BIST 500 (XU500)

Istanbul

Currency in TRY

11,532.96

+89.96(+0.79%)

Closed16:09:59

Day's Range

11,452.76

11,558.64

52 wk Range

8,461.50

12,671.94

BIST 500 Constituents

Real-time streaming quotes of the BIST 500 index components. The table displays the share name and its latest price, as well as the daily high, low and change for each of the constituents.

						Upside
Adel	34.60	35.08	34.12	+0.87%	2.99M	aa.aa	16:09:59
Adese Gayrimenkul	2.230	2.260	2.200	+1.36%	65.14M	aa.aa	16:09:59
Anadolu Efes Malt	236.40	241.80	236.30	-0.46%	3.28M	aa.aa	16:09:59
Afyon Cimento	14.96	15.00	14.76	+1.15%	8.87M	aa.aa	16:09:59
Akbank TAS	66.25	66.30	64.90	+0.91%	61.7M	aa.aa	16:09:59
Akcansa	174.00	174.70	171.60	+1.10%	353.37K	aa.aa	16:09:59
Akenerji	12.160	12.160	11.040	+9.95%	25.93M	aa.aa	16:09:59
Akfen GYO	2.180	2.190	2.140	+1.87%	25.81M	aa.aa	16:09:59
AK Sigorta	7.230	7.260	6.840	+4.48%	18.39M	aa.aa	16:09:59
Aksa Akrilik	12.03	12.10	11.67	+1.09%	21.44M	aa.aa	16:09:59
Aksa Enerji Uretim	38.600	39.220	38.160	+1.42%	5.24M	aa.aa	16:09:59
Aksu Enerji ve Ticaret	11.65	11.67	11.43	+1.57%	484.61K	aa.aa	16:09:59
Alarko Holding	93.250	94.400	92.850	+0.27%	4.11M	aa.aa	16:09:59
Albaraka Turk	6.270	6.350	6.220	+0.32%	7.79M	aa.aa	16:09:59
Alarko Carrier	1,038.00	1,071.00	996.50	+6.52%	291.61K	aa.aa	16:09:59
Alcatel Lucent	121.400	122.700	120.500	+0.41%	179.28K	aa.aa	16:09:59
Alarko GYO	21.16	21.18	20.44	+3.32%	2.63M	aa.aa	16:09:59
Alkim Kagit	8.750	8.830	8.650	+0.46%	7.31M	aa.aa	16:09:59
Alkim Kimya	18.57	18.66	17.99	+3.28%	2.08M	aa.aa	16:09:59
Altinyag	7.410	7.520	7.390	+0.27%	2.82M	aa.aa	16:09:59
Anel Elektrik	14.900	15.520	14.900	-3.43%	838.24K	aa.aa	16:09:59
Anadolu Hayat	104.50	106.00	101.20	+3.06%	966.87K	aa.aa	16:09:59
Anadolu Sigorta	101.000	105.700	100.000	+0.20%	2.56M	aa.aa	16:09:59
Arcelik AS	142.90	143.70	141.30	+1.13%	1.49M	aa.aa	16:09:59
Arena Bilgisayar	36.160	36.540	35.000	+1.74%	2.66M	aa.aa	16:09:59
Ingram Micro Bilisim	444.000	452.750	442.500	-0.22%	43.16K	aa.aa	16:09:59
Arsan Tekstil	22.500	22.800	21.920	-0.71%	633.57K	aa.aa	16:09:59
Aselsan	73.95	74.90	73.00	-0.60%	30.26M	aa.aa	16:09:59
Anadolu Isuzu	66.65	67.30	66.35	+0.38%	519.9K	aa.aa	16:09:59
Akin Tekstil	177.000	177.400	164.200	+6.95%	101.35K	aa.aa	16:09:59
AVOD	2.860	2.880	2.820	+1.06%	4.34M	aa.aa	16:09:59
Altin Yunus	520.500	525.000	515.000	+1.07%	56.24K	aa.aa	16:09:59
Ayen Enerji	30.180	30.480	29.380	+2.37%	616.58K	aa.aa	16:09:59
Aygaz AS	163.70	166.10	162.40	-0.18%	184.67K	aa.aa	16:09:59
Bagfas	22.24	22.42	21.92	+0.91%	915.49K	aa.aa	16:09:59
Bak Ambalaj	37.340	37.760	36.680	+1.36%	264.84K	aa.aa	16:09:59
Banvitas	305.250	308.250	303.250	+0.33%	234.3K	aa.aa	16:09:59
Bosch Fren	707.00	740.00	688.50	+2.91%	320.09K	aa.aa	16:09:59
BIM Magazalar	522.00	525.50	516.50	+0.77%	2.88M	aa.aa	16:09:59
Ral Yatirim	270.000	280.000	270.000	-3.57%	283.93K	aa.aa	16:09:59
Bizim	28.94	29.70	28.64	-0.75%	819.1K	aa.aa	16:09:59
Besiktas	5.000	5.280	4.960	+3.31%	136.11M	aa.aa	16:09:59
Bilici Yatirim	15.440	15.510	15.310	+0.92%	797.8K	aa.aa	16:09:59
Bossa	7.130	7.250	7.110	-0.42%	6.18M	aa.aa	16:09:59
Berkosan	23.900	24.440	23.520	+1.01%	614.24K	aa.aa	16:09:59
Yesil Yapi	2.290	2.340	2.250	-1.29%	27.55M	aa.aa	16:09:59
Borusan Birlesik	438.50	440.00	431.00	+1.74%	666.83K	aa.aa	16:09:59
Borusan Yatirim	2,079.00	2,110.00	2,072.00	-0.19%	77.33K	aa.aa	16:09:59
Batisoke Soke	12.000	12.310	11.830	-2.20%	10.53M	aa.aa	16:09:59
Baticim	141.10	142.00	139.10	-0.77%	1.19M	aa.aa	16:09:59
Bursa Cimento	8.76	8.76	8.38	+4.29%	8.4M	aa.aa	16:09:59
Burcelik	19.080	20.160	18.900	+0.95%	5.34M	aa.aa	16:09:59
Burcelik Vana	115.000	119.500	114.000	+0.61%	454.87K	aa.aa	16:09:59
CarrefourSA	105.60	106.20	104.60	+0.76%	130.15K	aa.aa	16:09:59
Coca Cola Icecek	61.15	61.65	60.00	+1.92%	4.11M	aa.aa	16:09:59
Celik Halat	21.880	22.120	21.760	-0.55%	610.99K	aa.aa	16:09:59
Cemas	3.250	3.280	3.220	+1.25%	11.13M	aa.aa	16:09:59
Cemtas	9.180	9.180	9.010	+1.89%	2.02M	aa.aa	16:09:59
Cimsa	46.46	46.70	44.80	+2.97%	13.97M	aa.aa	16:09:59
Celebi	1,914.00	1,927.00	1,897.00	-0.57%	30.34K	aa.aa	16:09:59
Cimbeton	2,752.50	2,812.50	2,737.50	-0.18%	29.23K	aa.aa	16:09:59
Doktas Dokumculuk Ticaret ve Sanayi AS	25.660	26.060	25.620	-1.38%	316.88K	aa.aa	16:09:59
Cosmos	122.000	123.500	120.200	+0.58%	114.44K	aa.aa	16:09:59
Creditwest	6.280	6.430	6.070	+3.29%	3.47M	aa.aa	16:09:59
Dagi	16.690	17.260	16.110	+0.06%	2.42M	aa.aa	16:09:59
Dardanel Onentas	5.590	5.700	5.520	-1.41%	11.51M	aa.aa	16:09:59
Derimod	37.50	37.50	34.24	+9.97%	2.61M	aa.aa	16:09:59
Desa	21.360	21.540	20.520	+4.09%	925.16K	aa.aa	16:09:59
Despec	44.420	45.000	44.120	-0.67%	158.02K	aa.aa	16:09:59
Deva Holding	77.050	77.800	76.650	-0.19%	247.56K	aa.aa	16:09:59
Datagate	44.140	44.140	40.860	+7.66%	355.85K	aa.aa	16:09:59
Ditas	15.660	15.830	15.490	+0.26%	835.75K	aa.aa	16:09:59
Demisas	7.980	8.050	7.840	+1.01%	2.49M	aa.aa	16:09:59
