BIST 500 (XU500)

Istanbul

Currency in TRY

14,582.30

+54.12(+0.37%)

Delayed Data·18:39:01

Day's Range

14,474.54

14,622.24

52 wk Range

12,706.88

18,759.12

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	25.24	25.82	25.14	-0.71%	509.36K	aa.aa	18:38:22
Adese	0.660	0.670	0.650	+1.54%	39.32M	aa.aa	18:38:55
Anado Efes Malt	17.98	18.02	17.76	+0.95%	9.42M	aa.aa	17:53:28
Afyon Cimento	11.08	11.12	10.93	+0.27%	332.25K	aa.aa	18:36:35
Akbank TAS	67.65	68.50	67.20	+0.15%	55.21M	aa.aa	17:53:27
Akcansa	203.70	206.90	203.40	-1.31%	170.36K	aa.aa	17:53:19
Akenerji	8.200	8.280	8.120	+0.24%	1.85M	aa.aa	18:38:36
Akfen GYO	2.530	2.570	2.530	0.00%	4.94M	aa.aa	18:38:09
AK Sigorta	5.210	5.260	5.200	-0.38%	2.19M	aa.aa	18:38:58
Aksa Akrilik	10.67	10.70	10.45	+1.81%	5.65M	aa.aa	17:53:16
Aksa Enerji Uretim	75.550	75.850	73.700	+4.42%	4.67M	aa.aa	17:57:51
Aksu Enerji ve Ticaret	15.58	16.15	15.52	-1.08%	738.41K	aa.aa	18:38:11
Alarko Holding	103.300	103.900	101.600	+1.37%	1.35M	aa.aa	17:53:26
Albaraka Turk	8.470	8.530	8.360	+1.07%	7.31M	aa.aa	17:51:55
Alarko Carrier	622.00	629.50	609.50	+2.05%	12.38K	aa.aa	18:37:55
Alcatel Lucent	85.200	86.300	84.750	-0.64%	84.91K	aa.aa	18:38:31
ALGYO	3.00	3.05	2.98	-0.66%	5.38M	aa.aa	18:38:42
Alkim Kagit	6.230	6.340	6.190	-0.32%	616.27K	aa.aa	18:38:34
Alkim Kimya	11.92	12.04	11.81	+0.08%	254.53K	aa.aa	18:35:30
Ruzy Madencilik	4.840	4.990	4.830	-1.02%	1.55M	aa.aa	18:38:49
Anel Elektrik	36.720	36.720	36.720	-10.00%	4.89K	aa.aa	18:31:03
Anadolu Hayat	100.00	100.40	97.85	+1.52%	273.33K	aa.aa	17:53:04
Anadolu Sigorta	24.140	24.360	24.060	+0.25%	771.6K	aa.aa	17:53:22
Arcelik AS	80.95	81.10	80.55	-0.06%	487.37K	aa.aa	17:53:00
Arena Bilgisayar	15.810	16.470	15.580	+0.64%	197.34K	aa.aa	18:32:36
Ingram Micro Bilisim	315.000	320.000	313.500	-1.33%	10.24K	aa.aa	18:37:59
Arsan Holding	3.510	3.650	3.490	-1.13%	9.42M	aa.aa	18:37:23
Aselsan	372.00	378.00	370.00	+0.54%	23.46M	aa.aa	17:53:21
Anadolu Isuzu	42.60	42.98	42.52	-0.23%	62.02K	aa.aa	18:38:47
Avrasya GYO	15.510	16.490	15.120	-0.45%	829.22K	aa.aa	18:36:21
AVOD	3.040	3.110	3.030	-0.33%	2.28M	aa.aa	18:38:55
Altin Yunus	375.000	379.000	360.000	+4.17%	46.75K	aa.aa	18:39:03
Ayen Enerji	26.460	26.880	26.440	-0.90%	151.41K	aa.aa	18:38:11
Aygaz AS	297.50	299.25	291.00	+0.85%	174.43K	aa.aa	17:53:05
Bagfas	22.70	23.14	22.38	+0.35%	257.98K	aa.aa	18:34:32
Banvitas	135.900	136.200	132.100	+1.80%	24.42K	aa.aa	18:38:22
Bosch Fren	110.60	111.00	108.10	-0.36%	73.78K	aa.aa	18:38:49
BIM Brlk Mzlr AS	413.25	413.50	405.25	+1.29%	4.48M	aa.aa	17:53:05
Ral Yatirim	69.200	69.200	69.200	-9.95%	26.42K	aa.aa	18:34:52
Besiktas	1.590	1.640	1.580	-1.24%	106.22M	aa.aa	18:38:35
Bilici Yatirim	1.800	1.840	1.730	+2.86%	15.26M	aa.aa	18:38:20
Borusan Birlesik	696.50	701.50	665.50	+3.88%	1.02M	aa.aa	17:53:09
Borusan Yatirim	1,515.00	1,532.00	1,465.00	+1.95%	17.27K	aa.aa	17:52:57
Baticim Cimento	5.750	6.360	5.750	-9.87%	87.8M	aa.aa	18:38:26
Baticim	1.96	1.97	1.89	+2.08%	104.25M	aa.aa	17:52:45
Bursa Cimento	5.01	5.06	5.00	-0.79%	854.14K	aa.aa	18:37:12
Burcelik	25.900	26.320	24.880	+4.10%	735.41K	aa.aa	18:35:07
CarrefourSA	199.30	207.00	197.70	-2.35%	625.28K	aa.aa	18:38:13
Coca Cola Icecek	77.90	78.75	77.35	+0.06%	1.44M	aa.aa	17:53:27
Celik Halat	27.040	27.280	26.760	+0.07%	499.4K	aa.aa	18:36:43
Cemas	3.150	3.190	3.090	+0.96%	3.72M	aa.aa	18:33:02
Cemtas	7.770	7.850	7.700	-0.38%	414.71K	aa.aa	18:35:08
Cimsa	41.26	41.54	41.12	+0.05%	2.16M	aa.aa	17:53:19
Celebi	1,365.00	1,377.00	1,352.00	0.00%	11.33K	aa.aa	18:38:10
Cimbeton	1,252.00	1,260.00	1,232.00	+1.21%	3.36K	aa.aa	18:37:40
Dagi	5.660	5.710	5.300	+3.66%	2.09M	aa.aa	18:36:22
Dardanel Onentas	1.170	1.210	1.150	-1.68%	6.99M	aa.aa	18:38:03
Deva Holding	91.800	93.300	91.450	-0.22%	110.76K	aa.aa	18:37:01
Datagate	61.150	62.000	59.700	+0.74%	98.66K	aa.aa	18:38:43
Ditas	8.790	9.020	8.500	+3.05%	2.33M	aa.aa	18:38:35
Demisas	6.740	7.120	6.550	-0.88%	2.52M	aa.aa	18:38:45
Deniz GYO	6.530	6.590	6.510	+0.46%	221.28K	aa.aa	18:34:08
Dogus Otomotiv	143.50	145.80	143.40	-1.17%	515.84K	aa.aa	18:21:02
Big Medya Teknoloji AS	82.400	92.000	79.900	-5.07%	2.58M	aa.aa	18:38:46
DO & CO	10,482.50	10,585.00	10,407.50	+0.41%	1.55K	aa.aa	18:37:41
Dogan Sirketler	19.070	19.140	18.760	+1.17%	2.45M	aa.aa	17:53:19
DYO Boya	10.500	10.650	10.480	-0.47%	247.87K	aa.aa	18:38:56
EIS	64.350	65.300	64.300	-0.85%	1.44M	aa.aa	17:53:08
Eczacibasi Yatirim	232.10	235.00	230.50	+0.35%	101.84K	aa.aa	17:53:13
Edip Gayrimenkul	29.640	30.120	29.600	-1.20%	265.99K	aa.aa	18:38:32
Ege Endustri	5,192.50	5,242.50	5,135.00	-0.24%	10.72K	aa.aa	17:53:23
Ege Gubre	101.80	102.20	99.95	+1.85%	149.75K	aa.aa	17:51:56
Ege Profil	34.800	34.960	34.200	+1.75%	428.71K	aa.aa	18:38:55
Emlak Konut GYO	19.120	19.160	18.810	+0.47%	34.09M	aa.aa	17:53:27
EMEK Elektirik	7.800	8.010	7.760	-1.39%	1.75M	aa.aa	18:35:48
