BIST 500 (XU500)

Istambul

Moeda em TRY

Declaração de Riscos

12.178,38

+64,02(+0,53%)

Fechado21/06

Var. Diária

12.106,99

12.193,42

Var. 52 semanas

8.172,81

12.494,53

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.

	Último	Máxima	Mínima			Positivo(s)	Hora
Adel	520,00	555,00	510,50	-4,15%	511,15K	xx.xx	21/06
Adese Gayrimenkul	2,260	2,290	2,220	+0,44%	49,43M	xx.xx	21/06
Anadolu Efes Malt	221,30	228,90	221,30	-2,12%	2,49M	xx.xx	21/06
Afyon Cimento	12,99	13,08	12,94	-0,15%	2,63M	xx.xx	21/06
Atakule GYO	8,300	8,450	8,200	+0,61%	1,89M	xx.xx	21/06
Akbank TAS	66,00	66,60	63,35	+3,45%	78,09M	xx.xx	21/06
Akcansa	141,50	141,50	138,50	+1,65%	413,87K	xx.xx	21/06
Akenerji	15,690	16,100	15,570	-1,57%	13,34M	xx.xx	21/06
Akfen GYO	2,360	2,400	2,310	+2,16%	55,48M	xx.xx	21/06
AK Sigorta	8,580	8,600	8,210	+4,00%	23,76M	xx.xx	21/06
Akmerkez GYO	272,75	272,75	262,50	+3,22%	51,76K	xx.xx	21/06
Aksa Akrilik	126,40	126,50	122,30	+3,44%	2,73M	xx.xx	21/06
Aksa Enerji Uretim	43,880	45,020	43,880	-0,05%	5,54M	xx.xx	21/06
Aksu Enerji ve Ticaret	12,30	12,39	12,02	+2,07%	766,11K	xx.xx	21/06
Alarko Holding	104,500	106,700	104,300	-1,51%	6,77M	xx.xx	21/06
Albaraka Turk	5,950	5,950	5,660	+4,39%	26,28M	xx.xx	21/06
Alarko Carrier	1.400,00	1.430,00	1.357,00	-0,36%	54,94K	xx.xx	21/06
Alcatel Lucent	110,000	110,700	105,300	+3,87%	561,02K	xx.xx	21/06
Alarko GYO	43,90	44,34	43,76	+0,05%	830,88K	xx.xx	21/06
Alkim Kagit	28,100	28,420	27,900	-0,99%	784,69K	xx.xx	21/06
Alkim Kimya	34,42	34,66	33,70	+1,24%	823,78K	xx.xx	21/06
Altinyag	6,760	6,910	6,750	-1,74%	1,71M	xx.xx	21/06
Anel Elektrik	18,420	18,570	18,010	+1,60%	1,16M	xx.xx	21/06
Anadolu Hayat	126,60	130,80	122,60	-0,24%	2,14M	xx.xx	21/06
Anadolu Sigorta	104,900	110,400	103,800	-2,78%	2,66M	xx.xx	21/06
Arcelik AS	173,60	176,00	173,00	-0,80%	1,93M	xx.xx	21/06
Arena Bilgisayar	42,740	42,960	41,620	+1,52%	539K	xx.xx	21/06
Ingram Micro Bilisim	529,000	536,500	525,000	-0,56%	33,73K	xx.xx	21/06
Arsan Tekstil	18,050	18,190	17,700	+1,29%	1,23M	xx.xx	21/06
Aselsan	61,50	61,50	60,30	+1,32%	38,51M	xx.xx	21/06
Anadolu Isuzu	98,15	99,35	93,25	+4,53%	3,69M	xx.xx	21/06
Akin Tekstil	162,200	170,200	160,400	-2,29%	73,51K	xx.xx	21/06
Avrasya GYO	7,990	9,000	7,990	-2,56%	3,07M	xx.xx	21/06
