BIST 500 (XU500)

Istambul

Moeda em TRY

11.160,37

-34,63(-0,31%)

Dados em Atraso·09:08:11

Var. Diária

11.119,53

11.242,24

Var. 52 semanas

9.894,25

12.671,94

Composição do BIST 500

Encontre nesta página a composição do BIST 500. Veja as ações que formam parte do índice com suas cotações respectivas em tempo real. Na tabela abaixo, você vai encontrar o nome de ações e seus mais recentes preços, bem como a máxima diária, mínima e alteração de cada um dos componentes do índice BIST 500. Cotações podem sofrer alteracões de atualização de acordo com o provedor de dados. Oferecemos diversas cotações em tempo real, com atraso ou atualização no final do dia dependendo do país e a bolsa de valores referente ao mesmo.

						Potencial Alta
Adel	37,06	38,82	36,70	-0,16%	3,33M	aa.aa	09:07:49
Adese Gayrimenkul	2,100	2,180	2,080	+0,96%	46,22M	aa.aa	09:08:07
Anadolu Efes Malt	167,80	170,70	165,90	-1,12%	2,52M	aa.aa	09:00:14
Afyon Cimento	14,03	14,19	13,86	-0,36%	4,43M	aa.aa	09:01:57
Akbank TAS	49,60	52,00	49,32	-3,69%	89,21M	aa.aa	09:02:16
Akcansa	163,60	164,50	160,40	+1,11%	260,71K	aa.aa	09:08:07
Akenerji	9,220	9,410	9,180	-0,97%	1,68M	aa.aa	09:07:45
Akfen GYO	1,900	1,930	1,880	-0,52%	19,77M	aa.aa	09:07:24
AK Sigorta	6,310	6,460	6,290	-1,71%	4,99M	aa.aa	09:07:55
Aksa Akrilik	9,96	10,10	9,93	-0,80%	6,46M	aa.aa	08:48:22
Aksa Enerji Uretim	32,040	32,840	31,840	-1,84%	2,1M	aa.aa	09:02:30
Alarko Holding	97,800	100,600	97,550	-1,81%	4,75M	aa.aa	09:06:56
Albaraka Turk	6,170	6,270	6,140	+0,16%	9,76M	aa.aa	09:08:06
Alarko Carrier	1.222,00	1.262,00	1.220,00	+0,41%	66,42K	aa.aa	09:07:55
Alcatel Lucent	96,900	99,300	95,800	+1,47%	435,94K	aa.aa	09:05:20
Alarko GYO	17,51	17,83	17,44	-1,41%	927,18K	aa.aa	09:08:09
Alkim Kagit	6,750	6,980	6,700	-2,03%	3,25M	aa.aa	09:06:18
Alkim Kimya	15,05	15,14	14,90	+0,74%	951,5K	aa.aa	09:04:43
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ti	11,060	11,500	10,630	-3,74%	5,03M	aa.aa	09:07:51
Anel Elektrik	17,700	18,490	17,490	-3,28%	952,38K	aa.aa	09:07:45
Anadolu Hayat	84,10	86,20	83,10	-2,83%	1,08M	aa.aa	09:08:07
Anadolu Sigorta	87,900	88,750	85,950	-0,11%	1,77M	aa.aa	08:55:20
Arcelik AS	121,00	122,50	120,60	-1,71%	1,09M	aa.aa	08:54:40
Arena Bilgisayar	42,680	43,960	42,540	+0,33%	951,51K	aa.aa	09:07:22
Ingram Micro Bilisim	393,750	398,000	391,250	+1,35%	47,85K	aa.aa	08:31:46
Arsan Tekstil	21,200	21,320	20,520	+3,92%	2,16M	aa.aa	09:07:47
Aselsan	139,70	141,30	134,00	+3,25%	28,42M	aa.aa	09:07:47
Anadolu Isuzu	56,45	57,45	56,20	-1,05%	294,59K	aa.aa	09:07:09
AVOD	2,870	2,930	2,840	-1,37%	8,34M	aa.aa	08:42:38
Altin Yunus	438,750	448,500	437,000	-1,07%	30,23K	aa.aa	09:07:56
Ayen Enerji	25,160	25,360	25,020	+0,16%	340,98K	aa.aa	09:06:56
Aygaz AS	130,00	132,60	129,50	-1,59%	218,98K	aa.aa	08:43:14
Bagfas	23,96	24,78	23,92	-1,07%	1,28M	aa.aa	09:07:31
Bak Ambalaj	30,580	32,740	30,500	-1,80%	595,68K	aa.aa	09:05:39
Banvitas	240,200	243,300	237,500	+0,08%	362,6K	aa.aa	09:01:58
Bosch Fren	687,00	701,50	674,50	+0,66%	88,95K	aa.aa	09:07:23
BIM Magazalar	467,75	472,50	463,25	+0,32%	3,27M	aa.aa	09:01:04
Ral Yatirim	111,700	112,100	108,600	+0,36%	550,6K	aa.aa	09:08:08
Bizim	26,18	26,40	25,90	+0,31%	209,76K	aa.aa	09:04:30
Besiktas	2,020	2,080	2,010	-1,94%	63,84M	aa.aa	08:53:55
Bilici Yatirim	15,370	15,660	15,250	-1,03%	383,29K	aa.aa	09:07:38
Bossa	6,300	6,400	6,290	-1,10%	2,35M	aa.aa	09:06:32
Yesil Yapi	1,410	1,430	1,400	-0,70%	9,43M	aa.aa	09:07:52
Borusan Birlesik	413,25	428,75	409,25	+3,44%	1,88M	aa.aa	09:02:20
Borusan Yatirim	2.287,00	2.412,00	2.252,00	+3,77%	233,47K	aa.aa	09:02:14
Batisoke Soke	19,170	19,400	19,130	-0,21%	11,21M	aa.aa	09:07:31
Baticim	5,18	5,34	5,16	-0,77%	60,79M	aa.aa	08:12:02
Bursa Cimento	7,85	7,95	7,81	-0,25%	3,11M	aa.aa	09:08:06
Burcelik	14,520	14,810	14,410	-1,76%	712,42K	aa.aa	09:07:44
CarrefourSA	78,75	81,00	78,05	-1,50%	98,86K	aa.aa	09:07:50
Coca Cola Icecek	54,20	54,40	53,35	+1,12%	2,91M	aa.aa	09:00:16
Celik Halat	19,820	20,180	19,790	-0,55%	478,23K	aa.aa	09:01:32
Cemas	6,000	6,000	5,500	+9,89%	41,33M	aa.aa	09:07:33
Cemtas	17,450	17,730	15,930	+3,38%	30,98M	aa.aa	09:08:11
Cimsa	47,98	48,62	47,22	+2,09%	13,44M	aa.aa	09:07:56
Celebi	2.742,50	2.900,00	2.677,50	+1,48%	34,02K	aa.aa	08:10:46
Cimbeton	2.617,50	2.720,00	2.547,50	-0,57%	43,22K	aa.aa	09:08:09
Doktas Dokumculuk Ticaret ve Sanayi AS	24,280	24,280	22,560	+9,96%	1,48M	aa.aa	09:05:50
Dagi	5,740	5,930	5,710	+0,17%	5,51M	aa.aa	09:07:20
Dardanel Onentas	4,810	4,890	4,750	-0,21%	3,81M	aa.aa	09:05:09
Derimod	41,44	42,88	41,44	-9,99%	1,29M	aa.aa	09:07:45
Desa	8,580	8,690	8,540	-0,35%	786,03K	aa.aa	09:07:47
Despec	46,420	48,020	45,000	+3,02%	900,48K	aa.aa	08:41:25
Deva Holding	57,150	58,200	56,900	-1,21%	188,56K	aa.aa	09:04:47
Datagate	64,400	64,700	60,100	+9,43%	2,49M	aa.aa	09:08:11
Ditas	12,930	13,700	12,840	-5,62%	1,07M	aa.aa	09:08:04
Demisas	7,970	8,240	7,890	-1,97%	2,71M	aa.aa	09:06:46
Deniz GYO	6,390	6,670	6,150	+3,73%	12,42M	aa.aa	09:08:03
Dogus Otomotiv	209,00	218,50	208,00	-4,87%	1,82M	aa.aa	09:07:47
Dogan Burda	246,200	251,000	240,300	+1,11%	298,7K	aa.aa	09:07:24
DO & CO	5.897,50	6.045,00	5.880,00	-1,59%	19,2K	aa.aa	09:07:52
Dogan Holding	15,750	16,080	15,600	-1,62%	9,53M	aa.aa	09:07:52
Duran Dogan	3,340	3,420	3,330	-1,76%	3,59M	aa.aa	09:07:44
DYO Boya	15,740	16,110	15,700	-1,13%	3,1M	aa.aa	09:08:10
EIS	45,040	45,440	44,460	-0,35%	1,23M	aa.aa	09:07:15
Eczacibasi Yatirim	179,30	183,50	179,00	-1,91%	162,56K	aa.aa	09:07:18
Edip Gayrimenkul	24,140	24,360	21,980	+8,84%	6,65M	aa.aa	09:07:38
Ege Endustri	9.520,00	9.805,00	9.500,00	-1,32%	19,46K	aa.aa	09:07:04
Ege Gubre	66,20	67,85	65,50	-2,36%	409,38K	aa.aa	09:04:53
Ege Profil	23,840	24,400	23,740	-1,97%	632,58K	aa.aa	08:43:14
Ege Seramik	3,310	3,350	3,290	0,00%	1,33M	aa.aa	09:06:38
Emlak Konut GYO	12,090	12,200	11,870	+1,09%	130,82M	aa.aa	09:01:04