Deniz GYO	10.700	11.140	10.610	-1.02%	8.63M	aa.aa	16:09:59
Dogus Otomotiv	200.40	201.00	196.40	+1.01%	1.92M	aa.aa	16:09:59
Dogan Burda	172.200	174.100	171.300	-0.12%	152.12K	aa.aa	16:09:59
DO & CO	6,545.00	6,702.50	6,310.00	+2.99%	8.45K	aa.aa	16:09:59
Dogan Holding	15.180	15.480	15.160	-1.56%	17.94M	aa.aa	16:09:59
DYO Boya	22.060	22.740	22.060	-1.52%	1.57M	aa.aa	16:09:59
EIS	48.040	48.220	47.780	+0.33%	1.71M	aa.aa	16:09:59
Eczacibasi Yatirim	198.50	198.80	196.40	+1.07%	170.15K	aa.aa	16:09:59
Edip Gayrimenkul	21.960	22.460	21.880	-1.35%	805.33K	aa.aa	16:09:59
Ege Endustri	9,975.00	10,065.00	9,937.50	+0.53%	11.09K	aa.aa	16:09:59
Ege Gubre	63.25	69.90	63.25	-1.79%	5.06M	aa.aa	16:09:59
Ege Profil	161.700	162.600	160.700	+0.25%	62.28K	aa.aa	16:09:59
Ege Seramik	3.660	3.680	3.640	0.00%	3M	aa.aa	16:09:59
Emlak Konut GYO	14.000	14.150	13.440	+3.93%	283.53M	aa.aa	16:09:59
EMEK Elektirik	13.550	13.810	12.750	+5.45%	7.49M	aa.aa	16:09:59
ENKA	52.350	52.800	51.400	+1.85%	9.47M	aa.aa	16:09:59
Egeplast	6.090	6.090	5.730	+3.57%	6.89M	aa.aa	16:09:59
ERBOSAN	188.40	190.20	186.90	+0.96%	89.11K	aa.aa	16:09:59
Erdemir	24.940	25.120	24.780	+0.65%	129.32M	aa.aa	16:09:59
ERSU	17.780	18.090	17.680	-0.67%	1.5M	aa.aa	16:09:59
Escort	53.50	54.10	53.15	+0.47%	422.63K	aa.aa	16:09:59
Fenerbahce	46.24	47.26	43.92	+5.14%	12.69M	aa.aa	16:09:59
Federal Mogul	320.00	330.50	320.00	-2.14%	103.19K	aa.aa	16:09:59
Ufuk Yatirim	593.500	616.500	590.000	-1.90%	16.49K	aa.aa	16:09:59
Frigo Pak	7.750	7.880	7.700	-0.90%	3.14M	aa.aa	16:09:59
Ford Otosan	955.50	962.00	949.50	+0.63%	726.14K	aa.aa	16:09:59
Garanti Bank	130.00	132.60	129.80	-0.76%	17.71M	aa.aa	16:09:59
Garanti Faktoring	19.800	20.920	19.020	+4.10%	1.18M	aa.aa	16:09:59
Inveo Yatirim	7.330	7.400	7.280	+0.14%	1.48M	aa.aa	16:09:59
Gedik Yatirim	8.160	8.600	8.030	-2.63%	3.24M	aa.aa	16:09:59
Gentas	9.360	9.490	9.360	-0.85%	453.24K	aa.aa	16:09:59
Gersan	9.540	9.670	9.180	+4.03%	13.7M	aa.aa	16:09:59
Guler Holding	12.240	12.420	12.200	-0.08%	1.57M	aa.aa	16:09:59
Global Yatirim	17.740	17.750	16.900	+4.66%	3.85M	aa.aa	16:09:59
Goltas Cimento	430.00	433.75	426.25	+0.58%	219.64K	aa.aa	16:09:59
Goodyear Lastikleri	19.75	19.92	18.68	+6.13%	7.59M	aa.aa	16:09:59
Gozde	26.200	26.600	26.160	-0.30%	1.1M	aa.aa	16:09:59
GSD Marin	9.140	9.320	9.120	-1.19%	1.15M	aa.aa	16:09:59
GSD Holding	3.840	3.860	3.810	+0.52%	6.02M	aa.aa	16:09:59
GS Sportif	6.30	6.58	6.14	+1.29%	93.65M	aa.aa	16:09:59
Gubretas	282.50	285.50	274.75	+2.82%	4.52M	aa.aa	16:09:59
Turkiye Sigorta	16.590	16.780	15.410	+7.73%	41.19M	aa.aa	16:09:59
Turkiye Halk Bk	16.63	16.68	16.40	+1.09%	29.39M	aa.aa	16:09:59
Hateks	12.380	12.640	12.220	-0.24%	1.6M	aa.aa	16:09:59
Hektas	4.020	4.050	3.840	+4.42%	189.64M	aa.aa	16:09:59
Hurriyet Gazete	4.590	4.720	4.560	+0.44%	5.13M	aa.aa	16:09:59
Ihlas Ev Aletleri Imalat	2.670	2.690	2.600	+1.14%	3.38M	aa.aa	16:09:59
Ihlas Gazetecilik	1.570	1.590	1.520	0.00%	12.84M	aa.aa	16:09:59
Ihlas Holding	3.540	3.610	3.460	-0.28%	28.13M	aa.aa	16:09:59
Ihlas Gayrimenkul	2.140	2.170	2.070	0.00%	11.96M	aa.aa	16:09:59
Ihlas Yayin	3.700	3.750	3.680	-0.27%	8.39M	aa.aa	16:09:59
Indeks	7.470	7.500	7.400	+0.40%	2.55M	aa.aa	16:09:59
Info Yatirim	2.560	2.600	2.530	-0.39%	5M	aa.aa	16:09:59
Intema	232.20	234.80	228.80	+1.35%	54.18K	aa.aa	16:09:59
Ipek Dogal	50.150	50.600	49.580	+0.20%	3.15M	aa.aa	16:09:59
Turkiye Is Bankasi C	13.660	13.750	13.580	+0.29%	315.93M	aa.aa	16:09:59
Is Finansal Kiralama	13.330	13.400	12.740	+3.98%	6.64M	aa.aa	16:09:59
Is Girisim	37.640	38.380	36.780	-0.32%	3.86M	aa.aa	16:09:59
Is GYO	19.870	20.200	19.830	-0.15%	6.79M	aa.aa	16:09:59
Is Yatirim Menkul Degerler	44.740	45.420	44.540	-0.31%	2.8M	aa.aa	16:09:59
Loras Holding AS	2.240	2.250	2.210	+1.36%	11.19M	aa.aa	16:09:59
IDC	5.470	5.490	5.380	+1.67%	3.65M	aa.aa	16:09:59
Kaplamin Ambalaj	191.900	197.600	190.800	-0.05%	81.08K	aa.aa	16:09:59
Karel	10.470	10.640	10.350	-1.04%	6.76M	aa.aa	16:09:59
Karsan Otomotiv	12.290	12.290	12.180	+0.90%	8.57M	aa.aa	16:09:59
Kartonsan	87.50	88.30	86.00	+1.16%	191.16K	aa.aa	16:09:59
Katmerciler	2.230	2.290	2.210	+1.36%	81.22M	aa.aa	16:09:59
Koc Holding	183.50	185.30	182.30	-0.65%	15.78M	aa.aa	16:09:59
Kerevitas	15.15	15.16	14.61	+3.06%	4.86M	aa.aa	16:09:59
Doganlar Mobilya Grubu	9.560	9.620	9.230	+3.46%	1.79M	aa.aa	16:09:59
Kiler GYO	4.650	4.680	4.600	+0.65%	8.74M	aa.aa	16:09:59
Klimasan Klima	28.940	28.940	27.840	+2.33%	297.06K	aa.aa	16:09:59
Konfrut	11.05	11.18	10.85	0.00%	325.57K	aa.aa	16:09:59
Konya Cimento	6,780.00	6,872.50	6,765.00	+0.04%	13.66K	aa.aa	16:09:59
Kordsa Global	72.85	73.10	71.45	+1.89%	797.23K	aa.aa	16:09:59
Koza Anadolu	70.100	70.300	67.650	+1.74%	7.22M	aa.aa	16:09:59
Koza Altin	22.10	22.26	21.84	+1.19%	47.69M	aa.aa	16:09:59
Kardemir D	27.860	28.380	27.860	-0.36%	36.08M	aa.aa	16:09:59
Kron Telekom	21.280	21.600	21.200	+0.19%	116.9K	aa.aa	16:09:59
Kristal Kola	5.830	5.840	5.690	+2.46%	2.68M	aa.aa	16:09:59