AVOD	3,460	3,530	3,450	-0,86%	9,7M	xx.xx	21/06
Avtur	15,220	15,300	14,500	-0,52%	2,1M	xx.xx	21/06
Altin Yunus	716,500	757,000	710,500	+1,99%	223,3K	xx.xx	21/06
Ayen Enerji	32,000	32,340	31,760	+0,38%	820,54K	xx.xx	21/06
Aygaz AS	177,10	179,90	176,30	+0,17%	461,95K	xx.xx	21/06
Bagfas	23,94	24,08	23,66	+0,34%	423,94K	xx.xx	21/06
Bak Ambalaj	43,920	44,680	43,480	+0,50%	135,05K	xx.xx	21/06
Banvitas	316,000	334,500	311,250	-2,02%	219,41K	xx.xx	21/06
Bosch Fren	921,00	932,00	898,00	+1,82%	104,33K	xx.xx	21/06
BIM Magazalar	574,00	583,00	564,00	+0,79%	3,78M	xx.xx	21/06
Ral Yatirim	217,000	219,800	215,500	+0,05%	184,5K	xx.xx	21/06
Bizim	36,00	36,76	35,20	+0,61%	387,36K	xx.xx	21/06
Besiktas	32,980	33,800	32,400	-1,73%	10,81M	xx.xx	21/06
Bilici Yatirim	20,400	20,620	19,370	+4,40%	2,5M	xx.xx	21/06
Bossa	17,190	17,240	16,710	-0,29%	2,72M	xx.xx	21/06
Berkosan	36,620	41,940	36,520	-3,99%	1,76M	xx.xx	21/06
Yesil Yapi	6,690	7,000	6,510	-1,33%	22,26M	xx.xx	21/06
Borusan Birlesik	499,50	499,50	484,25	+1,99%	588,33K	xx.xx	21/06
Borusan Yatirim	2.411,00	2.481,00	2.375,00	+0,67%	89,55K	xx.xx	21/06
Batisoke Soke	29,000	29,580	28,440	-0,96%	3,27M	xx.xx	21/06
Baticim	158,80	163,40	156,30	+0,19%	1,38M	xx.xx	21/06
Bursa Cimento	8,60	8,62	8,24	+4,12%	18,62M	xx.xx	21/06
Burcelik	267,750	280,000	266,000	-5,72%	559,73K	xx.xx	21/06
Burcelik Vana	133,800	140,300	132,300	-4,22%	269,74K	xx.xx	21/06
CarrefourSA	116,50	117,60	116,10	-0,60%	223,79K	xx.xx	21/06
Coca Cola Icecek	794,00	824,50	794,00	-3,17%	565,07K	xx.xx	21/06
Celik Halat	24,180	24,460	23,820	0,00%	287,33K	xx.xx	21/06
Cemas	4,710	4,710	4,320	+9,79%	39,02M	xx.xx	21/06
Cemtas	12,870	12,890	12,390	+2,47%	10,47M	xx.xx	21/06
Cimsa	31,36	31,42	30,66	+1,23%	5,43M	xx.xx	21/06
Celebi	2.510,00	2.565,00	2.347,00	+7,31%	370,74K	xx.xx	21/06
Cimbeton	3.137,50	3.192,50	3.052,50	+0,24%	23,44K	xx.xx	21/06
Doktas Dokumculuk Ticaret ve Sanayi AS	32,900	33,460	32,300	+0,61%	929,34K	xx.xx	21/06
Cosmos	125,300	126,500	123,200	+0,56%	253,78K	xx.xx	21/06
Creditwest	7,880	8,190	7,720	+0,77%	5,48M	xx.xx	21/06
Dagi	8,790	8,940	8,720	+0,57%	1,02M	xx.xx	21/06
Dardanel Onentas	6,470	6,550	6,440	-0,61%	3,86M	xx.xx	21/06
Desa	31,340	32,880	29,700	+4,82%	1,16M	xx.xx	21/06