EMEK Elektirik	22,600	23,160	22,260	+1,62%	3,84M	aa.aa	09:08:06
ENKA	63,900	64,000	60,900	+4,75%	12,04M	aa.aa	09:01:41
Egeplast	4,780	4,880	4,720	+0,21%	2,44M	aa.aa	09:06:31
ERBOSAN	166,20	170,80	165,00	-1,83%	58,53K	aa.aa	09:07:30
Erdemir	23,200	23,220	22,540	+2,56%	146,57M	aa.aa	09:00:59
Escort	2,55	2,61	2,53	-0,39%	6,06M	aa.aa	08:52:58
Fenerbahce	42,90	43,80	42,70	-3,64%	5,17M	aa.aa	08:53:53
Federal Mogul	393,00	406,75	384,00	-0,69%	554,72K	aa.aa	09:07:55
Ufuk Yatirim	718,500	728,500	702,000	+2,20%	29,99K	aa.aa	09:06:52
Frigo Pak	7,090	7,180	7,060	-0,84%	1,31M	aa.aa	09:07:47
Ford Otosan	924,00	934,50	921,50	-0,43%	491,35K	aa.aa	09:07:44
Garanti Bank	101,90	104,00	101,10	-0,68%	15,14M	aa.aa	09:08:05
Garanti Faktoring	31,840	31,840	29,780	+9,94%	7,24M	aa.aa	09:07:29
Inveo Yatirim	6,140	6,250	6,140	-0,97%	1,03M	aa.aa	08:53:56
Gedik Yatirim	7,880	8,030	7,820	-1,87%	545,25K	aa.aa	09:06:50
Gentas	20,860	21,320	19,730	+5,67%	3,27M	aa.aa	09:07:39
Gersan	8,950	9,190	8,930	-1,76%	3,73M	aa.aa	09:07:46
Guler Holding	2,830	2,860	2,810	0,00%	5,27M	aa.aa	09:08:09
Global Yatirim	6,900	6,980	6,850	-0,14%	8,24M	aa.aa	09:07:56
Goltas Cimento	396,00	405,75	395,50	-2,10%	169,16K	aa.aa	08:31:27
Goodyear Lastikleri	14,99	15,45	14,96	-1,83%	599,58K	aa.aa	09:06:58
Gozde	18,070	18,250	17,940	-0,44%	344,68K	aa.aa	09:08:00
GSD Marin	8,250	8,400	8,210	-0,84%	937,25K	aa.aa	09:08:11
GSD Holding	4,250	4,300	4,220	-0,23%	8,56M	aa.aa	09:07:22
GS Sportif	2,15	2,18	2,13	+1,42%	170,16M	aa.aa	09:02:10
Gubretas	293,50	299,25	292,25	-1,26%	1,49M	aa.aa	09:08:00
Turkiye Sigorta	17,530	17,930	17,460	-1,13%	5,29M	aa.aa	09:08:09
Turkiye Halk Bk	19,65	20,08	19,52	-1,55%	28,94M	aa.aa	08:11:54
Hektas	3,190	3,310	3,160	-2,45%	57,95M	aa.aa	08:22:19
Hurriyet Gazete	4,970	5,000	4,790	+3,11%	4,2M	aa.aa	09:07:25
Ihlas Ev Aletleri Imalat	2,150	2,190	2,150	-2,27%	1,3M	aa.aa	09:06:47
Ihlas Gazetecilik	1,360	1,380	1,350	0,00%	12,51M	aa.aa	09:06:35
Ihlas Holding	2,410	2,490	2,410	-3,21%	52,59M	aa.aa	08:52:48
Ihlas Gayrimenkul	1,670	1,740	1,650	-3,47%	20,44M	aa.aa	09:07:53
Ihlas Yayin	2,130	2,180	2,120	-0,93%	5,66M	aa.aa	09:08:04
Indeks	6,690	6,860	6,650	-1,62%	4,46M	aa.aa	08:54:58
Info Yatirim	1,980	2,020	1,960	-1,00%	4,02M	aa.aa	09:07:26
Intema	205,10	208,70	203,10	+0,54%	60,28K	aa.aa	09:05:54
Ipek Dogal	69,300	71,000	68,800	-0,29%	2,61M	aa.aa	09:07:46
Turkiye Is Bankasi C	10,360	10,800	10,310	-3,27%	278,68M	aa.aa	09:02:14
Is Finansal Kiralama	13,120	13,520	12,970	-2,81%	2,56M	aa.aa	09:08:08
Is Girisim	30,280	31,680	30,220	-2,32%	600,26K	aa.aa	09:08:10
Is GYO	15,100	15,200	14,950	-0,20%	1,98M	aa.aa	09:07:57
Is Yatirim Menkul Degerler	37,900	38,500	37,620	-0,47%	2,87M	aa.aa	09:07:57
Loras Holding AS	2,990	2,990	2,810	+9,93%	30,4M	aa.aa	09:08:08
IDC	4,990	5,090	4,900	-1,19%	5,61M	aa.aa	09:06:37
Kaplamin Ambalaj	196,300	201,800	195,100	-1,80%	86,57K	aa.aa	09:03:52
Karel	8,440	8,560	8,420	-1,52%	1,83M	aa.aa	08:41:35
Karsan Otomotiv	11,010	11,350	10,830	+1,85%	19,25M	aa.aa	08:11:54
Kartonsan	83,00	86,15	83,00	-2,52%	236K	aa.aa	09:07:32
Katmerciler	1,480	1,570	1,470	-4,52%	125,02M	aa.aa	09:08:10
Koc Holding	145,00	146,20	141,80	-0,34%	15,99M	aa.aa	09:07:55
Kerevitas	17,74	19,13	17,68	-3,27%	7,83M	aa.aa	08:42:10
Doganlar Mobilya Grubu	6,870	6,960	6,690	+2,84%	3,34M	aa.aa	09:06:57
Kiler GYO	4,500	4,600	4,450	-1,32%	3,82M	aa.aa	09:07:51
Klimasan Klima	23,440	23,780	23,320	-0,85%	373,65K	aa.aa	09:07:40
Konfrut	10,90	11,20	10,87	-0,55%	983,64K	aa.aa	09:08:08
Konya Cimento	6.480,00	6.670,00	6.437,50	-0,61%	19,59K	aa.aa	08:31:47
Kordsa Global	58,15	59,50	57,95	-1,36%	363,34K	aa.aa	09:05:37
Koza Anadolu	90,400	93,200	90,300	-2,32%	2,77M	aa.aa	09:08:09
Koza Altin	26,32	26,72	26,28	-1,50%	24,86M	aa.aa	08:38:45
Kardemir D	24,660	24,840	24,320	-0,24%	31,95M	aa.aa	09:01:15
Kron Telekomunikasyon	16,700	16,910	16,210	+1,21%	750,34K	aa.aa	09:08:07
Kristal Kola	6,800	7,140	6,790	+1,04%	5,72M	aa.aa	09:01:50
Karsu Tekstil	28,860	31,000	28,400	-3,80%	2,46M	aa.aa	09:07:31
Kutahya Porselen	73,400	76,000	73,200	-2,07%	224,04K	aa.aa	09:01:51
Link Bilgisayar	524,50	540,00	524,00	-0,57%	43,64K	aa.aa	09:07:21
Lokman Hekim	16,390	16,910	16,310	-2,50%	841,74K	aa.aa	09:07:03
Logo Yazilim	137,600	139,400	129,100	+6,67%	1,04M	aa.aa	09:07:38
Luks Kadife	81,650	84,300	81,350	-2,33%	152,18K	aa.aa	09:07:41
Marmaris Altinyunus	756,50	782,50	749,50	-1,50%	33,77K	aa.aa	09:08:05
MTE	11,060	11,470	11,000	-3,57%	2,35M	aa.aa	09:07:51
Marti Otel	2,670	2,730	2,660	-1,84%	8,45M	aa.aa	09:07:56
Merko Gida	16,840	17,360	16,400	-0,36%	4,21M	aa.aa	09:07:54
Metro Holding	2,410	2,450	2,400	-0,82%	1,81M	aa.aa	09:06:55
Metemtur Yatırım	19,180	19,180	17,600	+9,98%	3,37M	aa.aa	09:05:30
Migros	492,25	494,25	486,00	-0,05%	769,57K	aa.aa	09:00:02
Lydia Holding AS	95,050	95,550	93,750	+1,33%	399K	aa.aa	09:06:57
Menderes Tekstil	9,030	9,210	9,000	-1,10%	1,07M	aa.aa	09:07:03
Oyak Cimento	25,440	26,860	25,380	-5,57%	20,21M	aa.aa	09:02:10
Marti GYO	1,380	1,410	1,380	-1,43%	21,66M	aa.aa	09:07:12
Marshall	1.426,00	1.464,00	1.425,00	-1,04%	14,96K	aa.aa	09:07:25
Isiklar Enerji	12,080	12,100	11,200	+5,59%	21,78M	aa.aa	09:08:10
Netas Telekom	52,25	53,05	52,10	-1,04%	306,47K	aa.aa	09:05:11
Net Holding	38,460	39,440	37,200	+2,83%	1,58M	aa.aa	09:07:37
Nurol GYO	6,530	6,720	6,500	-2,25%	1,24M	aa.aa	09:07:25
Nuh Cimento	253,75	258,75	252,50	-1,93%	175,96K	aa.aa	09:06:41
Otokar	384,00	396,50	383,50	-2,54%	314,25K	aa.aa	09:08:10
Ozderici GYO	5,300	5,430	5,240	+2,32%	2,26M	aa.aa	09:07:44
Parsan	86,600	90,450	83,450	+5,29%	2,04M	aa.aa	09:08:07
Pera GYO	15,080	15,690	14,690	+2,24%	134,19M	aa.aa	08:59:25
Penguen Gida	7,540	7,710	7,500	-1,18%	4,08M	aa.aa	09:08:05
Petkim	16,640	16,940	16,580	-1,19%	16,79M	aa.aa	09:07:56
Pinar Et Ve Un	8,58	8,67	8,50	-0,23%	973,45K	aa.aa	08:55:19
Pinar Su	5,670	5,790	5,640	-1,39%	775,67K	aa.aa	09:07:24