Karsu Tekstil	39.700	39.700	37.900	+2.32%	541.4K	aa.aa	16:09:59
Kutahya Porselen	77.750	77.950	76.900	+0.97%	318.17K	aa.aa	16:09:59
Link Bilgisayar	501.50	510.00	500.00	-0.79%	37.5K	aa.aa	16:09:59
Lokman Hekim	17.570	17.680	17.000	+3.11%	1.33M	aa.aa	16:09:59
Logo Yazilim	111.300	113.000	110.000	-0.98%	350.63K	aa.aa	16:09:59
Luks Kadife	94.750	96.700	92.600	-2.52%	123.12K	aa.aa	16:09:59
Marmaris Altinyunus	846.50	851.00	840.00	+0.77%	18.03K	aa.aa	16:09:59
MTE	7.430	7.430	6.760	+9.91%	13.88M	aa.aa	16:09:59
Marti Otel	3.410	3.430	3.340	+0.89%	16.78M	aa.aa	16:09:59
Mepet Metro	9.110	9.150	8.970	+0.89%	731.65K	aa.aa	16:09:59
Merko Gida	14.620	15.090	14.580	-1.22%	2.89M	aa.aa	16:09:59
Metro Holding	2.610	2.630	2.590	+0.38%	8.35M	aa.aa	16:09:59
Metemtur Yatırım	16.770	16.800	16.500	+1.51%	3.13M	aa.aa	16:09:59
Migros	535.00	536.00	522.00	+1.90%	1.13M	aa.aa	16:09:59
Lydia Holding AS	118.300	122.600	118.300	-2.71%	330.62K	aa.aa	16:09:59
Menderes Tekstil	9.930	9.990	9.850	+0.51%	2.84M	aa.aa	16:09:59
Oyak Cimento	23.780	24.780	23.680	-0.75%	31.42M	aa.aa	16:09:59
Marti GYO	1.850	1.880	1.730	+6.94%	67.95M	aa.aa	16:09:59
Marshall	1,573.00	1,579.00	1,561.00	+0.77%	10.05K	aa.aa	16:09:59
Isiklar Enerji	11.200	11.480	11.100	+0.63%	10.79M	aa.aa	16:09:59
Netas Telekom	67.20	67.95	66.50	+0.90%	718.39K	aa.aa	16:09:59
Net Holding	43.700	44.240	43.640	+0.14%	607.73K	aa.aa	16:09:59
Nurol GYO	7.500	7.520	7.450	+0.67%	1.5M	aa.aa	16:09:59
Nuh Cimento	306.25	306.25	299.25	+1.66%	137.46K	aa.aa	16:09:59
Otokar	496.25	498.75	484.75	+1.85%	529.83K	aa.aa	16:09:59
Ozderici GYO	5.670	5.690	5.500	+2.16%	2.89M	aa.aa	16:09:59
Parsan	89.400	90.300	88.800	+0.73%	211.84K	aa.aa	16:09:59
Pera GYO	3.310	3.610	3.220	0.00%	227.23M	aa.aa	16:09:59
Penguen Gida	6.760	6.850	6.720	+0.45%	2.21M	aa.aa	16:09:59
Petkim	18.830	18.900	18.470	+2.06%	39.41M	aa.aa	16:09:59
Pinar Et Ve Un	10.20	10.24	10.01	+0.20%	2.16M	aa.aa	16:09:59
Pinar Su	6.720	6.780	6.670	-0.30%	931.63K	aa.aa	16:09:59
Plastikkart	74.400	75.550	70.150	+6.06%	787.82K	aa.aa	16:09:59
Petrokent Turizm	251.50	253.00	244.50	+1.62%	146.67K	aa.aa	16:09:59
Pinar Sut Mamulleri	10.00	10.03	9.88	+1.21%	1.16M	aa.aa	16:09:59
Turk Prysmian	30.000	30.220	29.860	+0.27%	631.45K	aa.aa	16:09:59
Park Elektrik	22.120	22.120	20.000	+9.94%	5.42M	aa.aa	16:09:59
Ray Sigorta	508.500	512.500	505.000	+0.30%	24.69K	aa.aa	16:09:59
Icu Girisim Sermayesi Yatirim Ortakligi AS	25.320	25.740	25.120	-0.71%	416.87K	aa.aa	16:09:59
Reysas GYO	16.200	16.460	15.870	+2.08%	7.83M	aa.aa	16:09:59
Reysas	22.900	23.980	22.640	-0.52%	6.4M	aa.aa	16:09:59
Sabanci Holding	100.20	100.60	98.00	+0.86%	9.88M	aa.aa	16:09:59
Saray	19.030	19.270	18.330	+2.53%	2.92M	aa.aa	16:09:59
Sanko Pazarlama	25.600	25.980	25.280	+1.19%	545.19K	aa.aa	16:09:59
Sarkuysan	18.750	18.950	18.680	-0.27%	1.12M	aa.aa	16:09:59
SASA Polyester	4.180	4.240	4.160	+0.24%	423.81M	aa.aa	16:09:59
Seker Leasing	7.780	7.820	7.740	-0.26%	1.48M	aa.aa	16:09:59
Selcuk Ecza Deposu	77.850	79.900	76.050	+1.37%	2.61M	aa.aa	16:09:59
Selcuk Gida	50.200	50.650	49.680	-0.20%	159.7K	aa.aa	16:09:59
Silverline	19.380	19.840	19.360	-0.82%	1.42M	aa.aa	16:09:59
Sisecam	43.700	44.560	43.680	+0.69%	48.16M	aa.aa	16:09:59
Sekerbank	4.880	4.930	4.830	+0.21%	43.06M	aa.aa	16:09:59
Soktas	5.270	5.360	5.170	+1.93%	5.77M	aa.aa	16:09:59
Sinpas GYO	3.070	3.090	2.970	+2.33%	33.11M	aa.aa	16:09:59
TAV Havalimanlar	284.25	289.25	283.75	-1.04%	758.13K	aa.aa	16:09:59
Turkcell	94.05	94.70	93.25	+0.91%	13M	aa.aa	16:09:59
ICBC Turkey	14.300	14.380	14.170	+0.35%	579.02K	aa.aa	16:09:59
Tek-Art Insaat	4.680	4.760	4.680	0.00%	7.35M	aa.aa	16:09:59
THY	290.75	293.25	289.75	+0.26%	23.64M	aa.aa	16:09:59
Mondi Turkey	5.810	5.880	5.720	+1.57%	1.32M	aa.aa	16:09:59
Tekfen Holding	70.05	71.55	69.40	-1.13%	3.05M	aa.aa	16:09:59
Tofas	204.90	207.20	200.70	+1.04%	5.55M	aa.aa	16:09:59
Turcas Petrol	27.220	27.400	26.700	+0.89%	568.13K	aa.aa	16:09:59
Torunlar GYO	63.30	64.50	62.35	-0.31%	1.81M	aa.aa	16:09:59
TSKB GYO	7.050	7.270	7.030	-0.70%	11.04M	aa.aa	16:09:59
TSKB	12.400	12.520	12.230	+1.06%	37.57M	aa.aa	16:09:59
Trabzonspor Sportif	0.940	1.000	0.910	+2.17%	814.33M	aa.aa	16:09:59
Turk Telekom	45.66	45.88	45.38	+0.04%	10.08M	aa.aa	16:09:59
Turk Traktor	722.00	728.50	719.50	-0.28%	127.2K	aa.aa	16:09:59
Tukas Gida	7.110	7.140	6.990	+1.28%	10.34M	aa.aa	16:09:59
Tupras Turkiye	144.20	144.80	143.40	+0.35%	11.51M	aa.aa	16:09:59
Ulker Biskuvi	117.20	119.50	114.90	+2.00%	8.4M	aa.aa	16:09:59
Usak Seramik	13.550	13.960	13.550	-1.24%	9.95M	aa.aa	16:09:59
Zedur Enerji	8.970	9.190	8.420	+5.16%	17.78M	aa.aa	16:09:59
Vakif Bankasi	23.640	23.860	23.380	+0.60%	21.38M	aa.aa	16:09:59
Vakif Leasing	1.910	1.980	1.890	-2.05%	74.82M	aa.aa	16:09:59
Vakko	83.400	84.900	81.900	+1.71%	665.3K	aa.aa	16:09:59
Vestel Beyaz	17.250	17.440	17.200	+0.58%	5.02M	aa.aa	16:09:59
Vestel	69.750	70.350	67.750	+2.80%	4.53M	aa.aa	16:09:59