Despec	41,740	42,480	40,500	+0,34%	351,38K	xx.xx	21/06
Deva Holding	92,700	94,200	92,250	-1,59%	800,02K	xx.xx	21/06
Datagate	40,800	41,840	40,500	+0,74%	198,36K	xx.xx	21/06
Dogus GYO	34,140	35,000	33,140	+2,46%	523,71K	xx.xx	21/06
Ditas	16,260	16,420	16,160	+0,49%	604,37K	xx.xx	21/06
Demisas	8,350	8,380	7,690	+8,58%	16,71M	xx.xx	21/06
Deniz GYO	4,650	4,730	4,580	-0,64%	1,45M	xx.xx	21/06
Dogus Otomotiv	280,25	284,50	277,50	-0,44%	1,82M	xx.xx	21/06
Dogan Burda	205,500	212,000	196,000	+4,00%	353,11K	xx.xx	21/06
DO & CO	5.667,50	5.787,50	5.635,00	-1,69%	8,04K	xx.xx	21/06
Dogusan Boru	27,580	29,300	27,140	-2,68%	1,27M	xx.xx	21/06
Dogan Holding	16,890	16,970	16,450	+3,24%	32,88M	xx.xx	21/06
Duran Dogan	14,790	15,310	14,640	-1,00%	502,15K	xx.xx	21/06
DYO Boya	55,950	56,200	52,000	+6,27%	1,38M	xx.xx	21/06
EIS	53,650	54,200	53,450	-0,56%	1,76M	xx.xx	21/06
Eczacibasi Yatirim	240,80	242,50	235,10	+2,56%	272,85K	xx.xx	21/06
Edip Gayrimenkul	26,320	27,040	25,360	+2,41%	3,19M	xx.xx	21/06
Ege Endustri	13.420,00	14.200,00	13.352,50	+0,15%	25,22K	xx.xx	21/06
Ege Gubre	39,54	40,48	38,40	-1,40%	444,23K	xx.xx	21/06
Ege Profil	214,000	215,300	209,500	+1,76%	521,91K	xx.xx	21/06
Ege Seramik	3,580	3,600	3,540	+0,56%	3,39M	xx.xx	21/06
Emlak Konut GYO	9,230	9,330	9,150	+0,76%	186,63M	xx.xx	21/06
EMEK Elektirik	13,200	13,280	12,990	+0,99%	1,07M	xx.xx	21/06
ENKA	41,620	42,960	41,620	-1,56%	18,23M	xx.xx	21/06
Egeplast	7,200	7,300	6,910	+3,30%	8,11M	xx.xx	21/06
ERBOSAN	221,50	223,50	217,10	+2,07%	164,11K	xx.xx	21/06
Erdemir	52,550	53,900	52,150	-2,41%	95,69M	xx.xx	21/06
ERSU	21,420	22,440	20,700	+2,49%	3,41M	xx.xx	21/06
Escort	67,30	68,50	66,30	-0,30%	204,24K	xx.xx	21/06
Euro Yatirim	3,010	3,070	2,960	-0,99%	9,32M	xx.xx	21/06
Fenerbahce	162,40	166,70	150,30	+7,12%	12,38M	xx.xx	21/06
Federal Mogul	334,25	334,25	321,25	+3,08%	110,86K	xx.xx	21/06
Ufuk Yatirim	527,500	532,000	459,250	+8,99%	117,05K	xx.xx	21/06
Frigo Pak	8,050	8,120	7,890	+0,75%	1,57M	xx.xx	21/06
Ford Otosan	1.083,00	1.099,00	1.082,00	-1,10%	865,64K	xx.xx	21/06
Garanti Bank	111,80	113,50	110,30	+0,90%	21,94M	xx.xx	21/06
Garanti Faktoring	25,140	25,860	24,880	-0,71%	1,31M	xx.xx	21/06
Inveo Yatirim	43,260	43,600	42,520	+1,17%	724,85K	xx.xx	21/06