Plastikkart	63,100	64,300	62,550	-0,63%	109,33K	aa.aa	09:07:06
Petrokent Turizm	202,20	208,10	201,20	-0,64%	96,2K	aa.aa	09:07:45
Pinar Sut Mamulleri	8,55	8,68	8,44	-0,93%	781,96K	aa.aa	09:07:06
Turk Prysmian	26,680	27,200	26,500	-0,74%	316,88K	aa.aa	09:07:24
Park Elektrik	17,370	17,850	17,290	-2,80%	663,9K	aa.aa	09:07:44
Ray Sigorta	254,000	254,750	248,900	+1,20%	417,14K	aa.aa	09:08:08
Icu Girisim Sermayesi Yatirim Ortakligi AS	12,020	12,020	10,930	+9,97%	14,78M	aa.aa	09:06:54
Reysas GYO	13,600	13,810	13,210	+1,04%	9,12M	aa.aa	09:07:11
Reysas	15,240	15,540	15,080	-0,20%	2,45M	aa.aa	09:07:37
Sabanci Holding	75,20	78,10	74,80	-3,22%	27,56M	aa.aa	09:02:04
Saray	17,700	18,380	17,530	+2,91%	2,29M	aa.aa	09:07:33
Sanko Pazarlama	20,280	20,680	20,220	-0,88%	412,7K	aa.aa	09:06:07
Sarkuysan	19,600	19,970	18,860	+3,00%	1,63M	aa.aa	09:07:39
SASA Polyester	4,090	4,190	4,070	-2,15%	306,42M	aa.aa	09:01:52
Selcuk Ecza Deposu	66,850	67,450	65,500	+1,67%	1,62M	aa.aa	08:11:38
Sisecam	35,140	35,340	34,840	-0,40%	15,7M	aa.aa	09:05:26
Sekerbank	5,180	5,300	5,150	-1,71%	9,99M	aa.aa	09:07:10
Soktas	4,440	4,520	4,420	-0,89%	1,97M	aa.aa	09:07:15
Sinpas GYO	3,360	3,400	3,300	+1,82%	11,9M	aa.aa	09:07:47
TAV Havalimanlar	230,60	235,90	229,90	-1,91%	1,79M	aa.aa	09:08:08
T Tuborg	170,300	170,500	167,500	-0,12%	35,76K	aa.aa	09:05:26
Turkcell Iletisim Hizmetleri AS	91,00	91,80	89,90	-0,33%	6,98M	aa.aa	09:05:20
ICBC Turkey	12,250	12,450	12,230	-0,65%	1,03M	aa.aa	09:07:12
Tek-Art Insaat	3,870	4,000	3,860	-2,27%	2,84M	aa.aa	09:06:17
THY	315,25	318,75	313,75	-0,79%	8,97M	aa.aa	09:01:23
Mondi Turkey	5,210	5,350	5,200	-0,19%	1,56M	aa.aa	09:05:03
Tekfen Holding	134,30	136,70	131,60	+0,30%	9,18M	aa.aa	09:06:48
Tofas	201,50	205,10	199,20	-0,79%	5,97M	aa.aa	09:01:14
Turcas Petrol	31,540	32,000	31,080	-0,32%	956,19K	aa.aa	09:07:34
Torunlar GYO	63,45	64,20	62,20	+2,01%	2,32M	aa.aa	09:07:50
TSKB GYO	6,620	6,760	6,600	-1,05%	2,89M	aa.aa	09:08:10
TSKB	10,420	10,850	10,360	-2,98%	17,01M	aa.aa	08:48:53
Trabzonspor Sportif	0,920	0,920	0,900	+1,10%	94,73M	aa.aa	08:53:43
Turk Telekom	53,40	54,65	53,25	-1,48%	6,35M	aa.aa	09:08:00
Turk Traktor	624,00	639,00	622,00	-1,89%	176,89K	aa.aa	09:07:33
Tukas Gida	2,550	2,590	2,500	+2,41%	63,39M	aa.aa	08:42:29
Tupras Turkiye	124,50	125,20	123,60	-0,64%	6,99M	aa.aa	09:05:26
Ulker Biskuvi	111,70	114,40	111,10	-1,15%	5,56M	aa.aa	09:05:38
Usak Seramik	6,030	6,120	5,530	+7,68%	141,5M	aa.aa	08:34:34
Zedur Enerji	7,040	7,150	7,000	-0,85%	542,5K	aa.aa	09:07:43
Vakif Bankasi	20,720	21,340	20,560	-2,54%	11,83M	aa.aa	09:08:10
Vakif Leasing	2,180	2,240	2,160	-0,91%	23,64M	aa.aa	09:07:44
Vakko	65,650	67,700	65,000	-2,01%	541,14K	aa.aa	09:08:06
Vestel Beyaz	11,980	12,280	11,950	-1,56%	1,72M	aa.aa	08:42:49
Vestel	43,880	45,000	43,540	-1,48%	3,81M	aa.aa	09:07:47
Vakif GYO	1,880	1,910	1,870	-1,05%	26,75M	aa.aa	09:07:48
Yaprak Sut	556,500	610,000	556,500	-9,95%	1,08M	aa.aa	09:07:51
Yatas	23,740	24,120	23,680	-1,33%	572,22K	aa.aa	09:05:31
AG Anadolu Group Holding	280,75	287,25	279,50	-1,66%	250,34K	aa.aa	08:54:40
Yapi ve Kredi Bankasi	22,780	24,000	22,620	-3,15%	216,35M	aa.aa	09:02:14
Yapi Kredi Koray	3,120	3,150	3,080	+0,65%	2,08M	aa.aa	09:07:12
Yunsa	5,670	5,800	5,640	-1,39%	1,9M	aa.aa	09:07:48
Zorlu Enerji	3,310	3,380	3,300	-1,19%	21,04M	aa.aa	08:37:39
Brisa Bridgestone	84,35	86,10	83,90	-1,58%	145,94K	aa.aa	09:07:25
Marka Yatirim	55,300	57,800	54,150	-2,73%	634,27K	aa.aa	08:31:40
Beyaz Filo Oto Kiralama AS	22,160	22,500	22,100	-0,89%	891,28K	aa.aa	09:07:44
Denge Yatirim	3,290	3,420	3,220	+2,49%	15,98M	aa.aa	09:05:37
Skyalp Finansal Teknolojiler ve Danismanlik AS	87,250	90,000	87,050	-0,74%	114,23K	aa.aa	09:04:04
Nigbas Nigde Beton San ve Tic	17,080	17,270	16,300	+2,95%	2,39M	aa.aa	09:08:08
Orge	104,200	105,400	103,000	+0,87%	522,86K	aa.aa	09:07:10
Osmanli Menkul Degerler	8,700	8,880	8,670	-1,69%	1,41M	aa.aa	09:08:00
Ostim	4,030	4,060	3,870	+4,13%	22,29M	aa.aa	09:08:06
Ozak GYO	10,690	10,880	10,640	-0,09%	5,08M	aa.aa	09:06:42
Polisan Holding AS	16,690	17,560	16,670	-0,48%	11,36M	aa.aa	09:08:11
Sanifoam	42,420	45,400	41,760	-6,77%	2,01M	aa.aa	09:08:04
Teknosa	25,420	25,920	25,160	-1,40%	1,44M	aa.aa	09:08:11
Yesil Yatirim	1,430	1,450	1,420	-0,69%	6,59M	aa.aa	09:07:51
Avrupa Yatirim	48,500	50,400	47,140	+2,36%	4,23M	aa.aa	08:19:27
Etiler Inci Bufe Gida	11,310	11,820	11,110	-4,40%	4,25M	aa.aa	09:07:29
FLAP KONG	7,300	7,400	7,290	-1,35%	512,35K	aa.aa	09:07:31
Halk GYO	2,530	2,570	2,520	-0,39%	13,89M	aa.aa	09:07:54
Jantsa	22,300	22,620	22,220	-0,54%	1,37M	aa.aa	09:08:09
Bera	14,970	15,500	14,900	-2,60%	8,83M	aa.aa	09:07:56
Kuyas Yatirim AS	35,840	37,160	35,400	+2,40%	5,78M	aa.aa	08:34:24
Merit Turizm Yatirim ve Isletme	11,850	12,170	11,820	-0,50%	2M	aa.aa	09:07:35
Pegasus Hava Tasimaciligi	241,000	244,900	239,600	-0,82%	4,38M	aa.aa	09:00:10
Lydia Yesil Enerji Kaynaklari AS	16.762,500	17.900,000	16.410,000	-0,70%	4,85K	aa.aa	09:06:51
Tumosan	88,850	91,500	88,550	-1,06%	510,83K	aa.aa	09:07:23
ODAS Elektrik	5,030	5,140	4,990	-1,37%	28,05M	aa.aa	09:07:57
Panora GYO	67,200	69,400	66,200	-0,44%	252,53K	aa.aa	09:06:55
Turker Proje	447,75	460,00	444,00	+0,45%	24,39K	aa.aa	09:08:03
Aciselsan	126,800	129,400	122,600	+3,17%	229,28K	aa.aa	09:07:49
Akis GYO	6,260	6,290	6,230	-0,16%	1,45M	aa.aa	09:07:55
Verusa Holding	268,50	287,00	259,50	-1,92%	550,26K	aa.aa	09:07:51
Yayla Enerji	21,980	22,300	21,920	-1,35%	600,68K	aa.aa	09:08:03
Temapol	84,95	86,25	83,45	-1,68%	169,49K	aa.aa	09:04:29
Tat Gida Sanayi	11,560	11,750	11,460	-0,34%	1,52M	aa.aa	09:06:08
Gediz Ambalaj	25,00	26,90	24,82	-7,20%	3,37M	aa.aa	08:34:00
Korfez GYO	14,040	14,600	13,840	-0,21%	16,18M	aa.aa	09:07:10
Lider Faktoring	3,220	3,320	3,220	-1,83%	9,7M	aa.aa	09:06:58
RTA	2,97	3,03	2,95	-0,67%	16,05M	aa.aa	09:08:04
Servet GYO	2,960	3,030	2,940	-1,33%	9,46M	aa.aa	09:07:30