Vakif GYO	2.100	2.120	2.070	+1.45%	35.3M	aa.aa	16:09:59
Yaprak Sut	608.500	621.000	590.000	+0.08%	128K	aa.aa	16:09:59
Yatas	27.300	27.440	26.680	+2.25%	872.6K	aa.aa	16:09:59
AG Anadolu Group Holding	379.50	380.25	364.25	+4.55%	903.85K	aa.aa	16:09:59
Yesil GYO	9.690	9.850	9.430	+1.04%	9.11M	aa.aa	16:09:59
Yapi ve Kredi Bankasi	31.120	31.200	30.520	+1.50%	112.99M	aa.aa	16:09:59
Yapi Kredi Koray	50.150	51.500	49.760	-0.79%	372.26K	aa.aa	16:09:59
Yunsa	6.290	6.320	6.250	+0.64%	2.84M	aa.aa	16:09:59
Zorlu Enerji	4.520	4.530	4.450	+1.12%	82.4M	aa.aa	16:09:59
Brisa	91.50	91.65	87.80	+4.33%	393.79K	aa.aa	16:09:59
Beyaz Filo	26.040	26.680	25.760	-1.51%	1.66M	aa.aa	16:09:59
Denge Yatirim	3.430	3.530	3.430	-1.44%	14.13M	aa.aa	16:09:59
Hub Girisim Sermayesi	9.650	10.280	9.510	+3.21%	17.06M	aa.aa	16:09:59
Skyalp Finansal Teknolojiler ve Danismanlik AS	123.500	126.000	119.500	+0.73%	173.79K	aa.aa	16:09:59
Nigbas Nigde Beton	18.140	18.430	18.140	-0.93%	1.19M	aa.aa	16:09:59
Orge	83.750	83.950	81.200	+2.13%	713.39K	aa.aa	16:09:59
Osmanli Menkul Degerler	10.370	10.550	10.250	0.00%	1.43M	aa.aa	16:09:59
Ostim	7.990	8.100	7.940	+0.25%	3.67M	aa.aa	16:09:59
Oylum Sinai Yatirimlar	9.180	9.350	9.130	-1.40%	2.35M	aa.aa	16:09:59
Ozak GYO	13.250	13.340	12.880	+2.79%	4.39M	aa.aa	16:09:59
Polisan Holding	11.790	11.910	11.730	-0.17%	2.29M	aa.aa	16:09:59
Sanifoam	42.060	46.100	41.740	-7.44%	3.79M	aa.aa	16:09:59
Teknosa	37.680	39.580	37.360	-3.88%	2.46M	aa.aa	16:09:59
Yesil Yatirim	1.990	2.040	1.970	-1.49%	32.16M	aa.aa	16:09:59
Akdeniz Yatirim	2.790	2.820	2.760	+0.36%	4.69M	aa.aa	16:09:59
Avrupa Yatirim	35.340	35.580	34.800	-0.17%	825.15K	aa.aa	16:09:59
Etiler Inci Bufe Gida	7.220	7.360	7.020	-1.10%	19.77M	aa.aa	16:09:59
Flap Kongre	9.780	9.810	8.980	+8.43%	13.56M	aa.aa	16:09:59
Halk GYO	2.680	2.720	2.650	0.00%	45.64M	aa.aa	16:09:59
Jantsa	26.500	26.680	26.380	+0.53%	2.33M	aa.aa	16:09:59
Bera	15.280	15.280	14.700	+3.95%	6.36M	aa.aa	16:09:59
Kuyas Yatirim AS	20.140	20.360	19.560	+1.97%	7.32M	aa.aa	16:09:59
Merit Turizm	15.600	15.910	15.500	-1.27%	3.04M	aa.aa	16:09:59
Pegasus	219.300	220.300	218.200	+0.41%	5.18M	aa.aa	16:09:59
Prizma Pres	7.310	7.310	7.130	+2.09%	1.97M	aa.aa	16:09:59
TGS	63.000	63.650	62.000	-0.16%	143.19K	aa.aa	16:09:59
Tumosan	115.000	115.300	113.500	+1.50%	873.55K	aa.aa	16:09:59
ODAS Elektrik	6.300	6.330	6.180	+1.94%	37.76M	aa.aa	16:09:59
Turker Proje	559.00	571.00	557.50	-1.76%	25.2K	aa.aa	16:09:59
Aciselsan	115.300	116.300	113.100	-0.60%	154.76K	aa.aa	16:09:59
Akis GYO	7.530	7.590	7.150	+5.61%	9.24M	aa.aa	16:09:59
Sekuro Plastik Ambalaj	13.590	13.940	13.410	-0.07%	653.83K	aa.aa	16:09:59
Iz Yatirim Holding	44.080	45.100	43.800	-1.61%	343.56K	aa.aa	16:09:59
Verusa Holding	260.25	268.50	258.25	-2.53%	45.09K	aa.aa	16:09:59
Yayla Enerji	19.840	19.990	19.560	-0.80%	1.3M	aa.aa	16:09:59
Temapol	74.85	75.85	73.85	+1.35%	164.55K	aa.aa	16:09:59
Tat Gida Sanayi	13.200	13.530	13.000	+1.54%	2.1M	aa.aa	16:09:59
Gediz Ambalaj	28.10	28.64	27.44	+0.57%	885.46K	aa.aa	16:09:59
Korfez GYO	7.940	8.470	7.920	-1.98%	7.37M	aa.aa	16:09:59
Lider Faktoring	3.060	3.070	2.980	+2.34%	5.97M	aa.aa	16:09:59
RTA	14.58	14.98	14.52	+0.07%	10.05M	aa.aa	16:09:59
Servet GYO	278.000	281.500	272.250	+1.55%	304.07K	aa.aa	16:09:59
Tugcelik Aluminyum	10.470	11.020	10.080	+4.49%	26.09M	aa.aa	16:09:59
Yeni Gimat	61.25	61.50	60.40	+0.91%	148.3K	aa.aa	16:09:59
Pamel Yenilenebilir Elektrik Uretim AS	99.90	105.50	99.50	-0.10%	528.73K	aa.aa	16:09:59
Agesa Hayat ve Emeklilik AS	154.70	154.70	149.00	+0.78%	404.37K	aa.aa	16:09:59
Pergamon Status	83.40	84.30	82.85	-0.30%	139.71K	aa.aa	16:09:59
Ulusoy Un	6.360	6.400	6.290	+1.27%	4M	aa.aa	16:09:59
Ulusoy Elektrik	168.50	170.30	168.30	-0.47%	77.1K	aa.aa	16:09:59
HEDEF Girisim	1.570	1.590	1.550	+1.29%	17.35M	aa.aa	16:09:59
Ozerden Plastik	8.550	8.620	8.360	+0.94%	330.47K	aa.aa	16:09:59
Politeknik Metal	6,820.00	6,857.50	6,752.50	+1.00%	1.67K	aa.aa	16:09:59
Say Yenilenebilir Enerji Ekipmanları	43.820	44.100	42.700	+2.38%	982.71K	aa.aa	16:09:59
Bantas Bandirma	12.400	12.470	11.870	+5.08%	7.1M	aa.aa	16:09:59
Seyitler Kimya	3.340	3.350	3.270	+2.14%	6.57M	aa.aa	16:09:59
Verusaturk	36.04	36.10	35.56	+0.56%	185.51K	aa.aa	16:09:59
Cuhadaroglu	27.98	28.10	26.86	+0.87%	704.07K	aa.aa	16:09:59
Iskenderun	41.260	41.540	40.960	+0.78%	1.77M	aa.aa	16:09:59
Izmir Firca	57.30	59.00	56.00	-2.88%	1.44M	aa.aa	16:09:59
Fonet Bilgi	16.30	16.40	16.20	-0.12%	2.7M	aa.aa	16:09:59
Mavi Giyim Sanayi	87.60	88.80	87.30	-0.45%	2.34M	aa.aa	16:09:59
Safkar Ege Sogutmacilik	61.70	61.85	59.85	+1.98%	612.72K	aa.aa	16:09:59
Trabzon Liman Isletmeciligi	95.70	97.15	95.20	-0.36%	223.25K	aa.aa	16:09:59
Enerjisa Enerji	61.90	62.30	60.25	+3.17%	3.29M	aa.aa	16:09:59
MLP Saglik	365.75	367.25	354.50	+3.54%	350.07K	aa.aa	16:09:59
Peker Gayrimenkul Yatirim Ortakligi	1.54	1.59	1.51	+0.65%	110.6M	aa.aa	16:09:59