Gedik Yatirim	14,470	14,590	14,170	-0,21%	817,71K	xx.xx	21/06
Gentas	8,880	9,100	8,780	+1,14%	2,58M	xx.xx	21/06
Gersan	41,600	43,640	40,460	+1,66%	4,16M	xx.xx	21/06
Global Menkul	40,240	40,540	38,800	+2,76%	276,51K	xx.xx	21/06
Guler Holding	12,450	12,480	12,000	+3,75%	2,39M	xx.xx	21/06
Global Yatirim	15,640	15,840	15,430	+0,97%	6,52M	xx.xx	21/06
Goltas Cimento	484,00	500,50	477,00	+4,71%	1,28M	xx.xx	21/06
Goodyear Lastikleri	21,72	22,04	21,14	+2,65%	1,96M	xx.xx	21/06
Gozde	28,240	28,980	27,860	-1,53%	2,25M	xx.xx	21/06
GSD Marin	9,840	9,970	9,760	-0,61%	2,93M	xx.xx	21/06
GSD Holding	4,230	4,250	4,160	+1,93%	12,93M	xx.xx	21/06
GS Sportif	8,71	8,87	8,33	+3,94%	86,72M	xx.xx	21/06
Gubretas	143,40	145,40	143,40	-2,98%	3,02M	xx.xx	21/06
Turkiye Sigorta	78,850	79,050	77,200	+1,22%	2,67M	xx.xx	21/06
Turkiye Halk Bk	19,78	19,97	19,52	0,00%	63,58M	xx.xx	21/06
Hateks	13,450	13,840	13,430	-1,10%	1,73M	xx.xx	21/06
Hektas	13,180	13,560	13,180	-2,23%	31,76M	xx.xx	21/06
Hurriyet Gazete	4,040	4,050	3,810	+0,75%	2,27M	xx.xx	21/06
Ihlas Ev Aletleri Imalat	3,600	3,660	3,560	-0,83%	7,78M	xx.xx	21/06
Ihlas Gazetecilik	1,290	1,300	1,250	+2,38%	35,91M	xx.xx	21/06
Ihlas Holding	1,330	1,350	1,300	-0,75%	62,72M	xx.xx	21/06
Ihlas Gayrimenkul	1,580	1,600	1,540	+0,64%	41,89M	xx.xx	21/06
Ihlas Yayin	5,380	5,490	5,110	+3,26%	1,83M	xx.xx	21/06
Indeks	8,750	8,880	8,720	-0,68%	7,28M	xx.xx	21/06
Info Yatirim	10,370	10,400	10,170	+1,57%	2,09M	xx.xx	21/06
Intema	263,00	267,00	259,00	+0,38%	58,47K	xx.xx	21/06
Ipek Dogal	39,380	39,400	38,600	+1,92%	4,44M	xx.xx	21/06
Turkiye Is Bankasi C	16,730	16,950	16,630	+0,12%	360,6M	xx.xx	21/06
Is Finansal Kiralama	16,060	16,170	15,780	+0,69%	5,14M	xx.xx	21/06
Is Girisim	27,880	28,200	27,460	+0,80%	727,09K	xx.xx	21/06
Is GYO	16,000	16,130	15,700	+1,27%	8,32M	xx.xx	21/06
Is Yatirim Menkul Degerler	35,960	35,960	34,800	+2,74%	4,49M	xx.xx	21/06
Loras Holding AS	4,000	4,110	3,710	+5,82%	21,2M	xx.xx	21/06
IDC	6,820	6,960	6,650	+2,25%	15,24M	xx.xx	21/06
Kaplamin Ambalaj	233,000	238,000	226,200	-0,17%	48,13K	xx.xx	21/06
Karel	15,760	16,050	15,440	-0,57%	2,79M	xx.xx	21/06
Karsan Otomotiv	14,410	14,410	13,200	+10,00%	27,39M	xx.xx	21/06
Kartonsan	122,70	123,50	114,70	+5,96%	453,14K	xx.xx	21/06
