Rekisteröidy luodaksesi hälytyksiä instrumenteille,
taloustapahtumille ja seuraamiesi kirjoittajien sisällölle
Rekisteröidy ilmaiseksi Onko sinulla jo tili? Kirjaudu
Lainaukset
Kaikki instrumenttityypit
- Kaikki instrumenttityypit
- Indeksi
- Pääoma
- ETF:t
- Varat
- Hyödyke
- Valuutat
- Krypto
- Joukkov.
- Sertifikaatit
Yritä tehdä uusi haku
🟢 Markkinat ovat nousussa. Jokainen 120K+-yhteisömme jäsen tietää, miten toimia. Sinäkin voit tietää.
Lunasta 40 %:n TARJOUS
BIST 500 (XU500)
Lisää salkkuun / Poista salkusta
Lisää salkkuun
11.741,09
-76,78
-0,65%
- Volyymi: 5.279.452.527
- Avaus: 11.858,10
- Pvä ylin/alin: 11.695,58 - 12.050,21
BIST 500
11.741,09
-76,78
-0,65%
- Yleiskatsaus
- Komponentit
- Historialliset tiedot
BIST 500 komponentit
Tämä sivu sisältää reaaliaikaiset, suoratoistona (streaming) esitettävät, BIST 500-indeksin komponenttien kurssit. Taulukosta löydät osakkeen nimen ja sen viimeisimmän hinnan, sekä päivän huipun, pohjan ja muutoksen kullekin komponentille.
| Nimi | Viim. | Ylin | Alin | Muut. | Muut.% | Vol. | Aika | ||
|---|---|---|---|---|---|---|---|---|---|
| 1000 Yatirimlar Holding AS | 423,00 | 431,00 | 405,00 | +4,25 | +1,01% | 804,39K | 31/05 | ||
| A1 Capital Yatirim Menkul Degerler | 27,50 | 27,90 | 27,20 | -0,04 | -0,15% | 1,01M | 31/05 | ||
| Aciselsan | 145,200 | 147,000 | 144,100 | +0,200 | +0,14% | 86,08K | 31/05 | ||
| Adel | 643,50 | 646,50 | 628,00 | +8,00 | +1,26% | 159,78K | 31/05 | ||
| Adese Gayrimenkul | 2,280 | 2,350 | 2,250 | -0,040 | -1,72% | 33,39M | 31/05 | ||
| Adra Gayrimenkul Yatirim Ortakligi | 26,88 | 27,00 | 25,98 | +0,26 | +0,98% | 1,31M | 31/05 | ||
| Afyon Cimento | 13,41 | 13,80 | 13,28 | -0,05 | -0,37% | 4,96M | 31/05 | ||
| AG Anadolu Group Holding | 334,25 | 342,00 | 329,75 | +7,00 | +2,14% | 1,44M | 31/05 | ||
| Agesa Hayat ve Emeklilik AS | 101,10 | 102,40 | 98,05 | +2,65 | +2,69% | 341,86K | 31/05 | ||
| Agrotech Yuksek Teknoloji | 18,45 | 18,68 | 17,09 | +1,44 | +8,47% | 122,38M | 31/05 | ||
| Ahlatci Dogal Gaz Dagitim Enerji | 14,58 | 14,73 | 14,28 | -0,02 | -0,14% | 6,35M | 31/05 | ||
| AK Sigorta | 7,530 | 7,610 | 7,410 | +0,110 | +1,48% | 15,18M | 31/05 | ||
| Akbank TAS | 66,40 | 68,80 | 63,80 | +0,70 | +1,07% | 125,31M | 31/05 | ||
| Akcansa | 142,50 | 145,70 | 141,80 | -0,60 | -0,42% | 596,51K | 31/05 | ||
| Akdeniz Yatirim | 8,660 | 9,600 | 8,660 | -0,960 | -9,98% | 15,03M | 31/05 | ||
| Akenerji | 15,270 | 15,800 | 15,170 | -0,130 | -0,84% | 11,66M | 31/05 | ||
| Akfen GYO | 2,240 | 2,340 | 2,230 | -0,040 | -1,75% | 84,06M | 31/05 | ||
| Akfen Yenilenebilir Enerji AS | 27,00 | 27,10 | 26,18 | +0,80 | +3,05% | 8,51M | 31/05 | ||
| Akin Tekstil | 157,600 | 162,200 | 157,000 | -1,400 | -0,88% | 58,37K | 31/05 | ||
| Akis GYO | 17,700 | 18,160 | 17,650 | -0,200 | -1,12% | 931,39K | 31/05 | ||
| Akmerkez GYO | 299,75 | 315,00 | 292,00 | +7,75 | +2,65% | 82,90K | 31/05 | ||
| Aksa Akrilik | 118,50 | 123,40 | 118,50 | -2,80 | -2,31% | 1,21M | 31/05 | ||
| Aksa Enerji Uretim | 46,600 | 46,620 | 45,640 | +0,900 | +1,97% | 7,40M | 31/05 | ||
| Aksu Enerji ve Ticaret | 12,94 | 13,18 | 12,85 | -0,03 | -0,23% | 485,92K | 31/05 | ||
| Alarko Carrier | 1.210,00 | 1.244,00 | 1.205,00 | -9,00 | -0,74% | 35,93K | 31/05 | ||
| Alarko GYO | 42,38 | 42,78 | 42,02 | +0,34 | +0,81% | 1,60M | 31/05 | ||
| Alarko Holding | 120,100 | 123,800 | 119,000 | -2,400 | -1,96% | 8,11M | 31/05 | ||
| Albaraka Turk | 5,990 | 6,320 | 5,950 | -0,200 | -3,23% | 27,38M | 31/05 | ||
| Alcatel Lucent | 106,200 | 109,400 | 104,200 | -1,800 | -1,67% | 614,08K | 31/05 | ||
| Alfa Solar Enerji AS | 75,65 | 76,25 | 74,20 | +1,00 | +1,34% | 3,30M | 31/05 | ||
| Alkim Kagit | 28,660 | 30,000 | 28,300 | -0,880 | -2,98% | 2,29M | 31/05 | ||
| Alkim Kimya | 37,00 | 38,00 | 36,90 | -0,56 | -1,49% | 755,81K | 31/05 | ||
| Altin Yunus | 660,500 | 660,500 | 600,500 | +60,000 | +9,99% | 202,20K | 31/05 | ||
| Altinyag | 6,800 | 6,940 | 6,650 | +0,140 | +2,10% | 3,17M | 31/05 | ||
| Alves Kablo Sanayi ve Ticaret AS | 43,20 | 43,90 | 42,50 | -0,20 | -0,46% | 3,17M | 31/05 | ||
| Anadolu Efes Malt | 199,00 | 206,90 | 198,90 | +3,80 | +1,95% | 4,43M | 31/05 | ||
| Anadolu Hayat | 92,00 | 93,05 | 88,00 | +1,45 | +1,60% | 2,32M | 31/05 | ||
| Anadolu Isuzu | 98,80 | 103,10 | 95,15 | +2,90 | +3,02% | 3,01M | 31/05 | ||
| Anadolu Sigorta | 114,700 | 114,700 | 110,000 | +4,500 | +4,08% | 1,69M | 31/05 | ||
| Anatolia Tanı ve Biyoteknoloji | 12,01 | 12,12 | 11,82 | +0,04 | +0,33% | 1,32M | 31/05 | ||
| Anel Elektrik | 18,650 | 18,970 | 18,410 | +0,100 | +0,54% | 816,86K | 31/05 | ||
| Arcelik AS | 181,00 | 186,70 | 179,20 | -0,80 | -0,44% | 3,63M | 31/05 | ||
| Ard Grup Bilisim | 35,94 | 37,52 | 35,14 | +0,70 | +1,99% | 5,37M | 31/05 | ||
| Arena Bilgisayar | 40,720 | 40,860 | 40,060 | +0,280 | +0,69% | 412,02K | 31/05 | ||
| Arsan Tekstil | 16,490 | 16,840 | 16,200 | -0,160 | -0,96% | 1,13M | 31/05 | ||
| Artemis Hali AS | 43,78 | 43,78 | 42,30 | +0,98 | +2,29% | 757,10K | 31/05 | ||
| Arzum Elektrikli Ev Aletleri Sanayi ve Ticaret | 65,50 | 66,65 | 60,95 | +0,05 | +0,08% | 2,04M | 31/05 | ||
| Asce Gayrimenkul Yatirim Ortakligi | 13,82 | 13,96 | 13,63 | -0,01 | -0,07% | 3,57M | 31/05 | ||
| Aselsan | 58,65 | 60,90 | 58,35 | -1,45 | -2,41% | 47,35M | 31/05 | ||
| Astor Enerji AS | 98,80 | 101,80 | 97,20 | -0,40 | -0,40% | 12,98M | 31/05 | ||
| Atakey Patates Gida Sanayi ve | 46,94 | 48,50 | 46,26 | -1,56 | -3,22% | 1,34M | 31/05 | ||
| Atakule GYO | 8,660 | 8,980 | 8,490 | -0,210 | -2,37% | 3,07M | 31/05 | ||
| Atp Ticari Bilgisayar Ağı ve Elektrik | 127,50 | 134,00 | 125,00 | -2,30 | -1,77% | 852,90K | 31/05 | ||