Tugcelik Aluminyum	9,110	9,180	9,050	+0,33%	1,98M	aa.aa	09:07:35
Yeni Gimat	75,95	76,50	74,65	+1,95%	102,41K	aa.aa	09:06:49
Pamel Yenilenebilir Elektrik Uretim AS	105,70	109,60	101,50	+2,13%	888,3K	aa.aa	09:07:32
Agesa Hayat ve Emeklilik AS	138,30	140,80	134,90	+2,29%	359,32K	aa.aa	09:07:16
Ulusoy Un	6,020	6,170	6,000	-1,31%	3,67M	aa.aa	09:07:34
Ulusoy Elektrik	126,40	129,40	126,30	-2,47%	42,11K	aa.aa	09:07:10
HEDEF Girisim	1,190	1,210	1,180	0,00%	45,63M	aa.aa	09:07:33
Politeknik Metal	6.585,00	7.012,50	6.530,00	-1,75%	7,22K	aa.aa	09:07:48
Say Yenilenebilir Enerji Ekipmanları	31,260	32,440	31,080	-1,94%	340,64K	aa.aa	09:07:12
Bantas Bandirma	5,520	5,630	5,510	-1,25%	2,31M	aa.aa	09:07:17
Seyitler Kimya	3,050	3,100	3,000	-0,65%	1,3M	aa.aa	09:05:06
Verusaturk	33,40	35,36	33,28	-3,02%	515,67K	aa.aa	09:07:41
Cuhadaroglu	22,90	23,44	22,40	-1,29%	334,13K	aa.aa	09:04:57
Iskenderun	35,100	35,400	34,780	0,00%	1,68M	aa.aa	09:07:38
Izmir Firca	82,00	82,50	80,65	+0,24%	5,13M	aa.aa	09:07:26
Mistral GYO	4,78	5,09	4,62	+3,24%	34,36M	aa.aa	09:07:39
Fonet Bilgi	16,04	16,70	15,73	-0,93%	8,39M	aa.aa	09:04:26
Mavi Giyim Sanayi	32,78	33,88	32,58	-1,74%	6,69M	aa.aa	09:08:00
Safkar Ege Sogutmacilik	96,25	98,00	95,60	-0,77%	450,92K	aa.aa	08:34:00
Trabzon Liman Isletmeciligi	85,30	86,25	85,05	-0,41%	130K	aa.aa	09:07:44
Enerjisa Enerji	56,00	56,70	55,65	-1,15%	2,32M	aa.aa	09:08:05
MLP Saglik	335,00	338,25	331,25	+0,45%	294,65K	aa.aa	09:08:08
Peker Gayrimenkul Yatirim Ortakligi	1,45	1,46	1,43	+0,69%	96,16M	aa.aa	08:38:58
Sok Marketler	39,14	39,94	39,06	-0,81%	5,46M	aa.aa	08:19:20
Kafein Yazilim	120,00	124,10	119,50	-1,56%	431,66K	aa.aa	09:07:57
Formet Celik Kapi	5,59	5,88	5,50	-1,93%	19,38M	aa.aa	09:08:10
Smartiks Yazilim	26,80	27,72	26,72	-2,19%	439,21K	aa.aa	09:07:00
CEO Event Medya	29,66	30,08	28,50	+3,92%	1,65M	aa.aa	09:08:09
Derluks Yatirim Holding AS	137,40	138,00	131,00	+8,53%	1,49M	aa.aa	09:02:26
Naturel Enerji	43,80	44,24	43,58	-0,41%	958,59K	aa.aa	09:07:51
Yukselen Celik	5,38	5,45	5,37	-0,92%	2,75M	aa.aa	09:08:07
Papilon Guvenlik	38,50	38,50	35,88	+10,00%	23,17M	aa.aa	09:02:15
Ard Grup Bilisim	24,62	25,70	24,58	-2,92%	2,21M	aa.aa	08:54:42
Bayrak	18,41	18,85	18,24	+1,04%	3,38M	aa.aa	08:21:55
Fade Gida	13,99	14,11	13,76	+0,79%	600,45K	aa.aa	09:05:54
Dinamik Isi Makina Yalitim Malzemeleri	24,70	24,88	23,90	+2,07%	1,32M	aa.aa	09:07:44
Esenboga Elektrik	41,70	42,04	41,40	+0,14%	601,83K	aa.aa	09:07:10
Kontrolmatik Teknoloji	27,74	28,34	27,66	-0,50%	10,03M	aa.aa	09:07:00
Kervan Gıda	2,08	2,11	2,07	-0,48%	6,75M	aa.aa	08:42:25
Arzum Elektrikli Ev Aletleri Sanayi ve Ticaret	3,22	3,28	3,15	+3,21%	10,58M	aa.aa	09:07:35
Isik Plastik Sanayi ve Dis Ticaret Pazarlama AS	23,52	23,96	23,30	-1,18%	378,72K	aa.aa	09:07:44
Turk Ilac ve Serum Sanayi AS	19,90	20,92	19,84	-2,83%	2,71M	aa.aa	09:08:07
Naturelgaz Sanayi ve Ticaret AS	7,15	7,55	7,02	-4,79%	6,19M	aa.aa	08:55:12
Tureks Turizm Tasimacilik AS	40,12	40,16	39,18	+2,19%	11M	aa.aa	09:02:22
Qua Granite Hayal	5,41	5,52	5,34	+0,19%	34,78M	aa.aa	09:08:04
Matriks Bilgi Dagitim Hizmetleri AS	21,20	21,86	21,12	-1,94%	642,14K	aa.aa	09:07:36
Galata Wind Enerji Anonim Sirket	25,06	26,04	24,92	-3,17%	2,15M	aa.aa	08:43:15
Biotrend Cevre ve Enerji Yatirimlari AS	19,19	19,57	18,89	-1,94%	2,41M	aa.aa	09:08:04
Aydem Yenilenebilir Enerji AS	16,88	17,19	16,85	+0,06%	1,55M	aa.aa	08:37:11
Can2 Termik AS	1,71	1,74	1,70	-0,58%	109,18M	aa.aa	09:06:57
Ziraat Gayrimenkul Yatirim Ortakligi AS	24,96	25,80	24,74	-1,73%	3,66M	aa.aa	09:08:06
Kalekim Kimyevi Maddeler Sanayi Ticaret AS	31,76	32,30	31,64	-1,31%	1,24M	aa.aa	08:43:19
Penta Teknoloji Urunleri Dagitim Ticaret AS	13,35	13,62	13,25	-1,77%	906,18K	aa.aa	09:07:55
Mercan Kimya Sanayi ve Ticaret AS	15,78	16,22	15,10	+2,47%	5,24M	aa.aa	09:07:50
Atp Ticari Bilgisayar Ağı ve Elektrik	80,75	82,90	80,50	-1,16%	325,05K	aa.aa	08:41:37
BMS Celik Hasir Sanayi ve Ticaret AS	12,66	12,90	12,26	-1,94%	394,96K	aa.aa	09:03:11
Bogazici Beton Sanayi ve Ticaret AS	24,74	24,86	23,54	+3,69%	12,66M	aa.aa	09:08:09
Unlu Yatirim Holding AS	14,71	15,18	14,07	+3,52%	2,1M	aa.aa	09:08:04
Başkent Doğalgaz Dağıtım Gayrimenkul	29,18	29,70	27,22	+6,81%	1,05M	aa.aa	08:37:47
Oyak Yatirim Menkul Degerler AS	27,46	28,42	27,40	-3,11%	469,18K	aa.aa	09:07:04
EData Teknoloji Pazarlama AS	4,21	4,33	4,14	-1,41%	3,6M	aa.aa	08:41:18
Kutahya Seker Fabrikasi AS	65,05	66,00	59,65	+7,88%	796,66K	aa.aa	08:42:25
Vbt Yazilim AS	18,45	19,25	18,39	-1,34%	843,81K	aa.aa	08:41:26
Escar Turizm Tasimacilik Ticaret AS	68,50	68,85	63,00	+4,18%	1,52M	aa.aa	09:07:36
Meditera Tibbi Malzeme Sanayi ve Ticaret AS	32,08	32,74	32,00	-1,41%	206,49K	aa.aa	09:07:52
Manas Enerji Yonetimi Sanayi Ticaret AS	6,84	7,25	6,79	-4,74%	17,73M	aa.aa	09:08:07
Kartal Yenilenebilir Enerji Uretim AS	28,04	28,80	27,78	+1,52%	1,51M	aa.aa	08:16:24
Gen İlaç ve Sağlık Ürünleri	121,40	123,50	120,50	+0,08%	385,38K	aa.aa	09:06:35
Kizilbuk Gayrimenkul Yatirim Ortakligi AS	9,62	9,88	9,35	+2,89%	16,69M	aa.aa	09:06:47
Birleşim Mühendislik Isıtma Soğutma	15,93	16,23	15,84	-1,79%	1,26M	aa.aa	09:07:10
Girisim Elektrik Taahhut Ticaret Sanayi AS	42,18	42,50	41,46	+1,93%	3,72M	aa.aa	08:37:50
Nasmed Ozel Saglik Hizmetleri Ticaret AS	7,21	7,64	7,06	-0,14%	9,06M	aa.aa	08:48:36
Yeo Teknoloji Enerji ve Endustri AS	43,10	44,38	42,78	-2,93%	4,12M	aa.aa	09:07:58
Europap Tezol Kagit Sanayi Ve Ticaret AS	16,02	16,25	15,93	+0,13%	1,59M	aa.aa	09:08:11
Ersan Alışveriş Hizmetleri ve Gıda	9,06	9,13	8,76	+2,60%	3,82M	aa.aa	08:55:19
Margun Enerji Uretim Sanayi ve Ticaret	27,22	27,42	26,50	+0,44%	1,54M	aa.aa	09:06:53
Anatolia Tanı ve Biyoteknoloji	11,15	11,29	11,11	-0,09%	1,7M	aa.aa	09:05:26
Hedef Holdings AS	8,89	9,05	8,66	+2,18%	6,85M	aa.aa	09:07:38
Gelecek Varlik Yonetimi AS	69,05	69,95	66,85	+4,54%	1,42M	aa.aa	09:08:00
Ihlas Haber Ajansi AS	19,88	20,30	19,87	-1,00%	522,68K	aa.aa	09:02:27
