici Yatirim

Bossa

Berkosan

Yesil Yapi

Borusan Birlesik

Borusan Yatirim

Batisoke Soke

Baticim

Bursa Cimento

Burcelik

Burcelik Vana

CarrefourSA

Coca Cola Icecek

Celik Halat

Cemas

Cemtas

Cimsa

Celebi

Cimbeton

Doktas Dokumculuk Ticaret ve Sanayi AS

Cosmos

Creditwest

Dagi

Dardanel Onentas

Derimod

Desa

Despec

Deva Holding

Datagate

Ditas

Demisas

Deniz GYO

Dogus Otomotiv

Dogan Burda

DO & CO