| AVOD | 3,530 | 3,650 | 3,510 | 0,000 | 0,00% | 10,25M | 31/05 | ||
| Avrasya GYO | 8,400 | 8,680 | 8,360 | -0,090 | -1,06% | 255,34K | 31/05 | ||
| Avrupa Yatirim | 37,480 | 38,660 | 37,100 | -1,180 | -3,05% | 1,17M | 31/05 | ||
| Avrupakent Gayrimenkul Yatirim | 42,00 | 42,90 | 41,84 | -0,70 | -1,64% | 2,33M | 31/05 | ||
| Avtur | 14,390 | 15,570 | 13,510 | -0,100 | -0,69% | 2,33M | 31/05 | ||
| Aydem Yenilenebilir Enerji AS | 33,94 | 34,80 | 33,56 | -0,08 | -0,24% | 1,11M | 31/05 | ||
| Ayen Enerji | 30,080 | 31,160 | 29,420 | -0,880 | -2,84% | 1,40M | 31/05 | ||
| Aygaz AS | 187,00 | 192,60 | 185,60 | +1,70 | +0,92% | 635,03K | 31/05 | ||
| Aztek Teknoloji Urunleri Ticaret AS | 82,60 | 83,90 | 81,95 | +0,35 | +0,43% | 416,48K | 31/05 | ||
| Bagfas | 23,52 | 24,96 | 23,20 | -0,86 | -3,53% | 1,35M | 31/05 | ||
| Bak Ambalaj | 44,320 | 45,580 | 43,800 | -0,280 | -0,63% | 128,13K | 31/05 | ||
| Bantas Bandirma | 11,540 | 11,850 | 11,420 | -0,060 | -0,52% | 3,41M | 31/05 | ||
| Banvitas | 272,000 | 279,750 | 271,000 | -9,000 | -3,20% | 243,50K | 31/05 | ||
| Barem Ambalaj Sanayi Ve Ticaret AS | 18,38 | 18,70 | 18,02 | +0,08 | +0,44% | 774,16K | 31/05 | ||
| Başkent Doğalgaz Dağıtım Gayrimenkul | 31,10 | 32,46 | 31,10 | -0,86 | -2,69% | 2,53M | 31/05 | ||
| Bati Ege Gayrimenkul Yatirim | 3,62 | 3,75 | 3,61 | 0,00 | 0,00% | 10,76M | 31/05 | ||
| Baticim | 135,90 | 136,90 | 132,50 | +3,90 | +2,95% | 1,93M | 31/05 | ||
| Batisoke Soke | 25,740 | 27,000 | 25,080 | +0,340 | +1,34% | 4,52M | 31/05 | ||
| Baydoner Restoranlari AS | 26,44 | 27,08 | 26,12 | -0,06 | -0,23% | 553,39K | 31/05 | ||
| Bayrak | 71,75 | 75,65 | 71,30 | -3,15 | -4,21% | 1,74M | 31/05 | ||
| Bera | 17,650 | 18,330 | 17,450 | -0,460 | -2,54% | 10,50M | 31/05 | ||
| Berkosan | 37,460 | 37,460 | 36,000 | +1,340 | +3,71% | 473,57K | 31/05 | ||
| Besiktas | 35,520 | 36,900 | 35,120 | -0,580 | -1,61% | 23,61M | 31/05 | ||
| Beyaz Filo Oto Kiralama AS | 25,460 | 26,000 | 25,100 | +0,140 | +0,55% | 1,58M | 31/05 | ||
| Bien Yapi Urunleri Sanayi Turizm | 36,58 | 37,86 | 36,58 | -0,76 | -2,04% | 3,19M | 31/05 | ||
| Bilici Yatirim | 20,820 | 21,400 | 20,000 | +0,720 | +3,58% | 3,33M | 31/05 | ||
| BIM Magazalar | 480,00 | 497,00 | 475,75 | +5,25 | +1,11% | 5,25M | 31/05 | ||
| Biotrend Cevre ve Enerji Yatirimlari AS | 18,66 | 18,96 | 18,01 | +0,67 | +3,72% | 6,93M | 31/05 | ||
| Birikim Varlik Yonetim AS | 63,60 | 66,50 | 62,30 | -1,10 | -1,70% | 2,03M | 31/05 | ||
| Birleşim Mühendislik Isıtma Soğutma | 19,70 | 20,16 | 19,56 | -0,21 | -1,05% | 2,47M | 31/05 | ||
| Bizim | 35,94 | 36,84 | 35,50 | -0,38 | -1,05% | 435,02K | 31/05 | ||
| Bms Birlesik Metal Sanayi ve | 36,86 | 38,66 | 36,60 | -1,80 | -4,66% | 1,92M | 31/05 | ||
| BMS Celik Hasir Sanayi ve Ticaret AS | 26,56 | 27,68 | 26,22 | -0,36 | -1,34% | 703,83K | 31/05 | ||
| Bogazici Beton Sanayi ve Ticaret AS | 29,32 | 29,68 | 28,86 | +0,54 | +1,88% | 2,57M | 31/05 | ||
| Bor Seker AS | 29,50 | 29,70 | 28,88 | +0,70 | +2,43% | 4,26M | 31/05 | ||
| Borlease Otomotiv AS | 32,42 | 33,02 | 31,88 | +0,54 | +1,69% | 1,70M | 31/05 | ||
| Borusan Birlesik | 493,75 | 512,00 | 491,25 | -7,75 | -1,55% | 589,63K | 31/05 | ||
| Borusan Yatirim | 2.440,00 | 2.502,50 | 2.439,00 | -28,00 | -1,13% | 63,80K | 31/05 | ||
| Bosch Fren | 895,00 | 913,50 | 893,00 | -9,00 | -1,00% | 76,51K | 31/05 | ||
| Bossa | 17,080 | 18,190 | 16,800 | -0,520 | -2,95% | 7,93M | 31/05 | ||
| Brisa Bridgestone | 116,60 | 118,50 | 115,40 | +1,10 | +0,95% | 703,79K | 31/05 | ||
| Bulbuloglu Vinc Sanayi ve Ticaret | 109,90 | 112,50 | 108,50 | -1,40 | -1,26% | 643,51K | 31/05 | ||
| Burcelik | 317,000 | 328,750 | 304,250 | +11,500 | +3,76% | 662,99K | 31/05 | ||
| Burcelik Vana | 142,800 | 150,900 | 140,500 | 0,000 | 0,00% | 741,35K | 31/05 | ||
| Bursa Cimento | 8,19 | 8,41 | 8,14 | -0,11 | -1,33% | 8,92M | 31/05 | ||
| Buyuk Sefler Gida Turizm Tekstil | 31,62 | 31,80 | 30,94 | +0,34 | +1,09% | 461,37K | 31/05 | ||
| Can2 Termik AS | 16,66 | 16,95 | 16,55 | -0,14 | -0,83% | 6,06M | 31/05 | ||
| CarrefourSA | 124,50 | 126,90 | 123,10 | -1,00 | -0,80% | 185,23K | 31/05 | ||
| Cates Elektrik Uretim AS | 47,10 | 48,02 | 44,20 | +0,70 | +1,51% | 2,91M | 31/05 | ||
| Celebi | 2.139,00 | 2.215,00 | 2.096,00 | -12,00 | -0,56% | 127,01K | 31/05 | ||
| Celik Halat | 26,500 | 26,500 | 24,720 | +1,560 | +6,26% | 747,31K | 31/05 | ||
| Cemas | 3,720 | 3,790 | 3,660 | 0,000 | 0,00% | 30,14M | 31/05 | ||
| Cemtas | 9,950 | 10,250 | 9,920 | -0,180 | -1,78% | 8,13M | 31/05 | ||
| CEO Event Medya | 21,50 | 22,00 | 20,64 | +0,68 | +3,27% | 1,83M | 31/05 | ||
| Cimbeton | 3.340,00 | 3.495,00 | 3.315,00 | -65,00 | -1,91% | 31,46K | 31/05 | ||
| Cimsa | 30,98 | 32,18 | 30,94 | -0,78 | -2,46% | 8,03M | 31/05 | ||
| Coca Cola Icecek | 761,50 | 772,50 | 747,50 | +14,50 | +1,94% | 1,35M | 31/05 | ||
| Consus Enerji Isletmeciligi ve | 5,59 | 5,71 | 5,56 | -0,06 | -1,06% | 4,72M | 31/05 | ||
| Cosmos | 131,000 | 134,000 | 130,000 | 0,000 | 0,00% | 100,04K | 31/05 | ||
| Creditwest | 8,080 | 8,430 | 8,080 | -0,260 | -3,12% | 8,38M | 31/05 | ||
| Cuhadaroglu | 24,10 | 24,30 | 23,84 | +0,24 | +1,01% | 441,64K | 31/05 | ||
| Cvk Maden Isletmeleri Sanayi ve | 456,25 | 464,25 | 452,50 | -1,75 | -0,38% | 339,90K | 31/05 | ||
| Cw Enerji Muhendislik Ticaret ve | 236,10 | 236,10 | 226,60 | +10,10 | +4,47% | 971,05K | 31/05 | ||
| Dagi | 8,860 | 9,430 | 8,860 | -0,430 | -4,63% | 1,69M | 31/05 | ||
| Dap Gayrimenkul Gelistirme AS | 34,06 | 34,26 | 33,82 | +0,10 | +0,29% | 5,14M | 31/05 | ||
| Dardanel Onentas | 6,280 | 6,410 | 6,230 | -0,080 | -1,26% | 4,76M | 31/05 | ||