Ulusal Faktoring AS	15,58	15,87	15,56	-0,13%	3,47M	aa.aa	09:08:03
Dogu Aras Enerji Yatirimlari AS	43,26	44,52	43,02	-2,30%	591,39K	aa.aa	09:07:32
Elite Naturel Organik Gida Sanayi ve Ticaret AS	41,68	43,50	41,34	-1,93%	1,95M	aa.aa	08:42:40
Isbir Sentetik Dokuma Sanayi AS	7,77	7,84	7,74	-0,38%	517,78K	aa.aa	09:07:46
Gimat Magazacilik Sanayi ve Ticaret AS	13,11	13,39	13,00	-0,91%	614,75K	aa.aa	08:58:53
Mia Teknoloji AS	34,84	35,76	34,78	-1,08%	8,61M	aa.aa	09:08:04
Konya Kagit Sanayi ve Ticaret AS	33,54	34,04	33,28	-1,47%	270,73K	aa.aa	09:07:06
Mobiltel İletişim Hizmetleri	7,15	7,60	6,97	-2,85%	6,42M	aa.aa	08:20:20
Pc İletişim ve Medya Hizmetleri	12,45	12,93	12,26	-2,73%	2,53M	aa.aa	09:07:41
Pasifik Gayrimenkul Yatirim Ortakligi AS	1,85	1,89	1,77	+3,93%	94,92M	aa.aa	08:08:18
Erciyas Celik Boru Sanayi AS	80,00	83,00	79,85	-2,97%	409,01K	aa.aa	09:06:42
Panelsan Cati Cephe Sistemleri	36,86	37,72	36,72	-1,44%	277,77K	aa.aa	09:07:57
Hun Yenilenebilir Enerji Uretim AS	3,46	3,54	3,45	-1,42%	15,21M	aa.aa	08:19:13
Dap Gayrimenkul Gelistirme AS	7,99	8,09	7,96	+0,63%	6,28M	aa.aa	08:35:51
Investco Holding AS	224,40	229,50	221,50	-2,01%	108,59K	aa.aa	09:07:11
Hitit Bilgisayar Hizmetleri AS	41,82	45,08	40,76	-7,52%	3,92M	aa.aa	08:41:13
Koleksiyon Mobilya Sanayi AS	5,19	5,29	5,17	-1,52%	1,26M	aa.aa	09:05:26
Gezinomi Seyahat Turizm Ticaret AS	168,80	172,70	167,40	-0,71%	678,29K	aa.aa	09:07:48
GurSel Turizm Tasimacilik Ve	288,75	291,75	267,50	+7,64%	1,68M	aa.aa	09:07:53
Ensari Deri Gida Sanayi ve Ticaret	18,46	19,05	18,45	-2,22%	586,32K	aa.aa	09:07:10
Smart Gunes Enerjisi Teknolojileri	31,02	31,74	30,98	-1,46%	994,88K	aa.aa	08:11:48
LDR Turizm AS	197,80	199,00	191,70	+1,18%	181,33K	aa.aa	09:07:45
Suwen Tekstil Sanayi Pazarlama AS	10,23	10,36	9,56	+3,44%	4,91M	aa.aa	09:08:09
Consus Enerji Isletmeciligi ve	2,74	2,81	2,72	0,00%	6,83M	aa.aa	09:06:44
Bms Birlesik Metal Sanayi ve	45,12	45,68	45,10	-0,44%	1,69M	aa.aa	09:07:55
Kimteks Poliuretan Sanayi ve	16,15	16,47	16,07	-0,31%	1,67M	aa.aa	09:05:26
Imas Makina Sanayi AS	2,55	2,62	2,53	-0,78%	21,33M	aa.aa	09:08:02
Yayla Agro Gida Sanayi ve Ticaret	9,03	9,20	9,00	0,00%	3,2M	aa.aa	09:07:46
Sun Tekstil Sanayi ve Ticaret AS	34,48	35,36	33,48	+3,05%	1,64M	aa.aa	09:06:34
Seker Gayrimenkul Yatirim	4,05	4,12	4,04	-1,22%	10,68M	aa.aa	09:07:39
Europen Endustri Insaat Sanayi Ve	5,23	5,38	5,21	+0,77%	29,94M	aa.aa	08:43:19
Pardus Girisim Sermayesi Yatirim	4,77	4,87	4,68	+1,71%	2,07M	aa.aa	08:16:02
Makim Makina Teknolojileri Sanayi	16,65	17,00	16,62	-1,48%	455,62K	aa.aa	09:08:05
Kocaer Celik Sanayi ve Ticaret AS	13,40	13,70	13,27	-0,67%	7,84M	aa.aa	09:04:15
Rubenis Tekstil Sanayi Ticaret AS	23,20	23,68	23,12	-1,28%	520,95K	aa.aa	09:08:08
Kiler Holding AS	26,60	27,00	26,42	-1,34%	518,15K	aa.aa	09:04:33
Koroplast Temizlik Ambalaj	6,56	6,66	6,53	-0,76%	810,84K	aa.aa	09:05:28
Obase Bilgisayar ve Danismanlik	32,32	32,80	31,00	+4,80%	1,06M	aa.aa	08:41:07
Barem Ambalaj Sanayi Ve Ticaret AS	19,71	20,08	18,86	+4,45%	2,5M	aa.aa	09:07:41
Aztek Teknoloji Urunleri Ticaret AS	42,56	47,00	41,76	-2,30%	5,48M	aa.aa	09:07:58
Hidropar Hareket Kontrol	14,40	14,70	13,80	+2,06%	5,96M	aa.aa	08:36:49
Alfa Solar Enerji AS	46,66	47,50	46,58	-0,98%	748,44K	aa.aa	09:07:58
Sanica Isi Sanayi AS	3,87	3,92	3,85	-0,51%	4M	aa.aa	09:04:08
Ozsu Balik Uretim AS	23,22	23,90	22,50	+1,22%	1,6M	aa.aa	08:33:52
Platform Turizm Tasimacilik Gida	23,64	24,20	23,48	-1,66%	1,57M	aa.aa	09:08:03
Birikim Varlik Yonetim AS	71,55	72,45	66,50	+8,57%	4,14M	aa.aa	09:08:02
Ahlatci Dogal Gaz Dagitim Enerji	21,88	22,18	21,54	-0,45%	12,03M	aa.aa	09:07:23
Tera Yatirim Menkul Degerler AS	104,80	104,80	100,10	+9,97%	4,87M	aa.aa	09:08:06
Eyg Gayrimenkul Yatirim Ortakligi	2,52	2,60	2,48	-0,79%	6,49M	aa.aa	09:06:38
Oncosem Onkolojik Sistemler Sanayi	90,50	93,25	90,10	+0,50%	277,44K	aa.aa	09:07:50
Sdt Uzay ve Savunma Teknolojileri	200,90	204,70	195,50	+2,60%	545,91K	aa.aa	08:48:22
Soke Degirmencilik Sanayi ve	11,95	12,36	11,90	+1,44%	8,65M	aa.aa	08:42:41
Tapdi Oksijen Ozel Saglik Egitim	34,28	34,62	34,12	-1,21%	433,47K	aa.aa	09:07:32
Astor Enerji AS	102,90	103,10	99,90	+1,48%	7,3M	aa.aa	08:59:38
Mackolik Internet Hizmetleri	34,24	35,38	34,24	-1,33%	383,11K	aa.aa	09:08:11
Bulbuloglu Vinc Sanayi ve Ticaret	102,50	104,70	101,80	-1,82%	535,74K	aa.aa	09:07:54
Goknur Gida Maddeleri	26,38	26,98	26,14	-0,83%	4,45M	aa.aa	09:08:09
Akfen Yenilenebilir Enerji AS	18,59	18,92	18,20	+1,58%	5,41M	aa.aa	08:14:56
Eksun Gida Tarim	5,32	5,39	5,31	-0,56%	1,68M	aa.aa	09:06:59
Koza Polyester Sanayi ve Ticaret AS	5,57	5,68	5,56	-0,18%	21,21M	aa.aa	09:03:14
Cvk Maden Isletmeleri Sanayi ve	11,76	12,17	11,69	-1,84%	21,43M	aa.aa	08:25:24
Europower Enerji ve Otomasyon	26,14	26,86	25,36	-1,95%	4,16M	aa.aa	08:53:59
Grainturk Holding AS	285,25	316,75	285,25	-9,94%	950,79K	aa.aa	09:02:16
Cw Enerji Muhendislik Ticaret ve	15,63	16,04	15,59	-1,70%	3,57M	aa.aa	08:36:49
Buyuk Sefler Gida Turizm Tekstil	26,14	27,02	25,84	-2,75%	445,91K	aa.aa	08:14:50
Bien Yapi Urunleri Sanayi Turizm	38,38	39,40	38,00	+1,53%	3,73M	aa.aa	09:06:55
Kayseri Seker Fabrikasi AS	17,53	18,05	17,40	-0,45%	1,61M	aa.aa	09:08:04
Katilimevim Tasarruf Finansman AS	77,00	78,50	71,60	+6,94%	12,23M	aa.aa	09:07:01
Pasifik Eurasia Lojistik Dis	59,40	60,40	59,05	-0,83%	2,4M	aa.aa	08:55:18
A1 Capital Yatirim Menkul Degerler	4,58	4,67	4,55	-0,87%	3,31M	aa.aa	09:08:10
Forte Bilgi Iletisim Teknolojileri	67,25	67,85	65,80	+1,66%	477,32K	aa.aa	09:08:08
Atakey Patates Gida Sanayi ve	40,74	41,74	40,62	-1,50%	352,64K	aa.aa	09:07:19
Kaleseramik Canakkale Kalebodur	30,06	30,32	30,00	-0,60%	578,37K	aa.aa	08:53:30
Fuzul Gayrimenkul Yatirim	34,00	34,88	33,58	-1,56%	964,99K	aa.aa	08:50:21
Asce Gayrimenkul Yatirim Ortakligi	10,32	10,48	10,28	-0,77%	903,92K	aa.aa	09:07:18
Izdemir Enerji Elektrik Uretim AS	6,89	7,50	6,89	-2,68%	67,2M	aa.aa	08:13:10