Sok Marketler	41.56	41.74	40.62	+2.47%	7.48M	aa.aa	16:09:59
Kafein Yazilim	84.70	85.90	84.50	-0.76%	339.76K	aa.aa	16:09:59
Formet Celik Kapi	7.45	7.60	7.25	+0.54%	11.88M	aa.aa	16:09:59
Smartiks Yazilim	28.34	28.54	28.26	+0.14%	562.63K	aa.aa	16:09:59
CEO Event Medya	28.50	29.10	28.48	-1.72%	1.75M	aa.aa	16:09:59
Derluks Yatirim Holding AS	18.33	18.64	17.20	+1.83%	4.06M	aa.aa	16:09:59
Naturel Enerji	63.00	63.05	61.05	+3.03%	2.74M	aa.aa	16:09:59
Yukselen Celik	7.48	7.80	7.45	-2.09%	3.75M	aa.aa	16:09:59
Papilon Guvenlik	12.52	12.80	12.51	-1.42%	4.93M	aa.aa	16:09:59
Ard Grup Bilisim	40.58	40.88	40.18	+0.15%	1.56M	aa.aa	16:09:59
Bayrak	17.44	17.70	17.20	-0.34%	2.1M	aa.aa	16:09:59
Fade Gida	16.20	16.38	16.08	-0.12%	995.31K	aa.aa	16:09:59
Dinamik Isi Makina Yalitim Malzemeleri	25.90	27.00	25.90	-1.75%	2.37M	aa.aa	16:09:59
Esenboga Elektrik	23.18	24.94	23.16	-1.61%	7.97M	aa.aa	16:09:59
Kontrolmatik Teknoloji	39.98	41.16	39.94	+0.55%	41.13M	aa.aa	16:09:59
Kervan Gıda	2.30	2.33	2.29	+0.44%	10.55M	aa.aa	16:09:59
Arzum Elektrikli Ev Aletleri Sanayi ve Ticaret	37.74	38.16	37.60	-0.11%	368.92K	aa.aa	16:09:59
Isik Plastik Sanayi ve Dis Ticaret Pazarlama AS	19.05	19.30	19.05	-0.99%	1.21M	aa.aa	16:09:59
Turk Ilac ve Serum Sanayi AS	16.45	16.50	16.03	+2.62%	4.14M	aa.aa	16:09:59
Naturelgaz Sanayi ve Ticaret AS	6.70	6.75	6.32	+5.85%	8.61M	aa.aa	16:09:59
Tureks Turizm Tasimacilik AS	160.00	161.20	157.30	+1.78%	434.23K	aa.aa	16:09:59
Qua Granite Hayal	3.17	3.21	3.14	+0.32%	12.39M	aa.aa	16:09:59
Matriks Bilgi Dagitim Hizmetleri AS	19.87	20.84	19.84	-3.36%	1.66M	aa.aa	16:09:59
Galata Wind Enerji Anonim Sirket	31.10	31.50	30.42	+2.30%	3.69M	aa.aa	16:09:59
Biotrend Cevre ve Enerji Yatirimlari AS	17.53	18.15	17.53	-1.79%	3.12M	aa.aa	16:09:59
Aydem Yenilenebilir Enerji AS	24.18	24.26	23.80	+1.68%	2.41M	aa.aa	16:09:59
Can2 Termik AS	1.71	1.75	1.69	+1.18%	230.74M	aa.aa	16:09:59
Ziraat Gayrimenkul Yatirim Ortakligi AS	13.50	13.63	13.06	+0.82%	3.59M	aa.aa	16:09:59
Kalekim Kimyevi Maddeler Sanayi Ticaret AS	31.80	32.32	31.44	-0.31%	2.81M	aa.aa	16:09:59
Penta Teknoloji Urunleri Dagitim Ticaret AS	15.23	15.36	15.03	+0.99%	1.38M	aa.aa	16:09:59
Mercan Kimya Sanayi ve Ticaret AS	12.29	12.32	11.99	+2.33%	1.74M	aa.aa	16:09:59
Atp Ticari Bilgisayar Ağı ve Elektrik	99.95	99.95	95.35	+4.82%	492.69K	aa.aa	16:09:59
BMS Celik Hasir Sanayi ve Ticaret AS	34.68	36.40	34.22	-0.23%	1.35M	aa.aa	16:09:59
Bogazici Beton Sanayi ve Ticaret AS	23.40	23.72	23.22	-0.34%	2.95M	aa.aa	16:09:59
Unlu Yatirim Holding AS	14.77	14.93	14.51	-0.20%	137.62K	aa.aa	16:09:59
Başkent Doğalgaz Dağıtım Gayrimenkul	29.94	30.18	28.52	+3.81%	706.91K	aa.aa	16:09:59
Oyak Yatirim Menkul Degerler AS	34.58	34.84	33.96	+2.01%	381.05K	aa.aa	16:09:59
EData Teknoloji Pazarlama AS	13.00	13.06	12.83	+1.01%	1.42M	aa.aa	16:09:59
Kutahya Seker Fabrikasi AS	60.95	61.40	60.55	+0.33%	217.99K	aa.aa	16:09:59
Selva Gida Sanayi AS	10.61	10.68	10.44	+1.63%	2.2M	aa.aa	16:09:59
Vbt Yazilim AS	24.22	24.42	24.10	+0.50%	566.06K	aa.aa	16:09:59
Escar Turizm Tasimacilik Ticaret AS	45.66	46.04	44.76	+1.51%	323.66K	aa.aa	16:09:59
Meditera Tibbi Malzeme Sanayi ve Ticaret AS	48.00	49.52	44.90	-3.07%	2.68M	aa.aa	16:09:59
Manas Enerji Yonetimi Sanayi Ticaret AS	9.00	9.11	8.99	-1.10%	5.43M	aa.aa	16:09:59
Kartal Yenilenebilir Enerji Uretim AS	28.40	28.52	27.70	+2.82%	3.5M	aa.aa	16:09:59
Gen İlaç ve Sağlık Ürünleri	112.00	112.30	108.20	+1.17%	1.92M	aa.aa	16:09:59
Kizilbuk Gayrimenkul Yatirim Ortakligi AS	26.88	27.18	25.10	+7.18%	29.26M	aa.aa	16:09:59
Birleşim Mühendislik Isıtma Soğutma	15.01	15.21	14.79	+1.42%	2.36M	aa.aa	16:09:59
Girisim Elektrik Taahhut Ticaret Sanayi AS	48.80	49.50	47.34	+1.71%	5M	aa.aa	16:09:59
Nasmed Ozel Saglik Hizmetleri Ticaret AS	23.76	24.74	23.68	-2.62%	942.03K	aa.aa	16:09:59
Orcay Ortakoy Cay Sanayi Ticaret AS	9.28	9.33	9.19	+0.98%	1.47M	aa.aa	16:09:59
Yeo Teknoloji Enerji ve Endustri AS	52.05	53.00	49.04	+6.18%	7.73M	aa.aa	16:09:59
Europap Tezol Kagit Sanayi Ve Ticaret AS	15.01	15.20	14.40	+4.31%	4.12M	aa.aa	16:09:59
Ersan Alışveriş Hizmetleri ve Gıda	9.67	9.83	9.53	+1.26%	1.53M	aa.aa	16:09:59
Margun Enerji Uretim Sanayi ve Ticaret	18.96	19.45	18.96	-1.25%	2.77M	aa.aa	16:09:59
Anatolia Tanı ve Biyoteknoloji	12.40	12.61	12.37	0.00%	4.15M	aa.aa	16:09:59
Hedef Holdings AS	3.16	3.20	3.14	0.00%	6.96M	aa.aa	16:09:59
Gelecek Varlik Yonetimi AS	44.60	44.98	44.40	0.00%	188.21K	aa.aa	16:09:59
Ihlas Haber Ajansi AS	17.19	17.77	17.13	-1.88%	1.54M	aa.aa	16:09:59
Ulusal Faktoring AS	16.19	16.30	15.71	+3.25%	995.88K	aa.aa	16:09:59
Dogu Aras Enerji Yatirimlari AS	53.05	53.10	52.15	+1.63%	621.18K	aa.aa	16:09:59
Elite Naturel Organik Gida Sanayi ve Ticaret AS	38.98	39.92	38.88	-1.57%	2.39M	aa.aa	16:09:59
Isbir Sentetik Dokuma Sanayi AS	9.15	9.18	9.04	+1.10%	905.8K	aa.aa	16:09:59
Gimat Magazacilik Sanayi ve Ticaret AS	10.48	10.51	10.20	+2.44%	1.67M	aa.aa	16:09:59
Mia Teknoloji AS	42.28	42.68	42.00	+0.09%	6.71M	aa.aa	16:09:59