| Datagate | 39,160 | 40,000 | 36,580 | +0,760 | +1,98% | 658,61K | 31/05 | ||
| Demisas | 6,820 | 6,860 | 6,680 | +0,090 | +1,34% | 1,88M | 31/05 | ||
| Denge Yatirim | 5,000 | 5,000 | 4,590 | +0,420 | +9,17% | 11,89M | 31/05 | ||
| Deniz GYO | 4,850 | 4,970 | 4,830 | -0,050 | -1,02% | 1,28M | 31/05 | ||
| Derluks Yatirim Holding AS | 8,29 | 9,18 | 8,26 | -0,81 | -8,90% | 8,21M | 31/05 | ||
| Desa | 29,200 | 29,680 | 28,820 | +0,180 | +0,62% | 777,74K | 31/05 | ||
| Despec | 49,000 | 51,600 | 48,600 | -2,650 | -5,13% | 1,03M | 31/05 | ||
| Deva Holding | 91,400 | 94,000 | 90,600 | +1,400 | +1,56% | 1,69M | 31/05 | ||
| Dinamik Isi Makina Yalitim Malzemeleri | 17,05 | 17,75 | 16,92 | -0,40 | -2,29% | 988,09K | 31/05 | ||
| Ditas | 16,710 | 17,130 | 16,610 | -0,180 | -1,07% | 674,87K | 31/05 | ||
| Dmr Unlu Mamuller Uretim Gida Toptan Perakende Ihr | 14,04 | 14,40 | 13,79 | -0,20 | -1,40% | 1,97M | 31/05 | ||
| DO & CO | 4.902,50 | 5.000,00 | 4.897,50 | -47,50 | -0,96% | 4,73K | 31/05 | ||
| Dofer Yapi Malzemeleri Sanayi ve | 52,50 | 53,55 | 49,40 | +0,25 | +0,48% | 4,46M | 31/05 | ||
| Dogan Burda | 176,800 | 185,300 | 175,700 | -0,700 | -0,39% | 211,44K | 31/05 | ||
| Dogan Holding | 14,170 | 14,970 | 14,110 | -0,570 | -3,87% | 60,54M | 31/05 | ||
| Doganlar Mobilya Grubu | 14,050 | 14,100 | 13,420 | +0,660 | +4,93% | 2,17M | 31/05 | ||
| Dogu Aras Enerji Yatirimlari AS | 62,45 | 65,30 | 62,45 | -2,10 | -3,25% | 2,70M | 31/05 | ||
| Dogus GYO | 35,400 | 35,700 | 34,680 | +1,040 | +3,03% | 435,18K | 31/05 | ||
| Dogus Otomotiv | 303,00 | 310,50 | 301,50 | -3,00 | -0,98% | 3,23M | 31/05 | ||
| Dogusan Boru | 22,800 | 23,480 | 22,140 | +0,400 | +1,79% | 1,56M | 31/05 | ||
| Doktas Dokumculuk Ticaret ve Sanayi AS | 30,860 | 31,340 | 30,560 | +0,500 | +1,65% | 508,69K | 31/05 | ||
| Duran Dogan | 15,260 | 15,660 | 15,130 | -0,090 | -0,59% | 296,81K | 31/05 | ||
| DYO Boya | 53,950 | 58,450 | 53,350 | +0,800 | +1,51% | 3,54M | 31/05 | ||
| Ebebek Magazacilik AS | 43,90 | 44,58 | 43,54 | -0,40 | -0,90% | 821,52K | 31/05 | ||
| Eczacibasi Yatirim | 237,30 | 240,10 | 234,90 | +2,10 | +0,89% | 539,05K | 31/05 | ||
| EData Teknoloji Pazarlama AS | 18,33 | 18,80 | 18,19 | -0,17 | -0,92% | 1,15M | 31/05 | ||
| Edip Gayrimenkul | 24,220 | 24,860 | 23,780 | +0,360 | +1,51% | 518,58K | 31/05 | ||
| Ege Endustri | 12.870,00 | 13.160,00 | 12.800,00 | -40,00 | -0,31% | 19,70K | 31/05 | ||
| Ege Gubre | 42,14 | 43,50 | 42,08 | -0,66 | -1,54% | 166,53K | 31/05 | ||
| Ege Profil | 200,500 | 207,600 | 199,000 | -4,200 | -2,05% | 261,40K | 31/05 | ||
| Ege Seramik | 3,650 | 3,740 | 3,630 | -0,050 | -1,35% | 5,24M | 31/05 | ||
| Egeplast | 7,280 | 7,970 | 7,280 | -0,420 | -5,45% | 12,25M | 31/05 | ||
| EIS | 52,800 | 53,700 | 52,150 | +0,200 | +0,38% | 2,85M | 31/05 | ||
| Ekos Teknoloji ve Elektrik AS | 37,90 | 38,48 | 36,26 | +1,48 | +4,06% | 4,84M | 31/05 | ||
| Eksun Gida Tarim | 59,30 | 60,15 | 58,70 | -0,05 | -0,08% | 483,47K | 31/05 | ||
| Elite Naturel Organik Gida Sanayi ve Ticaret AS | 30,38 | 31,02 | 30,02 | +0,02 | +0,07% | 1,27M | 31/05 | ||
| EMEK Elektirik | 13,100 | 13,360 | 13,000 | +0,020 | +0,15% | 2,11M | 31/05 | ||
| Emlak Konut GYO | 8,850 | 9,230 | 8,830 | -0,270 | -2,96% | 209,88M | 31/05 | ||
| Enerjisa Enerji | 60,45 | 63,35 | 60,40 | -1,25 | -2,03% | 5,85M | 31/05 | ||
| Enerya Enerji AS | 177,30 | 178,00 | 173,80 | +2,20 | +1,26% | 474,92K | 31/05 | ||
| ENKA | 41,580 | 41,600 | 40,260 | +0,840 | +2,06% | 27,75M | 31/05 | ||
| Ensari Deri Gida Sanayi ve Ticaret | 25,76 | 26,00 | 24,30 | +0,98 | +3,95% | 2,95M | 31/05 | ||
| ERBOSAN | 216,70 | 219,10 | 214,50 | 0,00 | 0,00% | 128,11K | 31/05 | ||
| Erciyas Celik Boru Sanayi AS | 128,60 | 138,00 | 127,60 | +0,80 | +0,63% | 593,47K | 31/05 | ||
| Erdemir | 47,940 | 49,660 | 47,600 | -1,000 | -2,04% | 138,09M | 31/05 | ||
| Ersan Alışveriş Hizmetleri ve Gıda | 11,16 | 11,39 | 10,60 | +0,15 | +1,36% | 4,04M | 31/05 | ||
| ERSU | 24,380 | 24,600 | 21,880 | +1,880 | +8,36% | 1,81M | 31/05 | ||
| Escar Turizm Tasimacilik Ticaret AS | 310,00 | 310,00 | 290,00 | +21,00 | +7,27% | 164,60K | 31/05 | ||
| Escort | 66,35 | 69,00 | 65,50 | -1,75 | -2,57% | 384,85K | 31/05 | ||
| Esenboga Elektrik | 20,28 | 20,82 | 20,14 | -0,42 | -2,03% | 2,51M | 31/05 | ||
| Etiler Inci Bufe Gida | 23,160 | 24,160 | 23,060 | -0,720 | -3,02% | 778,65K | 31/05 | ||
| Euro Yatirim | 3,710 | 3,730 | 3,510 | +0,210 | +6,00% | 8,84M | 31/05 | ||
| Europap Tezol Kagit Sanayi Ve Ticaret AS | 20,20 | 20,90 | 20,18 | -0,36 | -1,75% | 2,53M | 31/05 | ||
| Europen Endustri Insaat Sanayi Ve | 14,72 | 15,09 | 14,72 | -0,23 | -1,54% | 4,48M | 31/05 | ||
| Europower Enerji ve Otomasyon | 119,00 | 123,90 | 117,10 | +2,60 | +2,23% | 9,20M | 31/05 | ||
| Eyg Gayrimenkul Yatirim Ortakligi | 10,46 | 10,55 | 9,96 | +0,51 | +5,13% | 6,65M | 31/05 | ||
| Fade Gida | 15,78 | 16,08 | 15,64 | -0,19 | -1,19% | 821,21K | 31/05 | ||
| Federal Mogul | 324,25 | 332,50 | 323,25 | +1,75 | +0,54% | 94,84K | 31/05 | ||
| Fenerbahce | 124,40 | 125,20 | 112,20 | +9,50 | +8,27% | 14,44M | 31/05 | ||
| FLAP KONG | 8,460 | 8,750 | 8,410 | -0,110 | -1,28% | 2,97M | 31/05 | ||
| Fonet Bilgi | 17,54 | 18,20 | 17,39 | -0,21 | -1,18% | 8,48M | 31/05 | ||
| Ford Otosan | 1.093,00 | 1.114,00 | 1.082,00 | +11,00 | +1,02% | 1,04M | 31/05 | ||
| Formet Celik Kapi | 3,09 | 3,10 | 2,97 | +0,07 | +2,32% | 36,68M | 31/05 | ||
| Forte Bilgi Iletisim Teknolojileri | 57,40 | 58,75 | 56,80 | +0,25 | +0,44% | 408,73K | 31/05 | ||
| Frigo Pak | 7,820 | 7,960 | 7,650 | -0,080 | -1,01% | 2,39M | 31/05 | ||