Ofis Yem Gida Sanayi Ticaret AS	41,30	44,96	41,26	-5,49%	1,45M	aa.aa	08:42:36
Tatlipinar Enerji Uretim AS	38,68	39,82	38,60	-1,07%	905,99K	aa.aa	08:15:24
Baydoner Restoranlari AS	21,12	21,86	20,40	+3,53%	680,1K	aa.aa	09:06:28
Enerya Enerji AS	4,17	4,26	4,04	+0,97%	47,7M	aa.aa	08:12:05
Kuzugrup Gayrimenkul Yatirim	18,60	18,78	18,55	-0,16%	459,68K	aa.aa	09:07:54
Ebebek Magazacilik AS	45,02	45,82	44,92	-0,84%	452,7K	aa.aa	09:07:50
Tarkim Bitki Koruma Sanayi ve	370,75	393,25	368,75	-4,57%	211,76K	aa.aa	09:07:38
Gipta Ofis Kirtasiye Ve Promosyon	67,35	68,40	66,55	+0,67%	1,43M	aa.aa	09:07:05
Reeder Teknoloji Sanayi Ve Ticaret	11,65	11,86	11,62	-1,02%	7,66M	aa.aa	09:02:19
HatSan Gemi Insaa Bakim Onarim	38,38	39,46	38,30	-0,57%	638,04K	aa.aa	08:47:53
Adra Gayrimenkul Yatirim Ortakligi	30,78	31,14	30,42	+1,52%	696,04K	aa.aa	08:23:33
Dmr Unlu Mamuller Uretim Gida Toptan Perakende Ihr	16,96	17,71	16,92	-2,70%	2,16M	aa.aa	08:42:21
Meka Beton Santralleri	44,76	44,90	42,80	+3,13%	1,68M	aa.aa	08:48:13
Dofer Yapi Malzemeleri Sanayi ve	28,42	28,92	27,82	+2,23%	669,1K	aa.aa	08:36:54
Mhr Gayrimenkul Yatirim Ortakligi	4,83	4,90	4,81	-1,02%	2,16M	aa.aa	08:23:33
Borlease Otomotiv AS	93,90	95,15	90,10	+4,10%	592,97K	aa.aa	09:07:57
Tab Gida Sanayi ve Ticaret AS	172,40	174,70	171,50	-0,35%	584,76K	aa.aa	08:14:22
Vera Konsept Gayrimenkul Yatirim	2,26	2,30	2,25	-0,44%	7,25M	aa.aa	08:23:50
Tureks Turunc Madencilik Ic ve Dis	12,23	12,31	11,35	+8,13%	6,12M	aa.aa	08:48:16
1000 Yatirimlar Holding AS	260,00	268,00	258,00	-2,62%	294,55K	aa.aa	08:50:27
Ekos Teknoloji ve Elektrik AS	22,66	23,62	22,56	-3,98%	1,94M	aa.aa	08:47:55
Agrotech Yuksek Teknoloji	7,86	8,11	7,84	-2,24%	8,76M	aa.aa	09:03:55
Seker Yatirim Menkul Degerler AS	12,70	13,28	12,63	-2,46%	6,52M	aa.aa	09:07:40
Cates Elektrik Uretim AS	27,86	28,16	27,82	-0,29%	384,95K	aa.aa	09:07:55
Bati Ege Gayrimenkul Yatirim	18,09	18,18	17,94	+1,06%	15,82M	aa.aa	08:59:07
Kuzey Boru AS	64,65	65,35	64,10	+0,23%	324,2K	aa.aa	08:48:10
Mega Metal Sanayi ve Ticaret AS	27,68	28,08	27,10	+1,02%	2,68M	aa.aa	08:47:53
Sur Tatil Evleri Gayrimenkul	40,92	41,56	40,70	-0,78%	854,32K	aa.aa	09:07:15
Avrupakent Gayrimenkul Yatirim	51,55	52,35	51,15	-0,87%	1,67M	aa.aa	09:07:54
Pasifik Donanim ve Yazilim Bilgi	70,45	72,30	69,55	+1,73%	3,88M	aa.aa	09:08:04
Bor Seker AS	20,92	21,32	20,76	-1,04%	1,57M	aa.aa	09:07:39
Limak Dogu Anadolu Cimento Sanayi	28,92	29,50	28,86	-1,43%	2,53M	aa.aa	09:01:54
Alves Kablo Sanayi ve Ticaret AS	34,18	34,56	33,06	+3,14%	4,99M	aa.aa	08:48:30
Oba Makarnacilik Sanayi ve Ticaret	71,45	72,90	70,80	-1,58%	2,47M	aa.aa	09:08:07
Artemis Hali AS	28,40	29,24	28,14	+0,42%	1,38M	aa.aa	09:07:44
Mogan Enerji Yatirim Holding AS	8,63	8,71	8,43	+0,35%	5,19M	aa.aa	09:08:05
Odine Solutions Teknoloji Ticaret	81,75	81,75	76,00	+9,95%	3,13M	aa.aa	08:08:07
Ic Enterra Yenilenebilir Enerji AS	9,99	10,20	9,94	-0,50%	9M	aa.aa	08:08:00
Ronesans Gayrimenkul Yatirim AS	110,60	111,70	109,10	+0,82%	257,25K	aa.aa	09:08:07
Lila Kagit Sanayi ve Ticaret AS	24,46	25,30	24,38	-2,55%	4,83M	aa.aa	09:08:02
Koton Magazacilik Tekstil Sanayi	15,06	15,17	14,96	+0,07%	2,18M	aa.aa	09:07:55
Altinay Savunma Teknolojileri AS	79,70	81,20	78,80	+0,82%	3,52M	aa.aa	09:07:03
Koc Metalurji AS	11,91	12,14	11,89	-0,92%	1,4M	aa.aa	09:07:32
Hareket Proje Tasimaciligi ve Yuk	61,30	62,90	61,05	-1,53%	1,08M	aa.aa	09:07:26
Onur Yuksek Teknoloji AS	61,30	62,40	60,80	+0,33%	910,29K	aa.aa	09:07:47
Ozyasar Tel ve Galvanizleme Sanayi	22,48	22,88	22,38	+1,08%	1,02M	aa.aa	09:06:42
Altinkilic Gida ve Sut Sanayi Ticaret AS	45,02	45,34	44,66	-0,09%	1,7M	aa.aa	09:08:04
Yigit AKU Malzemeleri Nakliyat	26,28	26,92	26,22	-1,35%	2,59M	aa.aa	09:07:45
Horoz Lojistik Kargo Hizmetleri ve	49,92	50,85	49,12	+1,71%	1,11M	aa.aa	08:10:15
Segmen Kardesler Gida Uretim ve	21,32	21,48	21,16	-0,28%	922,15K	aa.aa	09:06:06
Efor Cay Sanayi Tic	85,45	87,00	83,40	+1,73%	1,21M	aa.aa	09:08:03
Dct Trading Dis Ticaret AS	37,12	37,36	36,90	+0,38%	1,99M	aa.aa	09:07:50
Bahadir Kimya Sanayi ve Ticaret AS	42,84	43,70	42,66	-0,83%	431,6K	aa.aa	09:08:07
Kirac Galvaniz Telekominikasyon	40,14	40,32	39,78	-0,69%	822,23K	aa.aa	09:08:05
Gundogdu Gida Sut Urunleri Sanayi	57,80	58,25	55,95	+1,76%	1,13M	aa.aa	09:08:02
Ahes Gayrimenkul Yatirim Ortakligi	20,74	21,56	20,58	-2,26%	1,52M	aa.aa	09:07:51
Ozata Denizcilik Sanayi ve Ticaret	135,10	137,10	133,50	-0,66%	1,27M	aa.aa	09:06:58
Cem Zeytin AS	16,18	16,42	15,87	+1,83%	6,08M	aa.aa	09:08:10
Durukan Sekerleme Sanayi ve	17,48	17,57	16,31	+4,17%	5,27M	aa.aa	08:42:40
Bin Ulasim ve Akilli Sehir Teknolojileri AS	236,90	251,50	228,20	-2,51%	781,24K	aa.aa	09:07:22
Cagdas Cam Sanayi ve Ticaret AS	32,00	32,84	31,10	+4,64%	12,65M	aa.aa	09:07:55
Sumer Varlik Yonetim AS	109,90	110,10	99,75	+8,92%	2,19M	aa.aa	09:07:50
Armada Gida Ticaret Sanayi Anonim	30,06	30,74	30,00	-0,86%	1,21M	aa.aa	09:07:46
Egeyapi Avrupa Gayrimenkul Yatirim Ortakligi AS	17,15	17,48	16,96	+0,18%	1,76M	aa.aa	09:07:41
Gulermak Agir Sanayi Insaat ve Taahhut AS	152,80	159,00	150,40	+5,38%	7,95M	aa.aa	09:08:08
Akfen Insaat Turizm ve Ticaret AS	20,04	20,44	20,00	-1,28%	2,93M	aa.aa	09:07:50
Mopas Marketcilik	25,82	25,84	25,06	0,00%	2,18M	aa.aa	09:08:09
Destek Finans Faktoring	213,40	213,40	192,10	+10,00%	3,98M	aa.aa	09:05:24
Seranit Granit Seramik Sanayi ve Ticaret AS	11,12	11,34	10,42	+6,72%	28,11M	aa.aa	09:08:01
Birleşim Grup Enerji A.Ş	13,74	13,83	12,87	+5,77%	22,88M	aa.aa	09:08:10
Visne Madencilik Uretim	293,50	294,75	267,25	+9,51%	1,99M	aa.aa	08:59:33
Enda Enerji Holding As	14,69	14,94	14,49	-0,68%	2,7M	aa.aa	09:08:07
Kalyon Gunes Teknolojileri Uretim	61,65	62,80	61,45	-0,48%	1,69M	aa.aa	09:08:07
Balsu Gida Sanayi ve Ticaret AS	17,30	17,48	17,01	+1,29%	3,87M	aa.aa	09:08:09
Bulls Girisim Sermayesi Yatirim	30,72	31,94	30,20	-0,26%	21,68M	aa.aa	08:09:53