Konya Kagit Sanayi ve Ticaret AS	41.30	41.44	40.24	+2.58%	644.34K	aa.aa	16:09:59
Mobiltel İletişim Hizmetleri	4.21	4.23	4.18	+0.24%	7.8M	aa.aa	16:09:59
Pc İletişim ve Medya Hizmetleri	18.18	18.26	16.35	+5.76%	5.96M	aa.aa	16:09:59
Rainbow Polikarbonat Sanayi Ticaret AS	25.30	25.44	25.06	+0.48%	391K	aa.aa	16:09:59
Pasifik Gayrimenkul Yatirim Ortakligi AS	1.58	1.60	1.54	+0.64%	63.36M	aa.aa	16:09:59
Erciyas Celik Boru Sanayi AS	99.00	99.55	98.20	+0.92%	322.38K	aa.aa	16:09:59
Panelsan Cati Cephe Sistemleri	48.54	50.60	48.02	+0.50%	1.61M	aa.aa	16:09:59
Hun Yenilenebilir Enerji Uretim AS	3.53	3.56	3.35	+5.69%	24.04M	aa.aa	16:09:59
Dap Gayrimenkul Gelistirme AS	6.64	6.87	6.58	-2.06%	36.58M	aa.aa	16:09:59
Investco Holding AS	290.50	297.50	289.00	-1.36%	17.68K	aa.aa	16:09:59
Hitit Bilgisayar Hizmetleri AS	48.80	49.42	46.64	+3.83%	900.95K	aa.aa	16:09:59
Koleksiyon Mobilya Sanayi AS	5.60	5.62	5.52	+1.08%	985.43K	aa.aa	16:09:59
Gezinomi Seyahat Turizm Ticaret AS	71.65	71.65	70.60	0.00%	133.29K	aa.aa	16:09:59
GurSel Turizm Tasimacilik Ve	200.30	201.60	196.10	+0.75%	313.52K	aa.aa	16:09:59
Ensari Deri Gida Sanayi ve Ticaret	19.50	19.50	19.01	+1.93%	762.77K	aa.aa	16:09:59
Smart Gunes Enerjisi Teknolojileri	40.88	40.88	40.20	+1.14%	3.65M	aa.aa	16:09:59
LDR Turizm AS	158.90	159.00	149.80	+4.54%	283.19K	aa.aa	16:09:59
Suwen Tekstil Sanayi Pazarlama AS	29.30	29.78	28.96	-1.01%	2.3M	aa.aa	16:09:59
Consus Enerji Isletmeciligi ve	2.73	2.73	2.57	+5.81%	22.98M	aa.aa	16:09:59
Bms Birlesik Metal Sanayi ve	30.72	35.62	30.72	-9.96%	16.9M	aa.aa	16:09:59
Kimteks Poliuretan Sanayi ve	18.73	18.84	18.65	-0.27%	667.18K	aa.aa	16:09:59
Imas Makina Sanayi AS	2.99	3.05	2.88	+3.82%	32.66M	aa.aa	16:09:59
Yayla Agro Gida Sanayi ve Ticaret	10.91	10.94	10.33	+5.61%	6.7M	aa.aa	16:09:59
Sun Tekstil Sanayi ve Ticaret AS	36.36	36.96	35.68	+1.34%	2.95M	aa.aa	16:09:59
Seker Gayrimenkul Yatirim	4.74	4.82	4.44	+7.00%	28.72M	aa.aa	16:09:59
Europen Endustri Insaat Sanayi Ve	4.88	4.97	4.88	-0.41%	9.15M	aa.aa	16:09:59
Pardus Girisim Sermayesi Yatirim	5.74	5.82	5.64	+1.59%	3.24M	aa.aa	16:09:59
Makim Makina Teknolojileri Sanayi	23.32	23.58	22.94	+0.87%	492.52K	aa.aa	16:09:59
Kocaer Celik Sanayi ve Ticaret AS	13.76	14.10	13.58	+0.81%	9.3M	aa.aa	16:09:59
Rubenis Tekstil Sanayi Ticaret AS	27.74	27.94	27.14	+1.61%	1.27M	aa.aa	16:09:59
Kiler Holding AS	33.28	33.90	33.08	-1.48%	362.48K	aa.aa	16:09:59
Koroplast Temizlik Ambalaj	7.80	7.90	7.71	+0.26%	2.64M	aa.aa	16:09:59
Obase Bilgisayar ve Danismanlik	30.92	31.16	30.36	+0.45%	295.31K	aa.aa	16:09:59
Barem Ambalaj Sanayi Ve Ticaret AS	16.88	17.14	16.62	+1.87%	1.53M	aa.aa	16:09:59
Aztek Teknoloji Urunleri Ticaret AS	46.70	47.14	46.24	-0.30%	1.03M	aa.aa	16:09:59
Hidropar Hareket Kontrol	15.48	15.68	15.34	0.00%	1.38M	aa.aa	16:09:59
Alfa Solar Enerji AS	67.20	67.75	66.00	+0.60%	3.48M	aa.aa	16:09:59
Sanica Isi Sanayi AS	5.23	5.26	5.20	+0.97%	17.11M	aa.aa	16:09:59
Ozsu Balik Uretim AS	29.08	29.86	28.26	-1.76%	789.09K	aa.aa	16:09:59
Platform Turizm Tasimacilik Gida	27.78	29.28	27.64	-3.34%	4.02M	aa.aa	16:09:59
Birikim Varlik Yonetim AS	49.20	50.65	48.82	-0.85%	667.49K	aa.aa	16:09:59
Ahlatci Dogal Gaz Dagitim Enerji	20.14	20.24	20.00	+0.20%	1.58M	aa.aa	16:09:59
Tera Yatirim Menkul Degerler AS	32.74	33.04	31.74	+2.96%	906.04K	aa.aa	16:09:59
Eyg Gayrimenkul Yatirim Ortakligi	7.86	8.00	7.80	-0.76%	2M	aa.aa	16:09:59
Oncosem Onkolojik Sistemler Sanayi	104.50	105.80	103.70	-0.95%	521.38K	aa.aa	16:09:59
Sdt Uzay ve Savunma Teknolojileri	217.10	227.10	214.40	-0.60%	1.12M	aa.aa	16:09:59
Soke Degirmencilik Sanayi ve	12.72	12.82	12.69	+0.16%	2.15M	aa.aa	16:09:59
Tapdi Oksijen Ozel Saglik Egitim	57.20	58.65	57.20	-0.69%	304.85K	aa.aa	16:09:59
Astor Enerji AS	115.30	115.90	112.00	+2.49%	13.38M	aa.aa	16:09:59
Mackolik Internet Hizmetleri	103.50	105.40	102.40	-0.48%	67.59K	aa.aa	16:09:59
Bulbuloglu Vinc Sanayi ve Ticaret	90.45	91.00	89.70	+0.84%	230.9K	aa.aa	16:09:59
Goknur Gida Maddeleri	23.96	24.62	23.82	-1.32%	3.79M	aa.aa	16:09:59
Akfen Yenilenebilir Enerji AS	19.76	19.92	19.04	+4.00%	8.61M	aa.aa	16:09:59
Eksun Gida Tarim	6.59	6.70	6.56	-0.75%	11.22M	aa.aa	16:09:59
Koza Polyester Sanayi ve Ticaret AS	6.40	6.56	6.40	-1.54%	7.62M	aa.aa	16:09:59
Cvk Maden Isletmeleri Sanayi ve	281.50	285.00	271.25	+3.68%	923.6K	aa.aa	16:09:59
Europower Enerji ve Otomasyon	32.72	33.06	32.22	+1.11%	6.37M	aa.aa	16:09:59
Grainturk Holding AS	151.00	152.00	147.00	+0.94%	63.36K	aa.aa	16:09:59
Cw Enerji Muhendislik Ticaret ve	21.16	21.36	20.90	+1.05%	7.22M	aa.aa	16:09:59
Buyuk Sefler Gida Turizm Tekstil	30.14	30.20	29.50	+1.28%	1.13M	aa.aa	16:09:59
Bien Yapi Urunleri Sanayi Turizm	30.42	31.38	30.34	-1.17%	1.29M	aa.aa	16:09:59
Kayseri Seker Fabrikasi AS	20.14	20.18	19.97	+0.70%	1.91M	aa.aa	16:09:59
Katilimevim Tasarruf Finansman AS	52.80	57.40	52.50	+0.09%	27.83M	aa.aa	16:09:59