| Fuzul Gayrimenkul Yatirim | 13,83 | 14,01 | 13,47 | +0,03 | +0,22% | 6,27M | 31/05 | ||
| Galata Wind Enerji Anonim Sirket | 28,70 | 28,92 | 28,12 | +0,10 | +0,35% | 4,98M | 31/05 | ||
| Garanti Bank | 107,80 | 110,40 | 102,90 | +5,20 | +5,07% | 36,75M | 31/05 | ||
| Garanti Faktoring | 26,200 | 27,800 | 26,200 | -1,180 | -4,31% | 1,32M | 31/05 | ||
| Gedik Yatirim | 14,920 | 15,270 | 14,890 | -0,180 | -1,19% | 469,22K | 31/05 | ||
| Gediz Ambalaj | 24,36 | 24,90 | 24,20 | +0,12 | +0,50% | 480,73K | 31/05 | ||
| Gelecek Varlik Yonetimi AS | 46,40 | 47,76 | 46,08 | -0,10 | -0,22% | 723,40K | 31/05 | ||
| Gen İlaç ve Sağlık Ürünleri | 60,45 | 61,70 | 59,30 | -0,55 | -0,90% | 804,15K | 31/05 | ||
| Gentas | 8,170 | 8,420 | 8,060 | -0,113 | -1,36% | 1,96M | 31/05 | ||
| Gersan | 45,080 | 45,440 | 41,880 | +3,760 | +9,10% | 7,83M | 31/05 | ||
| Gezinomi Seyahat Turizm Ticaret AS | 32,96 | 33,66 | 32,78 | +0,10 | +0,30% | 815,29K | 31/05 | ||
| Gimat Magazacilik Sanayi ve Ticaret AS | 8,61 | 8,69 | 8,31 | +0,34 | +4,11% | 4,18M | 31/05 | ||
| Gipta Ofis Kirtasiye Ve Promosyon | 36,42 | 37,48 | 36,20 | -0,58 | -1,57% | 1,93M | 31/05 | ||
| Girisim Elektrik Taahhut Ticaret Sanayi AS | 60,10 | 62,70 | 59,55 | +0,40 | +0,67% | 15,94M | 31/05 | ||
| Global Menkul | 45,180 | 45,960 | 43,600 | -0,120 | -0,26% | 196,98K | 31/05 | ||
| Global Yatirim | 13,770 | 13,850 | 13,680 | +0,090 | +0,66% | 6,63M | 31/05 | ||
| Goknur Gida Maddeleri | 21,18 | 22,30 | 21,16 | -0,88 | -3,99% | 3,71M | 31/05 | ||
| Goltas Cimento | 436,75 | 453,75 | 435,50 | -10,25 | -2,29% | 312,10K | 31/05 | ||
| Goodyear Lastikleri | 22,70 | 23,60 | 22,60 | -2,20 | -8,84% | 7,18M | 31/05 | ||
| Gozde | 24,700 | 26,200 | 24,400 | -1,100 | -4,26% | 3,55M | 31/05 | ||
| Grainturk Tarim AS | 59,80 | 63,55 | 59,80 | -3,15 | -5,00% | 1,01M | 31/05 | ||
| GS Sportif | 7,94 | 8,36 | 7,90 | -0,19 | -2,34% | 70,87M | 31/05 | ||
| GSD Holding | 4,150 | 4,270 | 4,090 | -0,050 | -1,19% | 13,10M | 31/05 | ||
| GSD Marin | 10,890 | 11,320 | 10,800 | -0,290 | -2,59% | 1,38M | 31/05 | ||
| Gubretas | 152,30 | 157,30 | 150,40 | -3,20 | -2,06% | 4,57M | 31/05 | ||
| Guler Holding | 11,030 | 11,140 | 11,000 | +0,020 | +0,18% | 2,26M | 31/05 | ||
| GurSel Turizm Tasimacilik Ve | 134,00 | 136,90 | 131,30 | +2,30 | +1,75% | 1,11M | 31/05 | ||
| Halk GYO | 2,970 | 3,020 | 2,960 | -0,010 | -0,34% | 18,25M | 31/05 | ||
| Hateks | 14,030 | 17,000 | 14,030 | -1,550 | -9,95% | 13,37M | 31/05 | ||
| HatSan Gemi Insaa Bakim Onarim | 56,25 | 56,75 | 55,00 | +1,00 | +1,81% | 1,59M | 31/05 | ||
| HEDEF Girisim | 1,920 | 1,970 | 1,910 | -0,020 | -1,03% | 17,60M | 31/05 | ||
| Hedef Holdings AS | 26,00 | 27,46 | 25,88 | 0,00 | 0,00% | 965,38K | 31/05 | ||
| Hektas | 14,600 | 15,090 | 14,580 | -0,330 | -2,21% | 35,05M | 31/05 | ||
| Hidropar Hareket Kontrol | 18,32 | 19,00 | 18,12 | +0,17 | +0,94% | 1,71M | 31/05 | ||
| Hitit Bilgisayar Hizmetleri AS | 65,30 | 66,90 | 65,00 | +0,30 | +0,46% | 242,74K | 31/05 | ||
| Hub Girisim Sermayesi | 11,740 | 12,200 | 11,550 | -0,060 | -0,51% | 2,01M | 31/05 | ||
| Hun Yenilenebilir Enerji Uretim AS | 4,68 | 4,87 | 4,64 | -0,10 | -2,09% | 23,47M | 31/05 | ||
| Hurriyet Gazete | 4,790 | 5,370 | 4,790 | -0,530 | -9,96% | 18,60M | 31/05 | ||
| ICBC Turkey | 15,070 | 15,980 | 14,870 | -0,030 | -0,20% | 1,53M | 31/05 | ||
| Icu Girisim Sermayesi Yatirim Ortakligi AS | 14,060 | 14,750 | 14,030 | -0,170 | -1,19% | 441,83K | 31/05 | ||
| IDC | 6,550 | 6,720 | 6,520 | -0,090 | -1,36% | 6,73M | 31/05 | ||
| Ihlas Ev Aletleri Imalat | 4,210 | 4,450 | 4,010 | -0,050 | -1,17% | 23,92M | 31/05 | ||
| Ihlas Gayrimenkul | 1,570 | 1,640 | 1,560 | -0,050 | -3,09% | 48,34M | 31/05 | ||
| Ihlas Gazetecilik | 1,260 | 1,310 | 1,260 | -0,030 | -2,33% | 49,38M | 31/05 | ||
| Ihlas Haber Ajansi AS | 22,00 | 22,80 | 21,46 | +0,12 | +0,55% | 2,38M | 31/05 | ||
| Ihlas Holding | 1,410 | 1,460 | 1,390 | -0,030 | -2,08% | 104,85M | 31/05 | ||
| Ihlas Yayin | 4,200 | 4,260 | 3,850 | +0,320 | +8,25% | 16,41M | 31/05 | ||
| Imas Makina Sanayi AS | 14,12 | 14,60 | 14,01 | -0,11 | -0,77% | 7,45M | 31/05 | ||
| Indeks | 8,900 | 9,040 | 8,840 | -0,030 | -0,34% | 5,90M | 31/05 | ||
| Info Yatirim | 11,700 | 11,990 | 11,200 | -0,120 | -1,02% | 1,73M | 31/05 | ||
| Ingram Micro Bilisim | 532,000 | 548,000 | 530,000 | -4,000 | -0,75% | 59,01K | 31/05 | ||
| Intema | 262,00 | 262,75 | 255,75 | +2,25 | +0,87% | 68,65K | 31/05 | ||
| Inveo Yatirim | 42,080 | 43,120 | 41,800 | -0,120 | -0,28% | 825,56K | 31/05 | ||
| Investco Holding AS | 330,00 | 336,00 | 329,75 | -4,00 | -1,20% | 66,76K | 31/05 | ||
| Ipek Dogal | 38,580 | 39,620 | 38,220 | -0,640 | -1,63% | 2,85M | 31/05 | ||
| Is Finansal Kiralama | 14,580 | 14,730 | 14,420 | +0,040 | +0,28% | 11,55M | 31/05 | ||
| Is Girisim | 30,720 | 33,000 | 30,700 | -0,100 | -0,32% | 1,84M | 31/05 | ||
| Is GYO | 16,640 | 16,640 | 16,280 | +0,370 | +2,27% | 5,52M | 31/05 | ||
| Is Yatirim Menkul Degerler | 38,880 | 40,000 | 38,500 | -0,640 | -1,62% | 7,35M | 31/05 | ||
| Isbir Sentetik Dokuma Sanayi AS | 10,11 | 10,36 | 10,11 | -0,12 | -1,17% | 1,03M | 31/05 | ||
| Isik Plastik Sanayi ve Dis Ticaret Pazarlama AS | 9,99 | 10,00 | 9,61 | +0,19 | +1,94% | 4,32M | 31/05 | ||
| Isiklar Enerji | 4,840 | 4,980 | 4,730 | +0,090 | +1,89% | 10,31M | 31/05 | ||
| Iskenderun | 37,360 | 38,760 | 37,100 | -0,940 | -2,45% | 3,10M | 31/05 | ||
| Iz Yatirim Holding | 52,000 | 52,000 | 50,150 | +1,250 | +2,46% | 183,58K | 31/05 | ||
| Izdemir Enerji Elektrik Uretim AS | 23,52 | 24,74 | 23,52 | -0,88 | -3,61% | 6,17M | 31/05 | ||