Ibovespa

134.739,00

+159

+0,12%

Ibovespa Futuros

137.070,00

-180

-0,13%

US 500

5.514,40

-10,8

-0,20%

US 30

40.064,00

-49,5

-0,12%

S&P 500 VIX

25,50

+0,66

+2,66%

Bitcoin Futuro Futuros

96.120,00

+420,0

+0,44%

Índice Dólar

99,275

+0,021

+0,02%

Market Movers

Nome	Último	Var. %	Vol.
Azul PN	1,95	-17,37%	281,05M
Carrefour ON	8,64	-0,23%	65,20M
Petrobras PN	30,52	+0,30%	35,53M
Itaú Unibanco PN	34,62	-0,37%	31,74M
Vale ON	53,85	-2,64%	26,14M
Suzano ON	51,28	-1,86%	11,81M
Weg ON	49,89	+2,68%	10,34M

Nome	Último	Var. %	Vol.
Méliuz ON	6,10	+19,37%	9,13M
Estrela PN	3,700	+13,85%	100,00
Boston Properties BDR	37,60	+13,32%	44,00
FII Presidente Vargas	47,99	+12,78%	9,00
Charter Communications BDR	35,29	+11,43%	721,00
Liberty Broadband DRC	40,48	+10,24%	1,18K
Tesla BDR	50,40	+9,80%	3,90M