ENKA	84.400	84.700	82.300	+2.12%	5.1M	aa.aa	18:11:18
Egeplast	5.140	5.320	5.130	-2.84%	1.86M	aa.aa	18:38:50
Erdemir	36.600	36.800	36.200	-0.05%	25.43M	aa.aa	17:53:20
Escort	4.49	4.65	4.45	+0.67%	8.11M	aa.aa	18:38:31
Fenerbahce	2.44	2.48	2.41	+1.24%	32.98M	aa.aa	17:53:20
Federal Mogul	273.50	278.50	270.00	+0.37%	30.94K	aa.aa	18:38:33
Ufuk Yatirim	355.500	355.500	355.500	-10.00%	464	aa.aa	18:37:49
Frigo Pak	1.700	1.710	1.590	+4.94%	15.04M	aa.aa	18:38:39
Ford Otosan	73.70	75.15	73.35	-2.32%	13.81M	aa.aa	17:53:09
Garanti Bank	125.70	126.80	125.30	-0.40%	9.46M	aa.aa	18:12:32
Garanti Faktoring	22.620	23.120	22.560	-1.39%	314.72K	aa.aa	18:36:48
Inveo Yatirim	5.650	5.730	5.620	-0.70%	1.7M	aa.aa	18:37:36
Gedik Yatirim	5.010	5.130	4.990	-1.18%	1.91M	aa.aa	18:38:02
Gentas	4.160	4.210	4.130	0.00%	2.28M	aa.aa	18:38:15
Gersan	18.580	19.040	17.310	-3.38%	12.35M	aa.aa	18:38:16
Guler Holding	1.790	1.850	1.770	-0.56%	3.49M	aa.aa	18:36:33
Global Yatirim	16.130	16.470	15.700	+1.83%	2.13M	aa.aa	17:53:08
Goltas Cimento	256.75	258.75	251.75	+1.48%	80.57K	aa.aa	18:38:26
Goodyear Lastikleri	2.20	2.21	2.15	+0.46%	1.96M	aa.aa	18:37:58
Gozde	19.380	19.530	19.310	-0.26%	322.16K	aa.aa	18:33:15
GSD Holding	4.060	4.150	4.050	+0.25%	7.55M	aa.aa	18:38:56
GS Sportif	0.82	0.84	0.81	-1.20%	71.63M	aa.aa	18:38:38
Gubretas	421.50	426.00	412.75	+1.63%	1.1M	aa.aa	17:52:52
Turkiye Sigorta	5.450	5.470	5.400	+0.93%	23.27M	aa.aa	17:53:25
Turkiye Halk Bk	44.82	45.16	44.70	-0.49%	7.4M	aa.aa	17:52:54
Hektas	2.180	2.210	2.160	0.00%	58.81M	aa.aa	17:53:03
Hurriyet Gazete	5.470	5.590	5.310	+1.86%	3.41M	aa.aa	18:38:44
Ihlas Gazetecilik	0.950	0.970	0.950	-1.04%	4.48M	aa.aa	18:38:24
Ihlas Holding	0.890	0.900	0.870	0.00%	41.64M	aa.aa	18:38:45
Ihlas Gayrimenkul	1.190	1.220	1.190	-1.65%	3.33M	aa.aa	18:26:50
Indeks	11.320	11.400	11.170	+1.07%	1.9M	aa.aa	17:54:19
Info Yatirim	0.960	0.960	0.960	+9.09%	26.49M	aa.aa	18:37:02
Intema	198.80	200.90	192.10	-0.10%	19.77K	aa.aa	18:21:47
Dogal Enerji	95.100	95.500	92.100	+2.92%	685.62K	aa.aa	17:52:59
Turkiye Is Bankasi C	12.440	12.600	12.410	-0.56%	169.79M	aa.aa	17:53:24
Is Finansal Kiralama	17.200	17.500	17.130	-1.15%	816.93K	aa.aa	18:38:17
Is Girisim	12.950	13.070	12.880	+0.78%	1.41M	aa.aa	18:39:02
Is GYO	23.980	24.080	23.820	+0.17%	250.94K	aa.aa	18:27:59
Is Yatirim Menkul Degerler	30.240	30.920	30.180	-1.31%	2.57M	aa.aa	17:53:23
Loras Holding AS	1.890	1.930	1.880	-1.05%	5.16M	aa.aa	18:36:32
IDC	6.690	6.870	6.670	0.00%	3.14M	aa.aa	18:38:34
Kaplamin Ambalaj	139.000	141.500	128.000	+8.00%	417.58K	aa.aa	18:38:54
Karel	6.200	6.260	6.110	+1.14%	1.81M	aa.aa	18:38:16
Karsan Otomotiv	9.230	9.290	9.160	-0.86%	5.75M	aa.aa	17:53:19
Kartonsan	84.80	88.60	82.40	+3.10%	881.65K	aa.aa	18:38:59
Katmerciler	1.580	1.610	1.580	0.00%	23.89M	aa.aa	17:53:24
Koc Holding	212.50	213.10	208.40	+1.24%	8.26M	aa.aa	17:53:22
Besler Gida ve Kimya Sanayi ve Ticaret AS	11.03	11.08	10.95	+0.27%	1.02M	aa.aa	18:38:39
Doganlar Mobilya Grubu	3.910	4.210	3.840	-4.87%	3.09M	aa.aa	18:34:17
Kiler	4.180	4.240	4.100	+3.21%	6.11M	aa.aa	18:37:48
Klimasan Klima	21.760	22.000	21.500	+1.12%	298.59K	aa.aa	18:38:37
Konfrut	12.41	12.48	11.81	+8.76%	2.99M	aa.aa	18:38:45
Konya Cimento	3,565.00	3,617.50	3,550.00	-0.28%	3.13K	aa.aa	18:38:11
KORDSA	2.82	2.85	2.80	-0.70%	4.18M	aa.aa	17:52:11
Anadolu Metal Madencilik	128.900	129.900	126.100	+1.26%	3.48M	aa.aa	17:52:59
Turk Altin Isletmeleri AS	44.60	44.98	43.44	+2.72%	62.91M	aa.aa	17:53:04
Kardemir D	42.400	43.160	42.260	-1.40%	18.3M	aa.aa	18:31:38
Kron Teknoloji	19.850	20.480	19.190	+3.22%	818.79K	aa.aa	18:38:52
Kristal Kola	7.980	8.090	7.960	-0.50%	654.37K	aa.aa	18:38:36
Kutahya Porselen	67.250	68.600	67.000	-1.39%	71.83K	aa.aa	18:38:55
Link Bilgisayar	3.85	3.93	3.64	+5.77%	11.2M	aa.aa	18:05:17
Lokman Hekim	11.470	11.650	11.440	-1.55%	597.25K	aa.aa	18:38:59
Logo Yazilim	144.500	146.600	143.900	-1.10%	136.26K	aa.aa	18:36:09
Marmaris Altinyunus	857.50	861.50	844.50	+1.06%	16.78K	aa.aa	18:37:52
MTE	6.750	6.980	6.640	+0.75%	769.37K	aa.aa	18:38:51
Marti Otel	1.170	1.170	1.100	+9.35%	33.3M	aa.aa	18:38:48
Merko Gida	0.960	0.980	0.950	0.00%	4.37M	aa.aa	18:37:57
Metro Holding	7.560	7.590	7.290	+4.85%	2.98M	aa.aa	18:38:37
Blume Metal	35.060	36.060	34.900	-0.40%	695.32K	aa.aa	18:38:41
Migros	517.00	517.00	500.50	+3.40%	1.76M	aa.aa	17:53:20
Lydia Holding AS	39.360	40.160	36.380	+7.78%	2.67M	aa.aa	18:37:53
Menderes Tekstil	9.320	9.400	9.240	-0.53%	705.16K	aa.aa	18:37:02
Oyak Cimento	20.740	20.840	20.600	+0.10%	2.08M	aa.aa	17:52:57
Marti GYO	1.190	1.220	1.090	+6.25%	148.15M	aa.aa	18:38:39
Marshall	1,340.00	1,360.00	1,326.00	+0.60%	11.82K	aa.aa	18:37:44
Isiklar Enerji	58.700	58.700	58.700	-9.97%	6.11K	aa.aa	18:28:35
Netas	78.00	81.40	77.00	-0.95%	389.25K	aa.aa	18:38:11
Net Holding	36.760	36.940	36.500	+0.55%	434.32K	aa.aa	18:38:09
Nurol GYO	7.430	7.550	7.350	-0.93%	536.33K	aa.aa	18:38:57