| Izmir Firca | 31,30 | 32,76 | 30,88 | +0,36 | +1,16% | 3,19M | 31/05 | ||
| Jantsa | 33,280 | 36,980 | 33,280 | -1,380 | -3,98% | 8,37M | 31/05 | ||
| Kafein Yazilim | 120,80 | 123,30 | 118,20 | -0,10 | -0,08% | 667,53K | 31/05 | ||
| Kalekim Kimyevi Maddeler Sanayi Ticaret AS | 24,80 | 25,60 | 24,60 | -0,60 | -2,36% | 1,57M | 31/05 | ||
| Kaleseramik Canakkale Kalebodur | 50,05 | 51,30 | 49,84 | -0,40 | -0,79% | 1,62M | 31/05 | ||
| Kaplamin Ambalaj | 175,800 | 177,500 | 165,200 | +9,200 | +5,52% | 196,88K | 31/05 | ||
| Kardemir D | 29,080 | 29,580 | 28,300 | +0,300 | +1,04% | 52,85M | 31/05 | ||
| Karel | 14,980 | 15,290 | 14,670 | 0,000 | 0,00% | 2,58M | 31/05 | ||
| Karsan Otomotiv | 12,020 | 12,430 | 11,960 | -0,180 | -1,48% | 19,54M | 31/05 | ||
| Karsu Tekstil | 33,360 | 33,840 | 32,900 | +0,560 | +1,71% | 387,28K | 31/05 | ||
| Kartal Yenilenebilir Enerji Uretim AS | 37,18 | 38,22 | 36,38 | +0,06 | +0,16% | 1,54M | 31/05 | ||
| Kartonsan | 118,40 | 118,50 | 113,10 | +5,40 | +4,78% | 542,72K | 31/05 | ||
| Katilimevim Tasarruf Finansman AS | 54,20 | 55,75 | 53,75 | -1,20 | -2,17% | 12,57M | 31/05 | ||
| Katmerciler | 2,120 | 2,190 | 2,090 | +0,030 | +1,44% | 157,07M | 31/05 | ||
| Kayseri Seker Fabrikasi AS | 28,04 | 29,48 | 28,04 | -1,04 | -3,58% | 5,10M | 31/05 | ||
| Kerevitas | 13,40 | 13,88 | 13,38 | +0,10 | +0,75% | 1,92M | 31/05 | ||
| Kervan Gıda | 28,48 | 29,94 | 28,16 | -1,24 | -4,17% | 4,68M | 31/05 | ||
| Kiler GYO | 5,660 | 5,940 | 5,620 | -0,140 | -2,41% | 12,03M | 31/05 | ||
| Kiler Holding AS | 32,76 | 33,80 | 32,00 | -0,36 | -1,09% | 1,03M | 31/05 | ||
| Kimteks Poliuretan Sanayi ve | 58,30 | 59,10 | 57,50 | -0,30 | -0,51% | 897,29K | 31/05 | ||
| Kizilbuk Gayrimenkul Yatirim Ortakligi AS | 21,14 | 21,36 | 20,84 | +0,02 | +0,09% | 2,46M | 31/05 | ||
| Klimasan Klima | 30,080 | 30,520 | 29,680 | +0,200 | +0,67% | 679,86K | 31/05 | ||
| Koc Holding | 238,20 | 255,75 | 238,20 | -10,80 | -4,34% | 25,83M | 31/05 | ||
| Kocaer Celik Sanayi ve Ticaret AS | 53,60 | 53,65 | 50,80 | +3,00 | +5,93% | 7,69M | 31/05 | ||
| Koleksiyon Mobilya Sanayi AS | 6,03 | 6,21 | 5,98 | +0,06 | +1,01% | 6,43M | 31/05 | ||
| Konfrut | 12,76 | 13,05 | 12,30 | +0,38 | +3,07% | 3,35M | 31/05 | ||
| Kontrolmatik Teknoloji | 203,00 | 211,20 | 202,40 | -6,00 | -2,87% | 4,61M | 31/05 | ||
| Konya Cimento | 9.032,50 | 9.120,00 | 8.650,00 | +337,50 | +3,88% | 21,19K | 31/05 | ||
| Konya Kagit Sanayi ve Ticaret AS | 47,48 | 48,88 | 46,80 | -0,86 | -1,78% | 681,33K | 31/05 | ||
| Kordsa Global | 90,35 | 93,85 | 89,65 | -2,15 | -2,32% | 1,04M | 31/05 | ||
| Korfez GYO | 25,840 | 26,400 | 24,740 | +0,640 | +2,54% | 2,03M | 31/05 | ||
| Koroplast Temizlik Ambalaj | 8,25 | 8,45 | 8,24 | -0,03 | -0,36% | 2,10M | 31/05 | ||
| Koza Altin | 20,88 | 21,78 | 20,74 | -0,66 | -3,06% | 73,96M | 31/05 | ||
| Koza Anadolu | 49,620 | 50,950 | 49,320 | -0,780 | -1,55% | 12,83M | 31/05 | ||
| Koza Polyester Sanayi ve Ticaret AS | 38,28 | 39,04 | 37,90 | -0,48 | -1,24% | 1,18M | 31/05 | ||
| Kristal Kola | 7,990 | 8,070 | 7,850 | 0,000 | 0,00% | 3,05M | 31/05 | ||
| Kron Telekomunikasyon | 20,820 | 21,420 | 20,720 | -0,300 | -1,42% | 733,80K | 31/05 | ||
| Kutahya Porselen | 84,100 | 89,500 | 83,200 | +0,700 | +0,84% | 479,22K | 31/05 | ||
| Kutahya Seker Fabrikasi AS | 75,75 | 77,20 | 72,00 | +2,20 | +2,99% | 895,09K | 31/05 | ||
| Kuyas Yatirim AS | 48,600 | 48,600 | 47,600 | +0,460 | +0,96% | 908,94K | 31/05 | ||
| Kuzey Boru AS | 82,20 | 83,75 | 81,30 | +0,95 | +1,17% | 1,33M | 31/05 | ||
| Kuzugrup Gayrimenkul Yatirim | 21,04 | 21,52 | 20,98 | -0,32 | -1,50% | 1,20M | 31/05 | ||
| LDR Turizm AS | 67,40 | 68,65 | 66,70 | -0,80 | -1,17% | 590,43K | 31/05 | ||
| Lider Faktoring | 8,740 | 8,850 | 8,560 | +0,100 | +1,16% | 7,18M | 31/05 | ||
| Limak Dogu Anadolu Cimento Sanayi | 21,10 | 21,60 | 20,96 | -0,18 | -0,85% | 6,23M | 31/05 | ||
| Link Bilgisayar | 378,50 | 387,75 | 374,50 | +1,25 | +0,33% | 45,64K | 31/05 | ||
| Logo Yazilim | 88,100 | 90,900 | 87,250 | -1,000 | -1,12% | 668,45K | 31/05 | ||
| Lokman Hekim | 101,500 | 102,300 | 100,000 | +0,800 | +0,79% | 268,72K | 31/05 | ||
| Loras Holding AS | 4,190 | 4,280 | 4,170 | +0,020 | +0,48% | 10,44M | 31/05 | ||
| Luks Kadife | 123,900 | 126,900 | 123,100 | -1,100 | -0,88% | 120,73K | 31/05 | ||
| Mackolik Internet Hizmetleri | 80,00 | 81,00 | 77,75 | +3,00 | +3,90% | 498,17K | 31/05 | ||
| Makim Makina Teknolojileri Sanayi | 27,00 | 27,66 | 26,32 | +0,44 | +1,66% | 539,52K | 31/05 | ||
| Manas Enerji Yonetimi Sanayi Ticaret AS | 10,35 | 10,58 | 10,18 | +0,20 | +1,97% | 3,69M | 31/05 | ||
| Margun Enerji Uretim Sanayi ve Ticaret | 24,34 | 24,46 | 23,90 | +0,44 | +1,84% | 1,52M | 31/05 | ||
| Marka Yatirim | 82,500 | 84,950 | 80,000 | -2,500 | -2,94% | 145,05K | 31/05 | ||
| Marmaris Altinyunus | 1.128,00 | 1.154,00 | 1.106,00 | -7,00 | -0,62% | 52,42K | 31/05 | ||
| Marshall | 2.095,00 | 2.160,00 | 2.066,00 | +17,00 | +0,82% | 28,13K | 31/05 | ||
| Marti GYO | 5,550 | 5,720 | 5,420 | 0,000 | 0,00% | 16,27M | 31/05 | ||
| Marti Otel | 3,670 | 3,780 | 3,660 | -0,050 | -1,34% | 7,91M | 31/05 | ||
| Matriks Bilgi Dagitim Hizmetleri AS | 72,50 | 77,80 | 72,50 | -4,50 | -5,84% | 1,00M | 31/05 | ||
| Mavi Giyim Sanayi | 95,45 | 97,50 | 94,40 | -0,05 | -0,05% | 2,01M | 31/05 | ||
| Mazhar Zorlu | 7,980 | 8,130 | 7,950 | -0,100 | -1,24% | 938,96K | 31/05 | ||
| Meditera Tibbi Malzeme Sanayi ve Ticaret AS | 32,50 | 33,04 | 32,10 | +0,30 | +0,93% | 422,78K | 31/05 | ||
| Mega Metal Sanayi ve Ticaret AS | 35,66 | 36,30 | 34,66 | -0,06 | -0,17% | 5,26M | 31/05 | ||
| Mega Polietilen Kopuk | 9,600 | 10,000 | 9,460 | -0,490 | -4,86% | 7,05M | 31/05 | ||