Katmerciler	2,270	2,270	2,140	+9,66%	100,15M	xx.xx	21/06
Koc Holding	222,00	224,50	220,60	-0,89%	12,67M	xx.xx	21/06
Kerevitas	16,80	17,33	15,92	+6,60%	22,78M	xx.xx	21/06
Doganlar Mobilya Grubu	12,180	12,790	12,170	-3,56%	4,77M	xx.xx	21/06
Kiler GYO	5,680	5,850	5,630	-2,07%	12,8M	xx.xx	21/06
Klimasan Klima	30,980	30,980	30,000	+0,98%	706,29K	xx.xx	21/06
Konfrut	11,14	11,30	10,98	0,00%	1,68M	xx.xx	21/06
Konya Cimento	8.335,00	8.582,50	8.210,00	+0,91%	16,9K	xx.xx	21/06
Kordsa Global	95,30	97,00	94,80	-1,75%	579,41K	xx.xx	21/06
Koza Anadolu	55,200	56,400	54,850	-0,09%	14,07M	xx.xx	21/06
Koza Altin	22,16	22,20	21,62	+2,21%	74,5M	xx.xx	21/06
Kardemir D	30,880	30,880	29,940	+1,91%	73,28M	xx.xx	21/06
Kron Telekomunikasyon	22,200	22,900	21,720	-6,49%	3,93M	xx.xx	21/06
Kristal Kola	7,810	7,840	7,660	+1,03%	3,52M	xx.xx	21/06
Karsu Tekstil	31,000	31,440	30,500	+0,32%	223,56K	xx.xx	21/06
Kutahya Porselen	85,800	85,800	82,300	+2,33%	442,9K	xx.xx	21/06
Link Bilgisayar	541,50	565,00	527,50	+1,98%	515,67K	xx.xx	21/06
Lokman Hekim	105,100	106,000	103,000	+0,57%	609,33K	xx.xx	21/06
Logo Yazilim	93,500	96,800	93,000	-0,64%	1,33M	xx.xx	21/06
Luks Kadife	122,700	127,900	120,200	+0,74%	119,96K	xx.xx	21/06
Marmaris Altinyunus	1.187,00	1.200,00	1.168,00	-0,25%	27,54K	xx.xx	21/06
MTE	8,150	8,760	8,120	-2,04%	21,36M	xx.xx	21/06
Marti Otel	3,710	3,740	3,640	+0,82%	12,55M	xx.xx	21/06
Mepet Metro	10,700	10,990	10,650	-1,83%	786,83K	xx.xx	21/06
Merko Gida	13,030	13,250	12,900	-1,21%	827,71K	xx.xx	21/06
Metro Holding	2,800	2,830	2,750	+1,08%	5,42M	xx.xx	21/06
Metemtur Yatırım	14,670	15,290	14,570	-2,00%	3,74M	xx.xx	21/06
Migros	533,00	533,50	522,00	+1,14%	1,11M	xx.xx	21/06
Milpa	92,400	97,200	88,450	+4,52%	2,02M	xx.xx	21/06
Menderes Tekstil	15,830	16,380	15,570	-0,31%	5,44M	xx.xx	21/06
Oyak Cimento	63,000	63,000	61,200	+1,45%	5,17M	xx.xx	21/06
Marti GYO	6,100	6,260	5,870	+3,57%	25,24M	xx.xx	21/06
Marshall	2.040,00	2.084,00	2.000,00	-1,21%	18,43K	xx.xx	21/06
Isiklar Enerji	5,610	5,680	5,180	+7,47%	33,25M	xx.xx	21/06
Mazhar Zorlu	7,630	7,680	7,530	+0,13%	1,06M	xx.xx	21/06
Netas Telekom	74,70	75,00	73,30	+0,95%	436,82K	xx.xx	21/06
Net Holding	35,720	37,200	35,620	-1,71%	6,01M	xx.xx	21/06
Nurol GYO	8,310	8,490	8,040	+2,59%	3,48M	xx.xx	21/06