Nuh Cimento	213.30	215.10	212.60	-0.19%	9.35K	aa.aa	18:38:10
Otokar	340.25	340.25	340.25	+9.94%	171.06K	aa.aa	17:52:55
Ozderici GYO	1.640	1.660	1.610	-0.61%	4.13M	aa.aa	18:32:19
Parsan	60.450	60.750	59.350	+2.20%	68.03K	aa.aa	18:27:39
Penguen Gida	6.870	7.180	6.870	-2.83%	1.37M	aa.aa	17:42:31
Petkim	19.100	19.320	18.930	-0.78%	25.95M	aa.aa	17:53:20
Pinar Entegre Et	10.15	10.23	10.11	-0.49%	440.78K	aa.aa	18:36:33
Pinar Su	8.920	9.070	8.900	-1.22%	472.55K	aa.aa	18:37:03
Plastikkart	86.450	88.050	84.650	+1.95%	94.81K	aa.aa	18:35:47
Petrokent Turizm	96.50	98.05	95.95	+0.31%	47.06K	aa.aa	18:29:25
Pinar Sut Mamulleri	10.18	10.32	10.16	-0.97%	941.03K	aa.aa	18:38:09
Turk Prysmian	24.440	25.000	24.340	-0.16%	163.75K	aa.aa	18:31:05
Park Elektrik	14.860	15.510	14.630	-1.00%	2.43M	aa.aa	18:38:59
Ray Sigorta	129.800	130.400	127.700	-0.08%	36.37K	aa.aa	18:37:32
Icu Girisim Sermayesi Yatirim Ortakligi AS	1.260	1.330	1.250	-8.70%	58.47M	aa.aa	18:38:53
Reysas GYO	48.480	49.020	47.000	+0.66%	549.25K	aa.aa	18:38:05
Reysas	24.280	24.460	24.040	+0.41%	942.46K	aa.aa	17:49:38
Sabanci Holding	86.90	87.10	85.45	+0.93%	10.08M	aa.aa	17:53:23
Sarkuysan	20.780	21.200	20.740	-2.07%	844.71K	aa.aa	18:38:26
SASA Polyester	1.910	1.950	1.890	-0.52%	717.01M	aa.aa	17:53:30
Selcuk Ecza Deposu	86.500	90.000	74.500	+4.53%	22.72M	aa.aa	18:38:45
Dunya Holding AS	27.700	29.480	26.360	-5.40%	7.55M	aa.aa	18:38:51
Sisecam	37.440	37.640	37.100	+0.27%	17.32M	aa.aa	17:53:22
Sekerbank	5.030	5.100	4.980	+0.80%	33.72M	aa.aa	18:38:29
Soktas	2.450	2.470	2.400	-0.81%	2.89M	aa.aa	18:14:52
Sinpas GYO	2.820	2.850	2.750	+1.81%	9.59M	aa.aa	17:52:47
TAV Havalimanlar	266.50	268.00	260.25	+1.72%	912.02K	aa.aa	17:53:19
Turk Tuborg Bira	124.000	124.800	123.200	+0.16%	26.94K	aa.aa	18:26:52
Turkcell	98.95	99.10	97.40	+1.28%	5M	aa.aa	17:53:23
ICBC Turkey	15.580	15.840	15.480	-0.64%	602.94K	aa.aa	18:38:23
Tek-Art Insaat	4.840	4.990	4.790	-0.21%	2.43M	aa.aa	18:38:53
THY	292.25	292.25	285.00	+2.01%	12.29M	aa.aa	17:53:20
Tekfen Holding	251.50	257.00	247.90	-0.20%	1.38M	aa.aa	17:53:02
Tofas	259.25	263.75	257.50	-2.26%	1.77M	aa.aa	17:53:05
Turcas Holding	44.520	44.520	43.760	+1.18%	146.02K	aa.aa	18:39:01
Torunlar GYO	92.00	92.35	90.60	+1.10%	467.79K	aa.aa	17:51:27
Industrial Dev Bank of Turkey	9.820	9.910	9.800	0.00%	6.61M	aa.aa	17:53:23
Trabzonspor Sportif	0.820	0.840	0.810	-1.20%	56.95M	aa.aa	18:38:36
Turk Telekom	53.15	53.30	52.05	+1.33%	9.7M	aa.aa	17:53:23
Turk Traktor	403.50	407.00	401.75	-0.43%	35.58K	aa.aa	17:52:46
Tukas Gida	1.930	1.980	1.920	-0.52%	38.84M	aa.aa	17:53:29
Tupras Turkiye	387.50	389.75	380.75	+0.13%	6.96M	aa.aa	17:53:04
Ulker Biskuvi	85.40	86.00	85.00	-0.41%	1.58M	aa.aa	17:53:21
Vakifbank	33.400	34.040	33.320	-1.53%	10.47M	aa.aa	17:52:55
Vakif Leasing	0.950	0.960	0.940	0.00%	8.13M	aa.aa	18:38:31
Vakko	61.200	62.150	60.100	+2.17%	34.78K	aa.aa	18:32:19
Vestel Beyaz	3.990	4.140	3.930	-4.77%	12.27M	aa.aa	18:38:38
Vestel	17.510	18.190	17.450	-3.37%	5.25M	aa.aa	17:53:08
Vakif GYO	1.660	1.670	1.650	0.00%	6.68M	aa.aa	18:38:29
Yaprak Sut	8.690	8.790	8.560	+1.40%	844.55K	aa.aa	17:59:40
Yatas	26.600	27.000	26.600	-0.23%	243.12K	aa.aa	18:38:04
Ag Anadolu Grubu	32.08	32.28	31.80	+0.88%	1.18M	aa.aa	18:23:48
Yapi ve Kredi Bankasi	34.740	35.280	34.560	-0.23%	46.06M	aa.aa	17:53:20
Koray GYO	9.490	9.790	9.300	+0.64%	7.17M	aa.aa	18:38:58
Yunsa	6.430	6.550	6.370	-0.77%	1.14M	aa.aa	18:38:23
Zorlu Enerji	1.920	1.950	1.900	-0.52%	13.85M	aa.aa	17:53:16
Us Yatirim	41.980	43.080	40.020	-3.67%	613.68K	aa.aa	18:38:04
Beyaz Filo	17.260	17.740	16.690	+3.48%	611.94K	aa.aa	18:36:56
Denge Yatirim	1.810	1.840	1.800	-0.55%	4.13M	aa.aa	18:35:44
Nigbas Nigde Beton	2.980	3.020	2.900	+3.11%	4.94M	aa.aa	18:38:54
Orge	23.060	23.260	22.200	+3.50%	2.47M	aa.aa	18:38:21
Osmanli Menkul Degerler	5.350	5.410	5.250	+1.90%	798.72K	aa.aa	18:38:53
Ostim	1.240	1.280	1.240	-0.80%	2.53M	aa.aa	18:38:18
Ozak GYO	12.240	12.350	12.200	-0.65%	474.89K	aa.aa	18:39:00
Polisan Holding	17.740	18.010	17.680	-0.89%	554.85K	aa.aa	18:37:42
Sanifoam	4.310	4.350	3.910	+7.75%	5.88M	aa.aa	18:38:54
Teknosa	13.310	13.600	13.000	-1.19%	662.24K	aa.aa	18:38:16
Yesil Yatirim	0.860	0.880	0.840	+1.18%	10.29M	aa.aa	18:38:21
Avrupa Yatirim	25.820	26.980	25.560	-3.30%	810K	aa.aa	18:38:11
Halk GYO	4.190	4.200	4.140	-0.24%	4.34M	aa.aa	17:40:13
Jantsa	13.850	13.990	13.710	+0.22%	877.97K	aa.aa	18:38:39
Bera	13.020	13.260	12.480	+4.33%	8.62M	aa.aa	17:53:16
Kuyas Yatirim AS	21.740	21.740	21.740	-9.94%	391.87K	aa.aa	18:32:47
Merit Turizm	14.010	14.050	13.790	+1.01%	641.24K	aa.aa	18:37:43
Pegasus	141.700	142.100	139.200	+0.85%	2.4M	aa.aa	17:53:15
Prizma Pres	17.820	17.820	17.820	-10.00%	11.54K	aa.aa	18:35:34
TGS	113.300	113.300	101.400	+10.00%	273.84K	aa.aa	18:38:55
Lydia Yesil Enerji Kaynaklari AS	4,285.000	4,285.000	3,950.000	+9.94%	3.84K	aa.aa	18:35:17