| Meka Beton Santralleri | 62,70 | 63,60 | 61,85 | -0,25 | -0,40% | 842,48K | 31/05 | ||
| Menderes Tekstil | 14,180 | 14,440 | 13,970 | -0,080 | -0,56% | 3,42M | 31/05 | ||
| Mepet Metro | 11,540 | 12,120 | 11,360 | -0,160 | -1,37% | 897,45K | 31/05 | ||
| Mercan Kimya Sanayi ve Ticaret AS | 11,50 | 11,96 | 11,43 | -0,22 | -1,88% | 2,02M | 31/05 | ||
| Merit Turizm Yatirim ve Isletme | 168,900 | 169,900 | 158,000 | +8,900 | +5,56% | 617,47K | 31/05 | ||
| Merko Gida | 13,900 | 14,150 | 13,430 | -0,140 | -1,00% | 1,27M | 31/05 | ||
| Metemtur Yatırım | 16,700 | 16,830 | 15,370 | +1,100 | +7,05% | 8,13M | 31/05 | ||
| Metro Holding | 2,860 | 2,940 | 2,810 | +0,050 | +1,78% | 13,76M | 31/05 | ||
| Mhr Gayrimenkul Yatirim Ortakligi | 4,70 | 4,76 | 4,68 | 0,00 | 0,00% | 4,93M | 31/05 | ||
| Mia Teknoloji AS | 49,84 | 51,90 | 49,54 | -0,51 | -1,01% | 11,68M | 31/05 | ||
| Migros | 475,25 | 489,50 | 472,25 | +1,25 | +0,26% | 2,15M | 31/05 | ||
| Milpa | 76,200 | 80,700 | 75,650 | -1,600 | -2,06% | 359,28K | 31/05 | ||
| Mistral GYO | 13,81 | 13,86 | 13,05 | +0,43 | +3,21% | 493,16K | 31/05 | ||
| MLP Saglik | 270,25 | 280,25 | 264,00 | -8,00 | -2,88% | 1,15M | 31/05 | ||
| Mobiltel İletişim Hizmetleri | 5,72 | 5,89 | 5,68 | -0,08 | -1,38% | 10,30M | 31/05 | ||
| Mogan Enerji Yatirim Holding AS | 13,37 | 13,66 | 13,33 | -0,18 | -1,33% | 11,18M | 31/05 | ||
| Mondi Turkey | 6,420 | 6,570 | 6,370 | -0,050 | -0,77% | 3,01M | 31/05 | ||
| MTE | 7,370 | 7,560 | 7,290 | -0,050 | -0,67% | 5,22M | 31/05 | ||
| Nasmed Ozel Saglik Hizmetleri Ticaret AS | 20,00 | 21,58 | 19,62 | -1,24 | -5,84% | 1,57M | 31/05 | ||
| Naturel Enerji | 44,54 | 45,96 | 44,40 | -0,52 | -1,15% | 803,03K | 31/05 | ||
| Naturelgaz Sanayi ve Ticaret AS | 16,62 | 17,25 | 16,44 | -0,20 | -1,19% | 1,69M | 31/05 | ||
| Net Holding | 30,900 | 31,200 | 30,580 | +0,160 | +0,52% | 2,85M | 31/05 | ||
| Netas Telekom | 74,00 | 76,40 | 72,00 | -4,65 | -5,91% | 1,81M | 31/05 | ||
| Nigbas Nigde Beton San ve Tic | 19,020 | 19,450 | 18,900 | -0,080 | -0,42% | 787,17K | 31/05 | ||
| Nuh Cimento | 256,75 | 267,75 | 256,75 | -9,75 | -3,66% | 115,63K | 31/05 | ||
| Nurol GYO | 7,770 | 8,080 | 7,690 | -0,160 | -2,02% | 2,72M | 31/05 | ||
| Oba Makarnacilik Sanayi ve Ticaret | 36,00 | 37,30 | 34,98 | +1,38 | +3,99% | 6,70M | 31/05 | ||
| Obase Bilgisayar ve Danismanlik | 39,70 | 41,30 | 39,66 | -0,26 | -0,65% | 312,08K | 31/05 | ||
| ODAS Elektrik | 8,700 | 9,060 | 8,640 | -0,310 | -3,44% | 68,04M | 31/05 | ||
| Ofis Yem Gida Sanayi Ticaret AS | 41,38 | 42,00 | 40,40 | +0,48 | +1,17% | 458,63K | 31/05 | ||
| Oncosem Onkolojik Sistemler Sanayi | 145,40 | 154,20 | 145,20 | -4,90 | -3,26% | 460,37K | 31/05 | ||
| Orcay Ortakoy Cay Sanayi Ticaret AS | 12,80 | 13,75 | 12,65 | -0,34 | -2,59% | 18,08M | 31/05 | ||
| Orge | 63,000 | 65,000 | 62,550 | -0,100 | -0,16% | 585,57K | 31/05 | ||
| Osmanli Menkul Degerler | 292,250 | 301,750 | 290,750 | -4,000 | -1,35% | 91,03K | 31/05 | ||
| Ostim | 6,500 | 6,910 | 6,480 | -0,370 | -5,39% | 11,11M | 31/05 | ||
| Otokar | 609,50 | 625,50 | 600,00 | +2,50 | +0,41% | 271,06K | 31/05 | ||
| Oyak Cimento | 60,650 | 63,900 | 60,500 | -2,000 | -3,19% | 6,13M | 31/05 | ||
| Oyak Yatirim Menkul Degerler AS | 46,94 | 48,86 | 46,94 | -1,26 | -2,61% | 240,19K | 31/05 | ||
| Oylum Sinai Yatirimlar | 13,900 | 14,390 | 13,360 | +0,360 | +2,66% | 3,29M | 31/05 | ||
| Ozak GYO | 8,570 | 8,620 | 8,430 | +0,030 | +0,35% | 5,17M | 31/05 | ||
| Ozderici GYO | 5,490 | 5,580 | 5,480 | -0,010 | -0,18% | 3,35M | 31/05 | ||
| Ozerden Plastik | 58,200 | 61,000 | 57,000 | +0,950 | +1,66% | 454,07K | 31/05 | ||
| Ozsu Balik Uretim AS | 26,46 | 28,62 | 26,10 | -0,74 | -2,72% | 2,34M | 31/05 | ||
| Pamel Yenilenebilir Elektrik Uretim AS | 122,80 | 125,50 | 121,70 | -0,30 | -0,24% | 129,57K | 31/05 | ||
| Panelsan Cati Cephe Sistemleri | 84,20 | 86,65 | 83,05 | +0,20 | +0,24% | 498,81K | 31/05 | ||
| Panora GYO | 47,400 | 47,500 | 44,200 | +2,880 | +6,47% | 432,09K | 31/05 | ||
| Papilon Guvenlik | 123,40 | 135,50 | 123,00 | -1,10 | -0,88% | 665,98K | 31/05 | ||
| Pardus Girisim Sermayesi Yatirim | 6,58 | 6,67 | 6,45 | +0,04 | +0,61% | 1,42M | 31/05 | ||
| Park Elektrik | 23,940 | 24,360 | 23,680 | -0,080 | -0,33% | 738,74K | 31/05 | ||
| Parsan | 110,600 | 113,600 | 110,100 | -1,500 | -1,34% | 463,56K | 31/05 | ||
| Pasifik Donanim ve Yazilim Bilgi | 72,70 | 74,30 | 71,90 | +2,00 | +2,83% | 2,99M | 31/05 | ||
| Pasifik Eurasia Lojistik Dis | 57,65 | 59,15 | 56,35 | +1,35 | +2,40% | 2,35M | 31/05 | ||
| Pasifik Gayrimenkul Yatirim Ortakligi AS | 6,02 | 6,08 | 6,00 | +0,02 | +0,33% | 12,36M | 31/05 | ||
| Pc İletişim ve Medya Hizmetleri | 16,63 | 17,09 | 16,32 | -0,21 | -1,25% | 3,54M | 31/05 | ||
| Pegasus Hava Tasimaciligi | 201,800 | 210,500 | 199,800 | -4,500 | -2,18% | 9,33M | 31/05 | ||
| Peker Gayrimenkul Yatirim Ortakligi | 7,68 | 8,06 | 7,68 | -0,29 | -3,64% | 28,78M | 31/05 | ||
| Penguen Gida | 7,580 | 7,810 | 7,560 | -0,200 | -2,57% | 6,32M | 31/05 | ||
| Penta Teknoloji Urunleri Dagitim Ticaret AS | 16,13 | 16,35 | 16,00 | -0,04 | -0,25% | 1,71M | 31/05 | ||
| Pergamon Status | 113,50 | 117,70 | 112,40 | +0,20 | +0,18% | 166,71K | 31/05 | ||
| Petkim | 20,380 | 21,080 | 20,180 | -0,360 | -1,74% | 81,29M | 31/05 | ||
| Petrokent Turizm | 322,00 | 332,75 | 320,00 | -1,50 | -0,46% | 256,53K | 31/05 | ||
| Pinar Et Ve Un | 90,00 | 93,00 | 86,00 | +5,25 | +6,19% | 1,29M | 31/05 | ||
| Pinar Su | 26,940 | 27,340 | 25,880 | +1,020 | +3,94% | 2,66M | 31/05 | ||
| Pinar Sut Mamulleri | 88,60 | 91,35 | 85,25 | +5,20 | +6,24% | 1,61M | 31/05 | ||