Pasifik Eurasia Lojistik Dis	28.90	29.18	28.08	-1.23%	8.92M	aa.aa	16:09:59
A1 Capital Yatirim Menkul Degerler	26.00	26.12	24.96	+4.00%	1.87M	aa.aa	16:09:59
Forte Bilgi Iletisim Teknolojileri	53.80	55.25	52.35	+1.61%	1.66M	aa.aa	16:09:59
Atakey Patates Gida Sanayi ve	46.80	46.80	45.58	+2.27%	483.42K	aa.aa	16:09:59
Kaleseramik Canakkale Kalebodur	35.26	35.78	34.84	-0.68%	2.52M	aa.aa	16:09:59
Fuzul Gayrimenkul Yatirim	26.26	26.50	25.88	+0.77%	2.07M	aa.aa	16:09:59
Asce Gayrimenkul Yatirim Ortakligi	12.53	12.76	12.50	-1.49%	3.05M	aa.aa	16:09:59
Izdemir Enerji Elektrik Uretim AS	4.80	4.87	4.75	+1.27%	7.2M	aa.aa	16:09:59
Ofis Yem Gida Sanayi Ticaret AS	40.22	41.02	39.10	+2.65%	730.55K	aa.aa	16:09:59
Tatlipinar Enerji Uretim AS	40.52	42.90	40.52	-4.66%	3.18M	aa.aa	16:09:59
Baydoner Restoranlari AS	25.58	25.64	24.70	+2.65%	270.57K	aa.aa	16:09:59
Enerya Enerji AS	253.25	256.00	251.75	+0.10%	309.08K	aa.aa	16:09:59
Kuzugrup Gayrimenkul Yatirim	22.42	22.42	22.14	+0.90%	1.31M	aa.aa	16:09:59
Ebebek Magazacilik AS	60.25	60.75	57.50	+3.88%	942.49K	aa.aa	16:09:59
Tarkim Bitki Koruma Sanayi ve	436.75	451.75	434.25	+0.63%	208.1K	aa.aa	16:09:59
Gipta Ofis Kirtasiye Ve Promosyon	42.08	42.30	41.46	+1.35%	1.96M	aa.aa	16:09:59
Reeder Teknoloji Sanayi Ve Ticaret	14.28	14.33	14.14	+0.85%	17.02M	aa.aa	16:09:59
HatSan Gemi Insaa Bakim Onarim	45.72	45.82	44.98	+1.06%	869.93K	aa.aa	16:09:59
Adra Gayrimenkul Yatirim Ortakligi	33.00	33.10	32.06	+1.98%	1.25M	aa.aa	16:09:59
Dmr Unlu Mamuller Uretim Gida Toptan Perakende Ihr	12.95	13.99	12.60	+1.49%	20.18M	aa.aa	16:09:59
Meka Beton Santralleri	43.20	43.92	42.10	+1.93%	1.04M	aa.aa	16:09:59
Dofer Yapi Malzemeleri Sanayi ve	28.54	29.44	28.36	-0.56%	938.73K	aa.aa	16:09:59
Mhr Gayrimenkul Yatirim Ortakligi	4.92	5.03	4.86	+0.20%	4.56M	aa.aa	16:09:59
Borlease Otomotiv AS	68.00	68.05	66.15	+1.57%	1.84M	aa.aa	16:09:59
Tab Gida Sanayi ve Ticaret AS	156.30	157.40	154.30	+0.71%	797.97K	aa.aa	16:09:59
Vera Konsept Gayrimenkul Yatirim	3.04	3.07	3.00	+0.66%	25.62M	aa.aa	16:09:59
Tureks Turunc Madencilik Ic ve Dis	12.81	12.92	12.35	+3.22%	2.77M	aa.aa	16:09:59
1000 Yatirimlar Holding AS	322.50	329.00	317.00	+0.47%	334.16K	aa.aa	16:09:59
Ekos Teknoloji ve Elektrik AS	25.40	25.86	24.46	+4.01%	5.11M	aa.aa	16:09:59
Agrotech Yuksek Teknoloji	10.62	11.16	10.47	-0.65%	68.06M	aa.aa	16:09:59
Seker Yatirim Menkul Degerler AS	14.52	14.62	14.03	+1.61%	7.44M	aa.aa	16:09:59
Cates Elektrik Uretim AS	38.06	38.98	35.84	+6.19%	4.67M	aa.aa	16:09:59
Bati Ege Gayrimenkul Yatirim	6.57	6.62	6.35	+1.86%	34.98M	aa.aa	16:09:59
Kuzey Boru AS	80.90	83.00	76.45	+5.54%	2.57M	aa.aa	16:09:59
Mega Metal Sanayi ve Ticaret AS	32.52	32.78	32.12	+0.12%	3.63M	aa.aa	16:09:59
Sur Tatil Evleri Gayrimenkul	42.78	45.70	42.20	-4.08%	1.9M	aa.aa	16:09:59
Avrupakent Gayrimenkul Yatirim	54.50	55.95	54.30	-1.80%	3.51M	aa.aa	16:09:59
Pasifik Donanim ve Yazilim Bilgi	90.75	92.45	90.65	-0.06%	1.89M	aa.aa	16:09:59
Bor Seker AS	22.34	22.50	22.14	+0.81%	1.2M	aa.aa	16:09:59
Limak Dogu Anadolu Cimento Sanayi	31.06	31.36	30.84	+0.06%	9.79M	aa.aa	16:09:59
Alves Kablo Sanayi ve Ticaret AS	39.64	39.64	36.06	+9.99%	10.18M	aa.aa	16:09:59
Oba Makarnacilik Sanayi ve Ticaret	54.05	55.00	53.50	-0.46%	4.19M	aa.aa	16:09:59
Artemis Hali AS	30.70	31.00	30.14	+0.52%	1.2M	aa.aa	16:09:59
Mogan Enerji Yatirim Holding AS	10.18	10.22	9.89	+2.72%	10.5M	aa.aa	16:09:59
Odine Solutions Teknoloji Ticaret	122.80	128.20	122.80	-1.29%	3.93M	aa.aa	16:09:59
Ic Enterra Yenilenebilir Enerji AS	8.03	8.06	7.84	+2.42%	16.97M	aa.aa	16:09:59
Ronesans Gayrimenkul Yatirim AS	127.30	127.80	126.30	+0.71%	348.92K	aa.aa	16:09:59
Lila Kagit Sanayi ve Ticaret AS	27.06	27.40	25.18	+6.96%	10.18M	aa.aa	16:09:59
Koton Magazacilik Tekstil Sanayi	20.50	20.50	19.54	+4.65%	8.37M	aa.aa	16:09:59
Altinay Savunma Teknolojileri AS	84.35	86.10	84.10	-1.17%	4.36M	aa.aa	16:09:59
Koc Metalurji AS	16.62	16.98	16.45	-2.12%	8.74M	aa.aa	16:09:59
Hareket Proje Tasimaciligi ve Yuk	70.80	71.20	70.10	+1.14%	1.81M	aa.aa	16:09:59
Onur Yuksek Teknoloji AS	79.05	82.00	78.75	-2.95%	1.92M	aa.aa	16:09:59
Ozyasar Tel ve Galvanizleme Sanayi	26.08	26.32	25.96	-0.53%	1.13M	aa.aa	16:09:59
Altinkilic Gida ve Sut Sanayi Ticaret AS	35.50	37.80	34.84	+0.91%	6M	aa.aa	16:09:59
Yigit AKU Malzemeleri Nakliyat	34.24	34.46	33.78	+1.18%	6.86M	aa.aa	16:09:59
Horoz Lojistik Kargo Hizmetleri ve	66.40	68.90	65.70	-1.85%	1.42M	aa.aa	16:09:59
Segmen Kardesler Gida Uretim ve	22.12	22.64	21.96	+0.36%	2.19M	aa.aa	16:09:59
Efor Cay Sanayi Tic	54.20	54.55	51.55	+5.55%	4.35M	aa.aa	16:09:59
Dct Trading Dis Ticaret AS	27.38	28.32	27.14	-2.28%	3.91M	aa.aa	16:09:59
Kirac Galvaniz Telekominikasyon	31.78	35.36	31.68	-4.91%	13.72M	aa.aa	16:09:59
Ahes Gayrimenkul Yatirim Ortakligi	22.06	23.08	21.72	-0.63%	2.9M	aa.aa	16:09:59
Ozata Denizcilik Sanayi ve Ticaret	87.45	88.30	87.15	+0.34%	1.21M	aa.aa	16:09:59
Cem Zeytin AS	12.87	13.10	12.66	+0.78%	17.56M	aa.aa	16:09:59