Tumosan	58.450	58.950	57.150	+2.19%	200.78K	aa.aa	18:39:03
ODAS Elektrik	6.040	6.090	5.980	+0.17%	13.62M	aa.aa	17:53:17
Turker Proje	23.94	24.30	23.72	-0.25%	158.57K	aa.aa	18:36:57
Akis GYO	9.330	9.420	9.310	-0.43%	731.65K	aa.aa	18:38:40
Otto Holding AS	107.100	108.400	95.250	+7.48%	263.69K	aa.aa	18:13:57
Verusa Holding	464.50	478.00	456.50	-1.17%	33.18K	aa.aa	18:28:55
Yayla Enerji	13.840	14.640	13.400	-1.70%	912.4K	aa.aa	18:38:45
Temapol	73.55	73.55	73.55	-9.98%	17.08K	aa.aa	18:18:03
Tat Gida Sanayi	16.700	16.980	16.500	+0.06%	309.09K	aa.aa	18:38:45
Gediz Ambalaj	22.52	23.00	22.40	-1.23%	82.2K	aa.aa	18:35:50
Korfez GYO	3.340	3.390	3.110	+7.74%	11.25M	aa.aa	18:38:45
Lider Faktoring	1.520	1.530	1.490	0.00%	11.18M	aa.aa	18:37:44
RTA	1.93	1.98	1.92	-2.03%	6.4M	aa.aa	18:38:55
Servet GYO	2.200	2.240	2.170	+1.85%	3.67M	aa.aa	18:38:06
Tugcelik Aluminyum	3.900	4.020	3.880	-2.99%	8.28M	aa.aa	18:38:56
Yeni Gimat	214.80	215.90	212.00	+0.75%	16.07K	aa.aa	18:36:54
Agesa Hayat ve Emeklilik AS	233.40	234.00	231.70	+0.17%	35.66K	aa.aa	18:38:43
Ulusoy Un	6.100	6.170	6.050	+0.66%	1.04M	aa.aa	18:37:08
Ulusoy Elektrik	156.00	159.90	148.80	+4.84%	227.62K	aa.aa	17:49:04
HEDEF Girisim	0.900	0.940	0.880	+1.12%	54M	aa.aa	18:38:57
Politeknik Metal	3,025.00	3,120.00	2,927.50	+3.51%	4.04K	aa.aa	18:37:02
Say Yenilenebilir Enerji Ekipmanları	42.940	43.320	41.940	+2.34%	650.89K	aa.aa	18:38:42
Bantas Bandirma	5.620	5.760	5.610	-2.09%	1.25M	aa.aa	18:38:38
Verusaturk	26.60	27.28	26.56	-0.75%	60.5K	aa.aa	18:37:20
Iskenderun	59.800	60.050	59.000	+0.84%	538.62K	aa.aa	17:53:16
Izmir Firca	13.00	13.00	13.00	-9.97%	52.85K	aa.aa	18:35:51
Mistral GYO	5.10	5.26	5.05	-0.97%	973.38K	aa.aa	18:37:19
Fonet Bilgi	4.40	4.53	4.40	-1.57%	8.69M	aa.aa	18:37:57
Mavi Giyim Sanayi	37.42	37.72	37.32	-0.21%	2.18M	aa.aa	17:53:29
Safkar Ege Sogutmacilik	12.95	13.08	11.96	+7.92%	2.4M	aa.aa	18:39:00
Enerjisa Enerji	109.80	110.40	107.50	+1.01%	1.01M	aa.aa	17:53:24
MLP Saglik	430.75	432.50	427.75	-0.17%	188.28K	aa.aa	17:53:26
Peker Gayrimenkul Yatirim Ortakligi	3.00	3.00	3.00	-9.91%	425.5K	aa.aa	18:37:43
Sok Marketler	56.95	57.70	55.55	+2.43%	1.28M	aa.aa	17:53:30
Kafein Yazilim	6.34	6.54	6.23	+0.79%	2.79M	aa.aa	18:38:36
Formet Metal	1.00	1.03	0.99	-0.99%	11.02M	aa.aa	18:38:15
Smartiks Yazilim	16.31	16.63	16.31	-0.31%	309.11K	aa.aa	18:38:27
Derluks Yatirim Holding AS	1.61	1.64	1.59	-1.23%	4.15M	aa.aa	18:34:45
Naturel Enerji	4.09	4.10	4.00	+0.74%	1.82M	aa.aa	18:37:23
Papilon Savunma	8.34	8.52	8.17	+2.71%	3.1M	aa.aa	18:38:29
Ard Grup Bilisim	67.95	67.95	65.05	+9.95%	3.55M	aa.aa	18:38:26
Bayrak	2.80	2.90	2.79	-3.11%	1.38M	aa.aa	18:38:54
Esenboga Elektrik	2.59	2.63	2.58	-0.77%	6.46M	aa.aa	18:38:58
Kervan Gıda	2.14	2.19	2.11	-0.93%	2.6M	aa.aa	18:39:01
Arzum Elektrikli Ev Aletleri Sanayi ve Ticaret	1.20	1.24	1.19	-2.44%	5.22M	aa.aa	18:38:53
Isik Plastik Sanayi ve Dis Ticaret Pazarlama AS	3.32	3.58	3.31	-4.05%	23.08M	aa.aa	18:38:57
Naturelgaz Sanayi ve Ticaret AS	10.88	11.07	10.79	+0.28%	1.33M	aa.aa	18:37:54
Tureks Turizm Tasimacilik AS	5.98	6.13	5.92	-1.97%	9.11M	aa.aa	18:38:54
Qua Granite Hayal	2.01	2.04	1.98	+0.50%	9.65M	aa.aa	18:37:42
Matriks Finansal	21.44	21.66	21.02	+0.85%	224.14K	aa.aa	18:38:22
Galata Wind Enerji Anonim Sirket	20.60	20.72	20.10	+1.58%	973.94K	aa.aa	17:53:16
Biotrend Cevre ve Enerji Yatirimlari AS	10.88	11.29	10.72	-1.81%	2.93M	aa.aa	18:38:36
Aydem Yenilenebilir Enerji AS	24.12	24.46	23.84	+0.75%	798.32K	aa.aa	18:38:50
Can2 Termik AS	1.07	1.13	1.06	-2.73%	179.66M	aa.aa	17:53:26
Ziraat Gayrimenkul Yatirim Ortakligi AS	19.18	19.40	19.18	-0.57%	133.72K	aa.aa	18:38:12
Kalekim Kimyevi	22.66	23.10	22.48	+0.80%	518.36K	aa.aa	18:38:09
Penta Teknoloji Urunleri Dagitim Ticaret AS	9.99	10.19	9.93	-1.28%	411.11K	aa.aa	18:37:00
Mercan Kimya Sanayi ve Ticaret AS	11.41	11.60	11.17	+2.24%	3.21M	aa.aa	18:38:53
Atp Yazilim	246.50	259.50	245.00	+1.86%	481.26K	aa.aa	18:21:51
BMS Celik Hasir Sanayi ve Ticaret AS	9.32	9.64	9.16	+0.87%	770.48K	aa.aa	18:37:25
Bogazici Beton Sanayi ve Ticaret AS	16.91	17.19	16.63	+2.11%	1.05M	aa.aa	18:38:33
Unlu Yatirim Holding AS	10.50	10.92	10.20	+1.94%	6.64M	aa.aa	18:39:00
Baskent Dogalgaz	40.78	41.50	40.72	-1.78%	83.25K	aa.aa	18:38:25
E-Data Teknoloji	5.34	5.34	4.68	+9.88%	28.1M	aa.aa	18:35:39
Kutahya Seker Fabrikasi AS	64.20	66.00	64.00	+0.78%	226.55K	aa.aa	18:38:24
Selva Gida Sanayi AS	1.20	1.23	1.18	0.00%	7.33M	aa.aa	18:38:48
Vbt Yazilim AS	24.70	25.98	24.66	-2.29%	639.58K	aa.aa	18:37:43
Escar Filo	15.34	17.47	14.36	-3.82%	7.06M	aa.aa	18:38:45
Manas Enerji	8.54	8.54	8.54	-9.92%	124.6K	aa.aa	18:38:42
Gen İlaç ve Sağlık Ürünleri	5.31	5.70	5.29	-4.32%	29.98M	aa.aa	18:38:50
Kizilbuk Gayrimenkul Yatirim Ortakligi AS	1.43	1.46	1.40	+0.70%	11.53M	aa.aa	18:35:29
Birleşim Mühendislik Isıtma Soğutma	11.18	11.56	10.83	+2.85%	4.8M	aa.aa	18:38:51