| Plastikkart | 110,900 | 113,200 | 108,200 | -3,000 | -2,63% | 84,17K | 31/05 | ||
| Platform Turizm Tasimacilik Gida | 13,81 | 13,97 | 13,70 | +0,01 | +0,07% | 1,22M | 31/05 | ||
| Polisan Holding AS | 13,110 | 13,270 | 12,980 | +0,050 | +0,38% | 4,27M | 31/05 | ||
| Politeknik Metal | 16.200,00 | 16.795,00 | 15.887,50 | +55,00 | +0,34% | 2,37K | 31/05 | ||
| Prizma Pres | 32,920 | 34,960 | 32,920 | -1,740 | -5,02% | 1,73M | 31/05 | ||
| Qua Granite Hayal | 3,39 | 3,53 | 3,39 | -0,10 | -2,87% | 42,07M | 31/05 | ||
| Rainbow Polikarbonat Sanayi Ticaret AS | 32,54 | 33,48 | 32,12 | +0,14 | +0,43% | 863,69K | 31/05 | ||
| Ral Yatirim | 193,500 | 196,200 | 188,800 | +2,600 | +1,36% | 235,26K | 31/05 | ||
| Ray Sigorta | 519,500 | 526,000 | 514,000 | -4,000 | -0,76% | 49,18K | 31/05 | ||
| Reeder Teknoloji Sanayi Ve Ticaret | 36,70 | 39,20 | 36,64 | -0,52 | -1,40% | 22,30M | 31/05 | ||
| Reysas | 50,050 | 51,800 | 48,880 | +0,390 | +0,79% | 1,24M | 31/05 | ||
| Reysas GYO | 40,460 | 41,440 | 39,920 | +0,460 | +1,15% | 2,73M | 31/05 | ||
| RTA | 11,34 | 11,82 | 11,26 | -0,04 | -0,35% | 936,41K | 31/05 | ||
| Rubenis Tekstil Sanayi Ticaret AS | 39,62 | 40,10 | 38,72 | +1,02 | +2,64% | 1,67M | 31/05 | ||
| Sabanci Holding | 97,70 | 103,20 | 97,05 | -1,70 | -1,71% | 27,94M | 31/05 | ||
| Safkar Ege Sogutmacilik | 42,30 | 43,04 | 40,14 | +2,30 | +5,75% | 2,09M | 31/05 | ||
| SAN-EL | 29,820 | 29,980 | 28,880 | +0,420 | +1,43% | 377,26K | 31/05 | ||
| Sanica Isi Sanayi AS | 7,35 | 7,53 | 7,31 | -0,10 | -1,34% | 7,84M | 31/05 | ||
| Sanifoam | 64,500 | 65,800 | 61,550 | +1,600 | +2,54% | 596,21K | 31/05 | ||
| Sanko Pazarlama | 29,020 | 29,180 | 27,200 | +1,760 | +6,46% | 1,72M | 31/05 | ||
| Saray | 50,850 | 53,150 | 50,100 | -1,250 | -2,40% | 6,00M | 31/05 | ||
| Sarkuysan | 32,540 | 34,240 | 32,540 | -0,940 | -2,81% | 1,07M | 31/05 | ||
| SASA Polyester | 43,980 | 46,380 | 43,740 | -1,920 | -4,18% | 45,03M | 31/05 | ||
| Say Yenilenebilir Enerji Ekipmanları | 69,300 | 69,900 | 67,950 | +1,000 | +1,46% | 810,00K | 31/05 | ||
| Sdt Uzay ve Savunma Teknolojileri | 297,75 | 303,75 | 291,50 | +4,75 | +1,62% | 585,20K | 31/05 | ||
| Seker Gayrimenkul Yatirim | 4,35 | 4,44 | 4,30 | -0,05 | -1,14% | 7,94M | 31/05 | ||
| Seker Leasing | 10,090 | 10,520 | 10,000 | -0,020 | -0,20% | 1,83M | 31/05 | ||
| Seker Yatirim Menkul Degerler AS | 13,45 | 13,94 | 12,55 | +0,64 | +5,00% | 33,53M | 31/05 | ||
| Sekerbank | 5,110 | 5,240 | 5,000 | 0,000 | 0,00% | 70,67M | 31/05 | ||
| Sekuro Plastik Ambalaj | 14,300 | 14,390 | 13,660 | +0,460 | +3,32% | 2,36M | 31/05 | ||
| Selcuk Ecza Deposu | 48,760 | 48,760 | 47,700 | +1,140 | +2,39% | 988,74K | 31/05 | ||
| Selcuk Gida | 43,120 | 46,700 | 41,220 | -0,840 | -1,91% | 616,68K | 31/05 | ||
| Selva Gida Sanayi AS | 14,48 | 15,93 | 14,11 | -0,57 | -3,79% | 3,15M | 31/05 | ||
| Servet GYO | 289,000 | 294,750 | 284,500 | -1,000 | -0,34% | 113,92K | 31/05 | ||
| Seyitler Kimya | 8,250 | 8,480 | 8,230 | -0,150 | -1,79% | 3,37M | 31/05 | ||
| Silverline | 21,260 | 21,800 | 20,860 | -0,620 | -2,83% | 1,60M | 31/05 | ||
| Sinpas GYO | 4,890 | 4,930 | 4,800 | +0,010 | +0,20% | 9,65M | 31/05 | ||
| Sisecam | 49,660 | 53,400 | 49,660 | -2,840 | -5,41% | 71,51M | 31/05 | ||
| Skyalp Finansal Teknolojiler ve Danismanlik AS | 129,800 | 131,000 | 125,300 | +0,800 | +0,62% | 143,52K | 31/05 | ||
| Smart Gunes Enerjisi Teknolojileri | 50,20 | 52,10 | 50,00 | -0,75 | -1,47% | 3,45M | 31/05 | ||
| Smartiks Yazilim | 37,30 | 38,50 | 36,62 | +0,18 | +0,48% | 1,69M | 31/05 | ||
| Sok Marketler | 58,55 | 60,75 | 57,55 | -1,50 | -2,50% | 16,87M | 31/05 | ||
| Soke Degirmencilik Sanayi ve | 14,94 | 15,13 | 14,87 | -0,06 | -0,40% | 1,20M | 31/05 | ||
| Soktas | 5,400 | 5,760 | 5,380 | -0,320 | -5,59% | 1,51M | 31/05 | ||
| Sonmez Filament | 98,000 | 101,300 | 93,600 | +1,350 | +1,40% | 56,68K | 31/05 | ||
| Sun Tekstil Sanayi ve Ticaret AS | 18,70 | 21,30 | 18,26 | -1,02 | -5,17% | 1,31M | 31/05 | ||
| Sur Tatil Evleri Gayrimenkul | 54,25 | 55,75 | 54,25 | -0,45 | -0,82% | 2,34M | 31/05 | ||
| Suwen Tekstil Sanayi Pazarlama AS | 29,90 | 29,90 | 29,28 | +0,40 | +1,36% | 768,20K | 31/05 | ||
| Tab Gida Sanayi ve Ticaret AS | 180,00 | 180,00 | 165,40 | +8,10 | +4,71% | 2,78M | 31/05 | ||
| Tapdi Oksijen Ozel Saglik Egitim | 54,00 | 55,40 | 53,65 | -0,65 | -1,19% | 294,58K | 31/05 | ||
| Tarkim Bitki Koruma Sanayi ve | 483,00 | 490,00 | 471,75 | +8,00 | +1,68% | 175,06K | 31/05 | ||
| Tat Gida Sanayi | 24,640 | 25,200 | 24,520 | -0,140 | -0,56% | 685,04K | 31/05 | ||
| Tatlipinar Enerji Uretim AS | 28,70 | 29,20 | 28,52 | +0,06 | +0,21% | 1,97M | 31/05 | ||
| TAV Havalimanlar | 240,70 | 247,10 | 239,00 | -1,30 | -0,54% | 2,57M | 31/05 | ||
| Tek-Art Insaat | 4,560 | 4,730 | 4,480 | -0,010 | -0,22% | 22,38M | 31/05 | ||
| Tekfen Holding | 52,65 | 55,30 | 52,45 | -1,15 | -2,14% | 4,78M | 31/05 | ||
| Teknosa | 35,680 | 37,260 | 35,500 | -0,820 | -2,25% | 2,52M | 31/05 | ||
| Temapol | 79,10 | 82,00 | 79,05 | -1,65 | -2,04% | 187,44K | 31/05 | ||
| Tera Yatirim Menkul Degerler AS | 40,12 | 40,92 | 39,76 | +0,14 | +0,35% | 353,75K | 31/05 | ||
| Tetamat Gida Yatirimlari AS | 8.975,000 | 9.200,000 | 8.600,000 | -75,000 | -0,83% | 1,02K | 31/05 | ||
| TGS | 72,100 | 73,000 | 66,100 | +4,400 | +6,50% | 197,83K | 31/05 | ||
| THY | 302,75 | 313,25 | 299,25 | -3,25 | -1,06% | 50,17M | 31/05 | ||
| Tofas | 308,75 | 326,00 | 308,75 | -8,00 | -2,53% | 5,40M | 31/05 | ||
| Torunlar GYO | 47,64 | 48,42 | 46,78 | +0,94 | +2,01% | 1,94M | 31/05 | ||
| Trabzon Liman Isletmeciligi | 113,40 | 118,40 | 112,20 | -3,60 | -3,08% | 414,26K | 31/05 | ||