NSE 30

3,777.42

-6.20

-0.16%

NSE All Share

102,133.30

-52.73

-0.05%

US 30

42,942.70

-383.1

-0.88%

US 500

5,963.40

-74.2

-1.23%

FTSE 100

8,149.78

+12.79

+0.16%

DAX

19,958.63

+109.86

+0.55%

South Africa Top 40

76,197.46

-123.53

-0.16%

Market Movers

Name	Last	Chg. %	Vol.
UBA	34.55	-4.03%	41.73M
Access Holdings	24.00	-2.83%	35.44M
Zenith Bank	45.95	-0.11%	33.26M
Guaranty Trust Holding	57.00	-1.64%	22.88M
Oando Plc	67.35	+2.36%	12.67M
Aradel Holdings	600.00	0.00%	2.44M
Seplat Petroleum	5,700.00	0.00%	600.75K

Name	Last	Chg. %	Vol.
Coronation Insurance	1.87	+10.00%	2.46M
University Pre	3.850	+10.00%	147.20K
Universal Insurance PLC	0.55	+10.00%	16.53M
Ikeja	12.150	+9.95%	2.69M
Maybaker	9.400	+9.94%	986.21K
Skyway Aviation Handling Company	33.75	+9.93%	199.55K
John Holt PLC	7.09	+9.92%	193.77K

Name	Last	Chg. %	Vol.
Honeywell Flour Mills Plc	6.300	-9.09%	6.02M
Rtbriscoe	2.50	-5.66%	1.73M
Neimeth	1.90	-5.47%	1.02M
Eternaoil	28.50	-5.00%	905.57K
Tantalizers	1.72	-4.44%	1.42M
UBA	34.55	-4.03%	41.73M
Sterling Bank	5.650	-3.42%	11.07M

Trending Stocks

Name	Last	Chg. %	Vol.
MTN Nigeria	194.00	0.00%	2.13M
Jaiz Bank	2.99	+2.40%	19.24M
UBA	34.55	-4.03%	41.73M
Mrs	217.80	0.00%	349.34K
International Breweries	5.55	0.00%	5.99M

Most Undervalued Stocks

Name	Last	Upside	Fair Value
Aa Aaaaa Aa Aaaaaaa	30.00	+25.28%	37.58
Aaa Aaaaa	30.00	+25.28%	37.58

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

Aksu Enerji ve Ticaret

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

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