Girisim Elektrik	44.72	45.32	42.38	+4.98%	7.51M	aa.aa	18:38:58
Nasmed Ozel Saglik Hizmetleri Ticaret AS	6.88	7.14	6.81	+0.44%	2.6M	aa.aa	18:37:55
Yeo Teknoloji Enerji ve Endustri AS	29.60	30.12	28.84	+1.65%	9.7M	aa.aa	18:38:18
Europap Tezol Kagit Sanayi Ve Ticaret AS	7.76	8.00	7.73	+0.52%	1.18M	aa.aa	18:38:08
Ersan Alışveriş Hizmetleri ve Gıda	11.01	11.14	10.99	+0.82%	242.16K	aa.aa	18:37:53
Margun Enerji Uretim Sanayi ve Ticaret	9.53	9.53	9.53	-9.92%	732.56K	aa.aa	18:37:25
Anatolia Tanı ve Biyoteknoloji	7.11	7.26	7.09	-1.52%	328.57K	aa.aa	18:35:29
Hedef Holding	8.05	8.13	7.56	+3.60%	24.04M	aa.aa	18:38:57
Gelecek Varlik Yonetimi AS	41.00	41.86	40.80	-0.19%	209.94K	aa.aa	18:38:01
Ihlas Haber Ajansi AS	18.60	18.60	15.22	+9.99%	4.85M	aa.aa	18:30:06
Ulusal Faktoring AS	1.43	1.44	1.41	0.00%	9.24M	aa.aa	18:32:20
Dogu Aras Enerji Yatirimlari AS	99.90	101.70	97.60	+1.37%	102K	aa.aa	18:38:52
Elite Naturel Organik Gida Sanayi ve Ticaret AS	19.99	20.20	19.80	-0.65%	195.79K	aa.aa	18:30:43
Gimat Magazacilik Sanayi ve Ticaret AS	50.90	51.65	50.10	-0.10%	823.94K	aa.aa	18:37:37
Mia Teknoloji AS	24.48	24.96	23.60	+4.35%	15.41M	aa.aa	18:38:32
Konya Kagit Sanayi ve Ticaret AS	8.25	8.75	7.93	+3.64%	4.04M	aa.aa	18:38:55
Mobiltel İletişim Hizmetleri	9.90	10.30	9.49	-0.80%	2.52M	aa.aa	18:38:32
Pc İletişim ve Medya Hizmetleri	32.06	32.80	31.72	-0.68%	584.24K	aa.aa	18:38:59
Pasifik Gayrimenkul Yatirim Ortakligi AS	1.72	1.75	1.68	+1.18%	63.04M	aa.aa	18:38:20
Erciyas Celik Boru Sanayi AS	36.12	36.64	35.40	+0.22%	228.07K	aa.aa	18:38:49
Panelsan Cati Cephe Sistemleri	33.78	34.28	33.16	+1.44%	172.27K	aa.aa	18:38:51
Hun Yenilenebilir Enerji Uretim AS	4.44	4.73	4.42	-3.48%	35.4M	aa.aa	18:38:39
Dap Gayrimenkul Gelistirme AS	3.01	3.15	2.93	-2.27%	29.15M	aa.aa	17:51:14
Investco Holding AS	701.00	714.50	696.50	-0.50%	6.37K	aa.aa	18:27:17
Hitit Bilgisayar Hizmetleri AS	33.42	33.94	33.28	-0.30%	182.87K	aa.aa	18:37:54
Koleksiyon Mobilya Sanayi AS	14.43	14.70	14.41	-1.16%	261.66K	aa.aa	18:38:28
Gezinomi Seyahat Turizm Ticaret AS	30.10	30.54	29.64	+0.40%	372.39K	aa.aa	18:37:54
Gur-Sel Turizm	274.00	285.00	270.25	-2.23%	183.01K	aa.aa	17:53:26
Ensari Sinai	2.99	3.03	2.92	+1.70%	3.62M	aa.aa	18:37:21
Smart Gunes Enerjisi Teknolojileri	5.22	5.30	5.07	+1.75%	13.55M	aa.aa	18:38:46
LDR Turizm AS	8.67	8.67	7.87	+9.89%	11.31M	aa.aa	18:37:26
Suwen Tekstil Sanayi Pazarlama AS	5.02	5.12	4.87	+2.03%	1.14M	aa.aa	18:38:43
Consus Enerji Isletmeciligi ve	1.69	1.71	1.67	-0.59%	2.12M	aa.aa	18:38:32
Bms Birlesik Metal Sanayi ve	40.32	41.36	39.40	+1.61%	1.36M	aa.aa	18:38:35
Kimteks Poliuretan Sanayi ve	14.47	14.65	14.18	+2.12%	525.26K	aa.aa	18:37:12
Imas Makina Sanayi AS	1.60	1.63	1.59	0.00%	5.87M	aa.aa	18:37:49
Yayla Agro Gida Sanayi ve Ticaret	7.35	7.40	7.28	+0.27%	1.9M	aa.aa	18:38:23
Sun Tekstil Sanayi ve Ticaret AS	25.88	26.40	25.64	+2.29%	248.94K	aa.aa	18:38:30
Seker Gayrimenkul Yatirim	2.87	2.97	2.85	-1.03%	2.13M	aa.aa	18:39:00
Europen Endustri Insaat Sanayi Ve	2.90	2.94	2.88	-0.68%	8.26M	aa.aa	17:52:42
Pardus Girisim Sermayesi Yatirim	3.98	4.19	3.96	-1.97%	2.65M	aa.aa	18:38:47
Makim Makina Teknolojileri Sanayi	12.58	12.78	12.30	+2.69%	321.69K	aa.aa	18:00:16
Kocaer Celik Sanayi ve Ticaret AS	10.71	10.92	10.69	-0.83%	6.7M	aa.aa	17:53:23
Rubenis Tekstil Sanayi Ticaret AS	15.91	15.98	14.92	+6.64%	1.89M	aa.aa	18:38:44
Kiler Holding AS	11.27	11.27	10.34	+9.95%	8.68M	aa.aa	18:37:43
Aztek Teknoloji Urunleri Ticaret AS	3.31	3.35	3.25	+1.85%	1.11M	aa.aa	18:37:41
Hidropar Hareket Kontrol	9.87	10.07	9.71	-0.10%	2.78M	aa.aa	18:37:56
Alfa Solar	31.74	33.26	31.60	+4.82%	2.4M	aa.aa	18:38:59
Sanica Isi Sanayi AS	2.27	2.30	2.26	-0.44%	1.22M	aa.aa	18:38:35
Ozsu Balik Uretim AS	36.62	37.78	36.12	-0.33%	567.69K	aa.aa	18:38:03
Platform Turizm Tasimacilik Gida	15.40	15.85	15.36	-0.77%	505.25K	aa.aa	18:38:58
Birikim Varlik Yonetim AS	52.80	54.40	51.55	+2.62%	349.44K	aa.aa	18:36:19
Ahlatci Dogal Gaz Dagitim Enerji	45.08	45.50	44.58	+1.08%	2.76M	aa.aa	17:53:26
Tera Yatirim Menkul Degerler AS	63.45	63.45	63.45	-10.00%	23.52K	aa.aa	17:55:24
Eyg Gayrimenkul Yatirim Ortakligi	1.97	2.01	1.93	+1.55%	4.78M	aa.aa	18:38:41
Oncosem Onkolojik Sistemler Sanayi	95.45	96.00	87.30	+9.34%	1.32M	aa.aa	18:38:52
Sdt Uzay ve Savunma Teknolojileri	16.04	16.56	15.92	-2.67%	2.82M	aa.aa	18:38:22
Soke Degirmencilik Sanayi ve	6.43	6.49	6.22	+3.38%	1.67M	aa.aa	18:38:47
Tapdi Oksijen	25.64	26.18	25.54	-1.31%	415.16K	aa.aa	18:38:49
Astor Enerji AS	228.10	229.60	209.00	+8.83%	39.63M	aa.aa	17:53:27
Mackolik Internet Hizmetleri	25.28	25.46	24.10	+4.72%	863.5K	aa.aa	18:38:05
Bulbuloglu Vinc Sanayi ve Ticaret	76.65	78.60	75.00	+2.27%	379.66K	aa.aa	18:29:40
Goknur Gida Maddeleri	15.00	15.32	14.96	-1.32%	1.01M	aa.aa	18:38:17
Akfen Yenilenebilir Enerji AS	3.61	3.69	3.60	+0.28%	13.99M	aa.aa	17:53:20