| Trabzonspor Sportif | 2,060 | 2,150 | 2,030 | -0,010 | -0,48% | 133,50M | 31/05 | ||
| Trend Gayrimenkul Yatirim Ortakligi | 13,40 | 14,05 | 13,10 | +0,53 | +4,12% | 25,47M | 31/05 | ||
| TSKB | 11,050 | 11,390 | 10,870 | +0,190 | +1,75% | 28,30M | 31/05 | ||
| TSKB GYO | 13,060 | 13,100 | 12,300 | +0,710 | +5,75% | 5,75M | 31/05 | ||
| Tugcelik Aluminyum | 13,050 | 13,360 | 12,960 | 0,000 | 0,00% | 2,46M | 31/05 | ||
| Tukas Gida | 7,260 | 7,440 | 7,260 | -0,100 | -1,36% | 11,87M | 31/05 | ||
| Tumosan | 138,500 | 145,100 | 135,900 | +0,900 | +0,65% | 2,04M | 31/05 | ||
| Tupras Turkiye | 176,70 | 186,30 | 176,70 | -6,20 | -3,39% | 32,14M | 31/05 | ||
| Turcas Petrol | 28,060 | 28,740 | 27,300 | -0,040 | -0,14% | 1,05M | 31/05 | ||
| Tureks Turizm Tasimacilik AS | 68,60 | 70,60 | 68,25 | -1,55 | -2,21% | 612,76K | 31/05 | ||
| Tureks Turunc Madencilik Ic ve Dis | 14,93 | 15,49 | 14,80 | +0,07 | +0,47% | 1,82M | 31/05 | ||
| Turk Ilac ve Serum Sanayi AS | 29,22 | 30,34 | 28,46 | -0,46 | -1,55% | 4,95M | 31/05 | ||
| Turk Prysmian | 41,240 | 43,320 | 41,000 | -2,860 | -6,49% | 5,90M | 31/05 | ||
| Turk Telekom | 46,12 | 47,36 | 45,54 | +0,60 | +1,32% | 33,05M | 31/05 | ||
| Turk Traktor | 998,00 | 1.013,00 | 989,00 | +11,00 | +1,11% | 327,97K | 31/05 | ||
| Turkcell Iletisim Hizmetleri AS | 99,60 | 102,70 | 96,00 | +3,85 | +4,02% | 61,25M | 31/05 | ||
| Turker Proje | 595,50 | 595,50 | 560,00 | +31,50 | +5,59% | 33,05K | 31/05 | ||
| Turkiye Halk Bk | 17,64 | 18,30 | 17,40 | -0,04 | -0,23% | 78,11M | 31/05 | ||
| Turkiye Is Bankasi C | 16,110 | 16,550 | 15,860 | +0,230 | +1,45% | 575,64M | 31/05 | ||
| Turkiye Sigorta | 75,900 | 76,300 | 72,850 | +2,400 | +3,27% | 3,34M | 31/05 | ||
| Ufuk Yatirim | 446,500 | 452,000 | 426,000 | +8,500 | +1,94% | 13,88K | 31/05 | ||
| Ulaslar Turizm Yatirimlari | 26,440 | 27,400 | 26,340 | -0,440 | -1,64% | 419,26K | 31/05 | ||
| Ulker Biskuvi | 136,50 | 143,30 | 134,80 | -1,80 | -1,30% | 8,04M | 31/05 | ||
| Ulusal Faktoring AS | 13,12 | 13,50 | 13,02 | -0,22 | -1,65% | 2,30M | 31/05 | ||
| Ulusoy Elektrik | 180,00 | 186,80 | 175,50 | +4,80 | +2,74% | 111,69K | 31/05 | ||
| Ulusoy Un | 26,860 | 28,000 | 26,800 | -0,240 | -0,89% | 1,19M | 31/05 | ||
| Unlu Yatirim Holding AS | 16,94 | 16,94 | 15,04 | +1,54 | +10,00% | 4,45M | 31/05 | ||
| Usak Seramik | 8,290 | 8,500 | 8,250 | -0,010 | -0,12% | 2,48M | 31/05 | ||
| Vakif Bankasi | 22,140 | 22,920 | 21,760 | +0,200 | +0,91% | 46,14M | 31/05 | ||
| Vakif GYO | 2,180 | 2,200 | 2,150 | 0,000 | 0,00% | 42,61M | 31/05 | ||
| Vakif Leasing | 3,260 | 3,440 | 3,230 | -0,090 | -2,69% | 48,53M | 31/05 | ||
| Vakko | 112,900 | 117,400 | 112,200 | -1,300 | -1,14% | 453,00K | 31/05 | ||
| Vanet | 20,060 | 20,300 | 19,700 | +0,020 | +0,10% | 752,27K | 31/05 | ||
| Vbt Yazilim AS | 28,90 | 30,16 | 28,54 | -0,70 | -2,36% | 1,91M | 31/05 | ||
| Vera Konsept Gayrimenkul Yatirim | 25,12 | 25,28 | 24,72 | +0,34 | +1,37% | 1,87M | 31/05 | ||
| Verusa Holding | 258,00 | 262,00 | 254,00 | +4,00 | +1,57% | 49,48K | 31/05 | ||
| Verusaturk | 45,16 | 45,72 | 44,80 | -0,22 | -0,48% | 600,21K | 31/05 | ||
| Vestel | 83,700 | 88,100 | 83,700 | -2,800 | -3,24% | 11,63M | 31/05 | ||
| Vestel Beyaz | 23,840 | 23,840 | 21,860 | +2,060 | +9,46% | 19,60M | 31/05 | ||
| Viking Kagit | 45,640 | 46,500 | 43,560 | +1,840 | +4,20% | 555,26K | 31/05 | ||
| Yapi Kredi Koray | 34,700 | 36,240 | 34,480 | -0,560 | -1,59% | 379,41K | 31/05 | ||
| Yapi ve Kredi Bankasi | 32,320 | 35,220 | 32,320 | -1,900 | -5,55% | 323,11M | 31/05 | ||
| Yaprak Sut | 398,750 | 414,500 | 397,000 | -7,000 | -1,73% | 170,01K | 31/05 | ||
| Yatas | 36,060 | 37,200 | 36,020 | -0,500 | -1,37% | 1,06M | 31/05 | ||
| Yayla Agro Gida Sanayi ve Ticaret | 12,64 | 13,06 | 12,51 | -0,21 | -1,63% | 6,78M | 31/05 | ||
| Yayla Enerji | 17,050 | 17,940 | 16,400 | -0,150 | -0,87% | 797,12K | 31/05 | ||
| Yeni Gimat | 46,10 | 48,40 | 45,68 | -1,48 | -3,11% | 182,27K | 31/05 | ||
| Yeo Teknoloji Enerji ve Endustri AS | 182,80 | 183,10 | 176,00 | +4,10 | +2,29% | 1,32M | 31/05 | ||
| Yesil GYO | 10,200 | 10,930 | 10,200 | -0,470 | -4,40% | 6,80M | 31/05 | ||
| Yesil Yapi | 7,060 | 7,450 | 6,870 | -0,090 | -1,26% | 6,99M | 31/05 | ||
| Yesil Yatirim | 4,880 | 5,160 | 4,800 | -0,240 | -4,69% | 7,51M | 31/05 | ||
| Yukselen Celik | 21,90 | 22,54 | 21,72 | -0,40 | -1,79% | 813,63K | 31/05 | ||
| Yunsa | 85,500 | 91,300 | 85,050 | -3,400 | -3,82% | 1,43M | 31/05 | ||
| Zedur Enerji | 11,700 | 12,140 | 11,530 | -0,060 | -0,51% | 4,15M | 31/05 | ||
| Ziraat Gayrimenkul Yatirim Ortakligi AS | 8,16 | 8,20 | 7,53 | +0,27 | +3,42% | 20,30M | 31/05 | ||
| Zorlu Enerji | 5,620 | 5,810 | 5,520 | -0,100 | -1,75% | 174,96M | 31/05 |
Omat mielipiteesi
Mikä on mielipiteesi kohteesta BIST 500?
Jäsenten näkemykset:
tai
Markkinat ovat tällä hetkellä suljettu. Äänestäminen on mahdollista markkinoiden aukioloaikoina.
Kirjoita ajatuksiasi kohteesta BIST 500
Haluatko varmasti poistaa tämän graafin?
Poista Peruuta
Korvaa liitteenä oleva graafi uudella graafilla?
Korvaa Peruuta
Ohjeita kommentoimiseen
Lisää graafi kommenttiin
Vahvista esto
Haluatko varmasti estää käyttäjän %USER_NAME%?
Toimiessasi näin sinä ja %USER_NAME% ette voi nähdä toistenne Investing.com-julkaisuja.
Käyttäjän %USER_NAME% lisääminen estoluetteloosi onnistui
Koska olet juuri poistanut eston tämän henkilön kohdalla, sinun täytyy odottaa 48 tuntia ennen estämisen uusimista.
Raportoi tämä kommentti
Mielestäni tämä kommentti on:
Kommentti merkitty
Kiitos!
Raporttisi on lähetetty moderaattoreidemme tarkastettavaksi