Nome	Último	Var. %	Vol.
Azul PN	1,95	-17,37%	281,05M
BioNTech BDR	36,04	-14,74%	3,39K
Baumer ON	14,04	-14,65%	100,00
Biomarin Pharmaceutical BDR	180,18	-13,67%	403,00
T-Mobile US BDR	659,32	-11,12%	161,00
Infracommerce ON	0,08	-11,11%	9,97M
Finansinos ON	12,50	-10,71%	100,00

Ações em Destaque

Nome	Último	Var. %	Vol.
Azul PN	1,95	-17,37%	281,05M
Petrobras PN	30,52	+0,30%	35,53M
Vale ON	53,85	-2,64%	26,14M
Méliuz ON	6,10	+19,37%	9,13M
Banco do Brasil ON	28,01	+1,12%	17,87M

Exibir mais

Ações mais baratas

Nome	Último	Potencial Alta	Preço-Justo
Aaaaaaaaaaaaaaa A	15,33	+50,54%	23,08
Aaaaaaaaaaaaaa	15,33	+50,54%	23,08
Aa Aa A	12,98	+46,71%	19,04
Aaa Aaaaaaaaaa A	12,98	+46,71%	19,04
Aaa Aaaa Aaaaaaaaaaa	14,11	+36,35%	19,24
Aaaa Aaaaaa	14,11	+36,35%	19,24
Aaa Aa	30,79	+35,94%	41,86

Nome	Último	Potencial Alta	Preço-Justo
Aaaaaaaaaaaaaaa A	15,33	+50,54%	23,08
Aaaaaaaaaaaaaa	15,33	+50,54%	23,08
Aa Aa A	12,98	+46,71%	19,04
Aaa Aaaaaaaaaa A	12,98	+46,71%	19,04
Aaa Aaaa Aaaaaaaaaaa	14,11	+36,35%	19,24
Aaaa Aaaaaa	14,11	+36,35%	19,24
Aaa Aa	30,79	+35,94%	41,86

Ver lista completa

ProPicks IA

Seleção de Ações por inteligência artificial com histórico de ganhos acima do S&P 500.

Melhores Ações Brasileiras

+748.8%

Índice Bovespa

+169.4%

Ações nesta estratégia

aaa aaaaaaa aaaa aaa

Desbloquear estratégia

Empresas Sólidas do Brasil

+599.6%

Índice Bovespa

+169.4%

Ações nesta estratégia

aaa aaaaaaa aaaa aaa

Desbloquear estratégia

Ações Defensivas do Brasil

+287.3%

Índice Bovespa

+169.4%

Ações nesta estratégia

aaa aaaaaaa aaaa aaa

Desbloquear estratégia

Ações Baratas do Brasil

+616.0%

Índice Bovespa

+169.4%

Ações nesta estratégia

aaa aaaaaaa aaaa aaa

Desbloquear estratégia

Titãs da Tecnologia

+1874.6%

S&P 500

+287.4%

Ações nesta estratégia

aaa aaaaaaa aaaa aaa

Desbloquear estratégia

Vença o S&P 500

+1035.8%

S&P 500

+287.4%

Ações nesta estratégia

aaa aaaaaaa aaaa aaa

Desbloquear estratégia

Domine o Dow

+627.8%

Dow Jones Industrial Average

+206.1%

Ações nesta estratégia

aaa aaaaaaa aaaa aaa

Desbloquear estratégia

Movimentadores Mid-Cap

+522.7%

S&P Midcap 400

+177.5%

Ações nesta estratégia

aaa aaaaaaa aaaa aaa

Desbloquear estratégia

Melhores ações de valor

+1045.2%

S&P 500 Pure Value

+156.3%

Ações nesta estratégia

aaa aaaaaaa aaaa aaa

Desbloquear estratégia

O Melhor de Buffett

+391.0%

S&P 500 Pure Value

+107.4%

Ações nesta estratégia

aaa aaaaaaa aaaa aaa

Desbloquear estratégia

Líderes Mexicanas da Bolsa

+462.8%

S&P/BMV IPC

+31.5%

Ações nesta estratégia

aaa aaaaaaa aaaa aaa

Desbloquear estratégia

Elite do Mercado Italiano

+648.2%

FTSE Italia All Share

+96.5%

Ações nesta estratégia

aaa aaaaaaa aaaa aaa

Desbloquear estratégia

Seleção Alpha da Alemanha

+398.3%

DAX

+126.8%

Ações nesta estratégia

aaa aaaaaaa aaaa aaa

Desbloquear estratégia

Superestrelas TASI

+672.1%

Tadawul All Share

+39.8%

Ações nesta estratégia

aaa aaaaaaa aaaa aaa

Desbloquear estratégia

Líderes de Mercado da Coreia

+263.6%

KOSPI

+24.8%

Ações nesta estratégia

aaa aaaaaaa aaaa aaa

Desbloquear estratégia

Instale nossos aplicativosEscaneie o código QR para instalar os aplicativos

Divulgação de riscos: Negociar instrumentos financeiros e/ou criptomoedas envolve riscos elevados, inclusive o risco de perder parte ou todo o valor do investimento, e pode não ser algo indicado e apropriado a todos os investidores. Os preços das criptomoedas são extremamente voláteis e podem ser afetados por fatores externos, como eventos financeiros, regulatórios ou políticos. Negociar com margem aumenta os riscos financeiros.
Antes de decidir operar e negociar instrumentos financeiros ou criptomoedas, você deve se informar completamente sobre os riscos e custos associados a operações e negociações nos mercados financeiros, considerar cuidadosamente seus objetivos de investimento, nível de experiência e apetite de risco; além disso, recomenda-se procurar orientação e conselhos profissionais quando necessário.
A Fusion Media gostaria de lembrar que os dados contidos nesse site não são necessariamente precisos ou atualizados em tempo real. Os dados e preços disponíveis no site não são necessariamente fornecidos por qualquer mercado ou bolsa de valores, mas sim por market makers e, por isso, os preços podem não ser exatos e podem diferir dos preços reais em qualquer mercado, o que significa que são inapropriados para fins de uso em negociações e operações financeiras. A Fusion Media e quaisquer outros colaboradores/partes fornecedoras de conteúdo não são responsáveis por quaisquer perdas e danos financeiros ou em negociações sofridas como resultado da utilização das informações contidas nesse site.
É proibido utilizar, armazenar, reproduzir, exibir, modificar, transmitir ou distribuir os dados contidos nesse site sem permissão explícita prévia por escrito da Fusion Media e/ou de colaboradores/partes fornecedoras de conteúdo. Todos os direitos de propriedade intelectual são reservados aos colaboradores/partes fornecedoras de conteúdo e/ou bolsas de valores que fornecem os dados contidos nesse site.
A Fusion Media pode ser compensada pelos anunciantes que aparecem no site com base na interação dos usuários do site com os anúncios publicitários ou entidades anunciantes.
A versão em inglês deste acordo é a versão principal, a qual prevalece sempre que houver alguma discrepância entre a versão em inglês e a versão em português.

Por favor, tente outra busca

BIST 500 (XU500)

Composição do BIST 500

Adel

Adese Gayrimenkul

Anadolu Efes Malt

Afyon Cimento

Akbank TAS

Akcansa

Akenerji

Akfen GYO

AK Sigorta

Aksa Akrilik

Aksa Enerji Uretim

Alarko Holding

Albaraka Turk

Alarko Carrier

Alcatel Lucent

Alarko GYO

Alkim Kagit

Alkim Kimya

Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ti

Anel Elektrik

Anadolu Hayat

Anadolu Sigorta

Arcelik AS

Arena Bilgisayar

Ingram Micro Bilisim

Arsan Tekstil

Aselsan

Anadolu Isuzu

AVOD

Altin Yunus

Ayen Enerji

Aygaz AS

Bagfas

Bak Ambalaj

Banvitas

Bosch Fren

BIM Magazalar

Ral Yatirim

Bizim

Besiktas

Bilici Yatirim

Bossa

Yesil Yapi

Borusan Birlesik

Borusan Yatirim

Batisoke Soke

Baticim

Bursa Cimento

Burcelik

CarrefourSA

Coca Cola Icecek

Celik Halat

Cemas

Cemtas

Cimsa

Celebi

Cimbeton

Doktas Dokumculuk Ticaret ve Sanayi AS

Dagi

Dardanel Onentas

Derimod

Desa

Despec

Deva Holding

Datagate

Ditas

Demisas

Deniz GYO

Dogus Otomotiv

Dogan Burda

DO & CO

Dogan Holding

Duran Dogan

DYO Boya

EIS

Eczacibasi Yatirim

Edip Gayrimenkul