Eksun Gida Tarim	4.49	4.62	4.47	-2.60%	1.36M	aa.aa	18:37:36
Koza Polyester Sanayi ve Ticaret AS	3.21	3.25	3.18	+0.94%	2.85M	aa.aa	18:38:27
Cvk Maden Isletmeleri Sanayi ve	12.58	12.77	12.52	-0.63%	8.31M	aa.aa	17:52:21
Europower Enerji	56.05	57.15	52.50	+3.13%	9.05M	aa.aa	18:38:58
Grainturk Holding AS	127.30	131.80	122.30	0.00%	2.08M	aa.aa	18:38:52
Cw Enerji Muhendislik Ticaret ve	20.34	20.56	19.65	+3.78%	14.43M	aa.aa	17:53:26
Buyuk Sefler Gida Turizm Tekstil	3.48	3.53	3.39	+1.75%	5.57M	aa.aa	18:38:53
Bien Yapi Urunleri Sanayi Turizm	14.95	15.27	14.90	-0.93%	503.49K	aa.aa	18:38:53
Kayseri Seker Fabrikasi AS	3.10	3.18	3.08	-0.32%	2.42M	aa.aa	18:38:48
Katilimevim Tasarruf Finansman AS	9.67	10.10	9.07	-2.91%	155.68M	aa.aa	18:38:54
Pasifik Eurasia Lojistik Dis	34.22	34.22	33.24	+9.96%	2.19M	aa.aa	18:38:38
A1 Capital Yatirim Menkul Degerler	4.38	4.50	4.24	+1.62%	3.77M	aa.aa	18:38:55
Forte Bilgi Iletisim Teknolojileri	99.15	102.00	98.00	0.00%	288.81K	aa.aa	18:38:46
Atakey Patates Gida Sanayi ve	33.16	33.62	33.02	+0.48%	63.88K	aa.aa	18:37:40
Kaleseramik Canakkale Kalebodur	19.11	19.53	19.06	-1.75%	458.2K	aa.aa	18:38:51
Fuzul Gayrimenkul Yatirim	5.23	5.25	5.00	+2.35%	7.36M	aa.aa	18:38:49
Asce Gayrimenkul Yatirim Ortakligi	9.94	10.13	9.93	-1.68%	1.49M	aa.aa	18:37:11
Izdemir Enerji Elektrik Uretim AS	3.90	3.97	3.81	-0.26%	14.26M	aa.aa	18:38:47
Ofis Yem Gida Sanayi Ticaret AS	56.90	58.50	56.20	-0.52%	450.68K	aa.aa	18:38:58
Tatlipinar Enerji Uretim AS	5.02	5.30	4.89	+1.21%	18.67M	aa.aa	18:38:53
Enerya Enerji AS	13.63	13.85	13.54	+0.74%	22.46M	aa.aa	17:53:26
Kuzugrup Gayrimenkul Yatirim	15.30	15.82	14.92	+6.32%	2.18M	aa.aa	18:37:48
Ebebek Magazacilik AS	80.65	81.60	80.15	-0.68%	175.73K	aa.aa	18:32:40
Tarkim	378.50	388.00	373.75	+0.53%	73.36K	aa.aa	18:38:02
Gipta Ofis Kirtasiye Ve Promosyon	28.74	29.26	28.46	+0.70%	1.63M	aa.aa	18:38:57
Reeder Teknoloji Sanayi Ve Ticaret	3.39	3.39	3.20	+4.95%	22.6M	aa.aa	18:38:53
Hat-San Gemi	32.22	32.76	31.04	+2.61%	1.74M	aa.aa	18:38:27
Adra Gayrimenkul Yatirim Ortakligi	46.08	47.28	46.00	-1.07%	272.32K	aa.aa	18:37:18
Dmr Unlu	6.97	7.00	6.31	+3.11%	32.1M	aa.aa	18:38:55
Meka Beton Santralleri	2.05	2.08	2.02	+0.99%	2.4M	aa.aa	18:38:45
Dofer Yapi Malzemeleri Sanayi ve	22.20	22.44	21.70	+1.93%	199.41K	aa.aa	18:38:27
Mhr Gayrimenkul Yatirim Ortakligi	1.85	1.89	1.81	+1.09%	1.85M	aa.aa	18:37:52
Borlease Otomotiv AS	1.73	1.73	1.60	+9.49%	12.46M	aa.aa	18:37:52
Tab Gida Sanayi ve Ticaret AS	224.00	227.00	219.00	+2.28%	141.08K	aa.aa	17:53:11
Vera Konsept Gayrimenkul Yatirim	1.29	1.34	1.28	0.00%	9.72M	aa.aa	18:37:53
Tureks Turunc Madencilik Ic ve Dis	8.98	9.08	8.87	-0.44%	459.2K	aa.aa	18:38:22
1000 Yatirimlar Holding AS	6.13	6.35	6.08	-1.45%	10M	aa.aa	17:53:21
Ekos Teknoloji ve Elektrik AS	3.51	3.53	3.41	+1.15%	4.77M	aa.aa	18:38:51
Agrotech Yuksek Teknoloji	1.39	1.40	1.35	+2.96%	10.37M	aa.aa	18:38:47
Cates Elektrik Uretim AS	32.50	33.40	31.42	+3.44%	920.26K	aa.aa	18:36:57
Bati Ege Gayrimenkul Yatirim	2.63	2.68	2.61	-0.38%	1.2M	aa.aa	18:38:07
Kuzey Boru AS	12.29	12.59	11.92	+3.10%	3.97M	aa.aa	18:38:32
Mega Metal Sanayi ve Ticaret AS	3.79	3.89	3.63	+3.84%	23.59M	aa.aa	18:39:00
Sur Tatil Evleri Gayrimenkul	20.70	20.84	20.40	+1.07%	543.84K	aa.aa	18:38:36
Avrupakent Gayrimenkul Yatirim	52.25	52.65	50.20	+2.45%	622.04K	aa.aa	18:38:59
Pasifik Teknoloji	14.98	15.68	14.90	+1.15%	9.02M	aa.aa	18:38:38
Bor Seker AS	5.48	5.58	5.46	-0.18%	1.31M	aa.aa	18:38:22
Limak Dogu Anadolu Cimento Sanayi	24.32	24.72	24.20	-0.25%	1.12M	aa.aa	17:53:07
Oba Makarnacilik Sanayi ve Ticaret	4.66	4.77	4.57	+1.53%	13.81M	aa.aa	17:53:12
Artemis Hali AS	34.48	34.74	33.20	+0.23%	174.4K	aa.aa	18:31:27
Mogan Enerji Yatirim Holding AS	9.81	9.98	9.55	+3.26%	5.41M	aa.aa	18:38:48
Odine Solutions Teknoloji Ticaret	161.70	161.70	161.70	-9.97%	6.79K	aa.aa	18:37:57
Ic Enterra Yenilenebilir Enerji AS	4.22	4.28	4.20	+1.69%	2.35M	aa.aa	17:52:33
Ronesans Gayrimenkul Yatirim AS	194.30	196.00	191.30	+0.94%	434.99K	aa.aa	17:51:01
Lila Kagit Sanayi ve Ticaret AS	23.78	24.12	23.66	-0.75%	797.43K	aa.aa	18:37:13
Koton Magazacilik Tekstil Sanayi	10.06	10.08	9.91	+0.10%	689.7K	aa.aa	18:38:34
Altinay Savunma Teknolojileri AS	13.16	13.75	13.14	-2.88%	8.47M	aa.aa	17:53:23
Koc Metalurji AS	2.63	2.75	2.59	-0.75%	35.48M	aa.aa	18:38:55
Hareket Proje Tasimaciligi ve Yuk	8.62	8.68	8.07	+2.13%	18.48M	aa.aa	18:38:46
Onur Yuksek Teknoloji AS	9.99	10.10	9.84	+1.32%	783.79K	aa.aa	18:38:07
Ozyasar Tel ve Galvanizleme Sanayi	11.46	11.70	11.43	-0.78%	814.51K	aa.aa	18:38:28
Altinkilic Gida ve Sut Sanayi Ticaret AS	132.60	132.60	132.60	-9.98%	1.11K	aa.aa	18:28:22
Yigit AKU Malzemeleri Nakliyat	16.78	16.97	16.62	+0.12%	848.46K	aa.aa	18:38:57
Horoz Lojistik Kargo Hizmetleri ve	43.28	43.78	42.82	+0.42%	436.3K	aa.aa	18:38:57
Segmen Kardesler Gida Uretim ve	18.53	20.58	18.53	-4.97%	1.81M	aa.aa	18:36:17
Efor Yatırım Sanayi	14.07	14.41	14.00	-0.21%	10.11M	aa.aa	18:39:01
Dct Trading Dis Ticaret AS	3.39	3.55	3.37	-1.17%	2.73M	aa.aa	18:38:57
Bahadir Kimya Sanayi ve Ticaret AS	156.70	156.70	133.00	+9.96%	785.92K	aa.aa	18:37:41
Kirac Galvaniz Telekominikasyon	130.60	132.00	129.50	+0.15%	892.56K	aa.aa	17:52:54
Gundogdu Gida Sut Urunleri Sanayi	187.20	187.20	187.20	-10.00%	575	aa.aa	18:38:50
Ahes Gayrimenkul Yatirim Ortakligi	6.99	7.09	6.71	-0.29%	3.3M	aa.aa	18:12:26
Ozata Denizcilik Sanayi ve Ticaret	1,271.00	1,271.00	1,271.00	-9.99%	1.06K	aa.aa	18:17:12
Cem Zeytin AS	5.96	6.01	5.91	+1.02%	2.85M	aa.aa	18:39:00
Durukan Sekerleme Sanayi ve	10.53	10.78	10.09	-0.85%	3.37M	aa.aa	18:37:01
Bin Ulasim ve Akilli Sehir Teknolojileri AS	49.80	54.35	48.82	-5.59%	2.48M	aa.aa	18:38:57
Cagdas Cam Sanayi ve Ticaret AS	21.04	21.62	20.44	+3.04%	1.15M	aa.aa	18:38:59
Sumer Varlik Yonetim AS	7.13	7.15	6.81	+4.39%	2.89M	aa.aa	18:38:54
Armada Gida	107.00	121.00	105.30	-8.47%	4.31M	aa.aa	18:25:07
Egeyapi Avrupa Gayrimenkul Yatirim Ortakligi AS	15.86	15.99	14.89	+6.66%	2.28M	aa.aa	18:38:03
Gulermak Agir Sanayi Insaat ve Taahhut AS	141.80	142.80	140.50	-0.14%	1.39M	aa.aa	17:53:27
Akfen Insaat Turizm ve Ticaret AS	18.18	18.39	17.30	+2.71%	7.83M	aa.aa	18:38:53
Mopas Marketcilik	19.27	19.42	19.09	+1.00%	598.2K	aa.aa	18:38:09
Destek Finans Faktoring	694.00	694.00	694.00	-9.99%	193	aa.aa	18:37:10
Seranit Granit Seramik Sanayi ve Ticaret AS	5.11	5.18	5.00	+0.99%	1.18M	aa.aa	18:37:39
Birlesim Grup	40.04	40.04	40.04	-9.98%	11.62K	aa.aa	18:34:38
Visne Madencilik Uretim	28.96	29.10	28.30	+2.40%	286.46K	aa.aa	18:38:42
Enda Enerji Holding As	13.03	13.28	12.70	+0.08%	2.05M	aa.aa	18:38:46
Kalyon Gunes Teknolojileri Uretim	54.20	54.95	53.35	+0.84%	651.55K	aa.aa	18:38:53
Balsu Gida Sanayi ve Ticaret AS	7.84	7.96	7.67	+4.81%	29.01M	aa.aa	18:38:56
Bulls Girisim Sermayesi Yatirim	12.34	12.58	12.12	+1.31%	2.61M	aa.aa	18:39:02
A1 Yenilenebilir Enerji Uretim AS	1.81	1.81	1.70	+9.70%	6.38M	aa.aa	18:38:01
Tera Yatirim Teknoloji Holding AS	12.19	12.19	12.19	-9.97%	37.15K	aa.aa	18:04:26
Dof Robotik Sanayi AS	78.20	79.50	72.35	+8.16%	2.54M	aa.aa	17:42:51
Marmara Holding AS	1.49	1.52	1.46	+1.36%	36.2M	aa.aa	18:38:58
Ecogreen Enerji	25.72	25.90	24.90	+4.05%	1.22M	aa.aa	18:38:22
Vakif Faktoring	9.08	9.13	9.02	+0.55%	2.28M	aa.aa	18:38:59
Pasifik Holding	0.90	0.92	0.88	+1.12%	85.6M	aa.aa	17:52:47
Zeray Gayrimenkul Yatirim	7.33	7.33	7.20	+9.90%	3.23M	aa.aa	18:29:03
Arf Bio Yenilenebilir	13.35	13.60	13.09	+1.06%	988.32K	aa.aa	18:38:03
Meysu Gida San	8.84	9.00	8.61	+0.45%	5.42M	aa.aa	18:38:20
Z Gayrimenkul Yatirim Ortakligi	17.68	18.97	17.20	-1.50%	6.97M	aa.aa	18:38:58
Formul Plastik ve Metal Sanayi	24.44	24.80	24.02	+0.33%	648.06K	aa.aa	18:38:22
Ucay Muhendislik	15.60	15.86	15.47	0.00%	1.14M	aa.aa	18:38:03
Akhan Un Fabrikasi	26.08	26.40	24.96	+4.32%	1.63M	aa.aa	18:38:20
Netcad Yazilim	88.80	90.55	84.80	+3.92%	1.33M	aa.aa	18:38:52
Best Brands	20.02	20.44	19.10	+0.10%	3.7M	aa.aa	18:38:34
Ata Turizm Isletmecilik Tasimacilik	5.56	5.68	5.52	+1.09%	13.48M	aa.aa	18:38:59
Empa Elektronik Sanayi	46.08	46.44	44.40	+2.72%	2.34M	aa.aa	17:51:44
Savur Gayrimenkul Yatirim	3.98	3.98	3.98	-9.95%	1.75M	aa.aa	18:39:00
Gentas Kimya Sanayi	7.59	7.76	7.50	-0.91%	4.05M	aa.aa	18:39:02
Luxera	7.66	7.85	7.52	+0.52%	2.75M	aa.aa	18:35:59
Metropal Kurumsal Hizmetler	91.55	92.35	85.15	+6.33%	1.06M	aa.aa	18:38:59
Agaoglu Avrasya Gayrimenkul Yatirim Ortakligi AS	8.95	9.76	8.89	-5.59%	16.83M	aa.aa	18:38:43
Ekinciler Demir	30.02	30.44	29.18	+2.11%	1.59M	aa.aa	18:38:47
Beta Enerji ve Teknoloji	64.30	65.00	62.15	+5.84%	5.04M	aa.aa	18:38:41
Soho Giyim ve Enerji AS	7.56	7.60	7.33	+0.93%	1.92M	aa.aa	18:38:42
Orzaks Ilac ve Kimya Sanayi Ticaret AS	75.25	75.80	73.55	+2.31%	849.83K	aa.aa	18:38:46
Isvea Seramik ve Banyo Urunleri Sanayi AS	24.80	24.80	24.80	-9.95%	101.61K	aa.aa	18:38:31
Golda Gida Sanayi ve Ticaret AS	9.13	9.13	8.28	+10.00%	10.66M	aa.aa	18:34:44
Ekim Turizm Ticaret ve Sanayi AS	12.35	12.52	11.81	+3.69%	3.76M	aa.aa	18:38:57
SA RA Enerji Insaat Ticaret ve	40.42	41.38	37.68	+6.26%	9.84M	aa.aa	18:38:55
Saat ve Saat Sanayi ve Ticaret AS	27.20	27.78	26.90	-0.29%	680.85K	aa.aa	18:38:46
Metgun Enerji Yatirimlari AS	18.91	19.22	18.74	-0.58%	4.51M	aa.aa	18:38:34
Albayrak Hazir Beton Sanayi ve	22.90	23.10	22.02	+0.97%	2.51M	aa.aa	18:38:41
Kardemir Celik Sanayi AS	59.45	59.45	59.45	-9.99%	55.4K	aa.aa	18:38:59
Masfen Enerji AS	38.54	38.88	38.18	-0.87%	2.07M	aa.aa	18:38:43
Quick Sigorta AS	42.46	42.72	41.48	+1.34%	974.35K	aa.aa	18:38:14
Citlekci Magazacilik Gida AS	130.60	136.80	123.70	-0.31%	4.83M	aa.aa	18:38:57
Kapeks Kimya Sanayi AS	49.16	52.20	47.20	+2.42%	4.07M	aa.aa	18:38:36
Teknika Plast Teknik Kalip Plastik	58.70	63.80	56.70	-4.79%	7M	aa.aa	18:38:56
Turker Vangolu Enerji Yatirim AS	77.55	80.60	75.35	+0.19%	799.67K	aa.aa	18:38:49

PSEi Composite

5,629.03

-0.44

-0.01%

Nikkei 225

68,357.00

-599.72

-0.87%

Shanghai

3,842.19

+11.74

+0.31%

US 500

7,706.00

+39.3

+0.51%

US Tech 100

30,716.90

+215.3

+0.71%

DAX

25,221.86

+282.51

+1.13%

Dollar Index

101.798

-0.085

-0.08%

Market Movers

Name	Last	Chg. %	Vol.
International Container	860.000	-0.81%	1.87M
SM Investments	495.00	+0.61%	825.80K
Ayala	515.00	-1.53%	692.77K
BDO Unibank	110.60	+0.27%	2.87M
PNB Holdings Corporation	1.20	0.00%	241.59M
Universal Robina	56.90	-1.04%	4.83M
Globe Telecom	1,554.00	+1.24%	142.58K

Name	Last	Chg. %	Vol.
IPM	1.980	+13.14%	10.00K
DFNN	0.670	+9.84%	9.00K
Cebu Air Pref	24.00	+9.09%	73.60K
Cebu Air	19.580	+6.76%	491.50K
DigiPlus Interactive	8.000	+5.96%	3.63M
Araneta Properties	0.280	+5.66%	30.00K
AREIT,	37.40	+4.76%	1.51M

Name	Last	Chg. %	Vol.
Pacifica	1.350	-18.18%	48.00K
Asiabest Group A	27.900	-15.45%	351.70K
LBC Express	10.000	-9.09%	3.10K
Lepanto Consolidated Mining B	0.2210	-7.53%	190.00K
Supercity Realty Dev	30.70	-7.25%	500.00
Everwoods Green	0.0260	-7.14%	6.40M
Oriental Petroleum Minerals A	0.0140	-6.67%	600.00K

Trending Stocks

Name	Last	Chg. %	Vol.
International Container	860.000	-0.81%	1.87M
Metropolitan Bank	61.10	+0.25%	1.31M
Manila Electric	416.00	-0.29%	325.43K
Jollibee Foods	142.00	+2.16%	207.88K
Philex Mining A	11.540	+3.78%	9.11M

Most Undervalued Stocks

Name	Last	Upside	Fair Value
Aaaa Aa	13.40	+72.89%	23.17
Aaaa Aaaa Aaaaaaaaaa	13.40	+72.89%	23.17
Aaa Aaaa	5.520	+61.39%	8.909
Aaaaaaaaaaaaa A	5.520	+61.39%	8.909
A Aaaaaa Aa Aa	8.80	+60.05%	14.08
A A Aaaa Aa Aaaa	8.80	+60.05%	14.08
Aaaaaaa Aaaaaaa	495.00	+56.68%	775.58

Name	Last	Upside	Fair Value
Aaaa Aa	13.40	+72.89%	23.17
Aaaa Aaaa Aaaaaaaaaa	13.40	+72.89%	23.17
Aaa Aaaa	5.520	+61.39%	8.909
Aaaaaaaaaaaaa A	5.520	+61.39%	8.909
A Aaaaaa Aa Aa	8.80	+60.05%	14.08
A A Aaaa Aa Aaaa	8.80	+60.05%	14.08
Aaaaaaa Aaaaaaa	495.00	+56.68%	775.58

See full list

ProPicks AI

AI-powered stock picks with a proven track record to beat the S&P 500.

Tech Titans

+3498.6%

S&P 500

+437.5%

Stocks in this strategy

aaaaaa aaaaa aaaaaa a

aaaaa aaaaaaa aaaaa

aaaaaaa aa

Unlock Strategy

Top Value Stocks

+1372.5%

S&P 500 Pure Value

+236.0%

Stocks in this strategy

aaaaaaaa aaaaaaa aaaa aaa

aaaaa aaaaaaa aaaaa

aaaaaaa aa

Unlock Strategy

Best of Buffett

+469.5%

S&P 500 Pure Value

+171.9%

Stocks in this strategy

aaaa aaa aaaaa aaaaa aaa

aaaaaaa aaa aaa aaa aaaaa

aaa aaaaa aaaaa aaa aaa

Unlock Strategy

Energy Elite

+641.2%

S&P 500 Energy

+64.1%

Stocks in this strategy

aaaaaa aaaaa aaaaaa a

aaaa aaa a

aaaaaaa aa

Unlock Strategy

Financial Fortresses

+507.4%

S&P 500 Financials

+167.0%

Stocks in this strategy

aaaa aaaaa aaaa a

aaaaaaaa aaaaa aaa

aaaaaaa aa

Unlock Strategy

Quality Compounders

+1477.9%

S&P 500

+272.4%

Stocks in this strategy

aaaaaa aaaaa aaaaaa a

aaaa aaa aaaaa aaaaa aaa

aaaaaaaa aaaaaaa aaaa aaa

Unlock Strategy

Small-Cap Sprinters

+1149.2%

Russell 1000

+200.2%

Stocks in this strategy

aaaaaa

aaaaaa aaaaa aaaaaa a

aaaaa aaa aaa

Unlock Strategy

Healthcare Heroes

+811.8%

S&P 500 Health Care

+144.8%

Stocks in this strategy

aaaaaaaa aa

aaaa aaa aaaaa aaaaa aaa

aaaaaaaa aaaaa aaa

Unlock Strategy

Beat the S&P 500

+1299.2%

S&P 500

+437.5%

Stocks in this strategy

aaaa aaa a

aaaaaa aaa aaa

aaaa aaa aaaaa aaaaa aaa

Unlock Strategy

Dominate the Dow

+915.3%

Dow Jones Industrial Average

+288.6%

Stocks in this strategy

aaaaaaa aa

aaaaa aaa aaa

aaaaaa aaa aaa

Unlock Strategy

Mid-Cap Movers

+1050.3%

S&P Midcap 400

+256.1%

Stocks in this strategy

aaaaaaaa aaaaa aaa

aaaa aaa

aaa aaaaa aaaaa aaa aaa

Unlock Strategy

Mexican Stock Exchange Leaders

+564.4%

S&P/BMV IPC

+47.9%

Stocks in this strategy

aaa aaaaa aaaaa aaa aaa

aaaaaaaa aaaaa aaa

aaaaaa

Unlock Strategy

Best Brazilian Stocks

+1071.9%

Bovespa

+274.3%

Stocks in this strategy

aaaaaaa aa

aaaaa aaaaaaa aaaaa

Unlock Strategy

Italian Market Elite

+986.4%

FTSE Italia All Share

+162.2%

Stocks in this strategy

aaaaa aaaaaaa aaaaa

aaa aaaaa aaaaa aaa aaa

aaaaaaaa aaaaa aaa

Unlock Strategy

Alpha Germany Select

+492.7%

DAX

+154.3%

Stocks in this strategy

aaaaaa

aaaaaaa aaa aaa aaa aaaaa

aaaa aaa aaaaa aaaaa aaa

Unlock Strategy

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

Anado Efes Malt

Afyon Cimento

Akbank TAS

Akcansa

Akenerji

Akfen GYO

AK Sigorta

Aksa Akrilik

Aksa Enerji Uretim

Aksu Enerji ve Ticaret

Alarko Holding

Albaraka Turk

Alarko Carrier

Alcatel Lucent

ALGYO

Alkim Kagit

Alkim Kimya

Ruzy Madencilik

Anel Elektrik

Anadolu Hayat

Anadolu Sigorta

Arcelik AS

Arena Bilgisayar

Ingram Micro Bilisim

Arsan Holding

Aselsan

Anadolu Isuzu

Avrasya GYO

AVOD

Altin Yunus

Ayen Enerji

Aygaz AS

Bagfas

Banvitas

Bosch Fren

BIM Brlk Mzlr AS

Ral Yatirim

Besiktas

Bilici Yatirim

Borusan Birlesik

Borusan Yatirim

Baticim Cimento

Baticim

Bursa Cimento

Burcelik

CarrefourSA

Coca Cola Icecek

Celik Halat

Cemas

Cemtas

Cimsa

Celebi

Cimbeton

Dagi

Dardanel Onentas

Deva Holding

Datagate

Ditas

Demisas

Deniz GYO

Dogus Otomotiv

Big Medya Teknoloji AS

DO & CO

Dogan Sirketler

DYO Boya

EIS

Eczacibasi Yatirim

Edip Gayrimenkul

Ege Endustri

Ege Gubre

Ege Profil

Emlak Konut GYO

EMEK Elektirik

ENKA

Egeplast