Nuh Cimento	261,25	263,75	252,00	+3,47%	121,88K	xx.xx	21/06
Otokar	643,00	645,00	631,00	+0,86%	239,86K	xx.xx	21/06
Ozderici GYO	5,790	5,830	5,720	+0,35%	10,21M	xx.xx	21/06
Parsan	113,900	115,700	112,600	0,00%	451,23K	xx.xx	21/06
Pera GYO	27,200	27,200	25,540	+6,50%	4,45M	xx.xx	21/06
Penguen Gida	8,200	8,360	8,160	-0,97%	5,15M	xx.xx	21/06
Petkim	22,080	22,300	21,820	+0,45%	72,06M	xx.xx	21/06
Pinar Et Ve Un	92,90	93,20	88,80	+4,68%	748,37K	xx.xx	21/06
Pinar Su	26,020	26,280	25,700	+0,85%	382,36K	xx.xx	21/06
Plastikkart	117,000	119,400	115,300	-0,93%	63,21K	xx.xx	21/06
Petrokent Turizm	312,00	322,00	310,50	-1,58%	108,85K	xx.xx	21/06
Pinar Sut Mamulleri	90,15	90,40	86,90	+3,98%	335,06K	xx.xx	21/06
Turk Prysmian	38,440	38,920	38,060	+0,21%	1,04M	xx.xx	21/06
Park Elektrik	25,380	25,380	24,500	+2,92%	997,62K	xx.xx	21/06
Ray Sigorta	621,000	629,000	607,500	+2,14%	242,13K	xx.xx	21/06
Icu Girisim Sermayesi Yatirim Ortakligi AS	13,350	13,500	12,890	+0,83%	987,29K	xx.xx	21/06
Reysas GYO	49,800	50,250	46,720	+5,73%	4,34M	xx.xx	21/06
Reysas	55,100	55,100	50,500	+3,09%	755,03K	xx.xx	21/06
Sabanci Holding	95,30	96,35	94,20	-0,73%	17,13M	xx.xx	21/06
Saray	44,600	45,300	44,000	-1,33%	689,38K	xx.xx	21/06
Sanko Pazarlama	25,480	25,480	24,600	+3,49%	616,52K	xx.xx	21/06
Sarkuysan	32,520	33,700	32,520	-2,81%	1,26M	xx.xx	21/06
SASA Polyester	45,940	46,200	44,920	-0,43%	27,73M	xx.xx	21/06
Seker Leasing	10,090	10,280	9,980	+1,10%	1,57M	xx.xx	21/06
Selcuk Ecza Deposu	46,480	46,480	45,540	+1,31%	1,12M	xx.xx	21/06
Selcuk Gida	44,800	46,060	44,100	-0,88%	313,26K	xx.xx	21/06
Silverline	20,000	20,760	19,920	-2,44%	1,41M	xx.xx	21/06
Sisecam	48,820	49,520	48,820	-1,05%	27,78M	xx.xx	21/06
Sekerbank	3,960	3,990	3,800	+3,39%	113,86M	xx.xx	21/06
Soktas	5,960	5,990	5,620	+4,75%	5,39M	xx.xx	21/06
Sinpas GYO	5,370	5,500	5,250	+0,19%	23,47M	xx.xx	21/06
Sonmez Filament	97,250	100,000	94,550	-2,31%	58,02K	xx.xx	21/06
TAV Havalimanlar	252,25	254,00	247,00	+0,80%	2,02M	xx.xx	21/06
Turkcell Iletisim Hizmetleri AS	101,00	104,40	100,80	-2,23%	20,44M	xx.xx	21/06
ICBC Turkey	15,310	15,520	15,160	+0,07%	810,85K	xx.xx	21/06
Tek-Art Insaat	4,700	4,850	4,600	-3,09%	18,39M	xx.xx	21/06
THY	316,00	316,75	313,75	0,00%	30,48M	xx.xx	21/06
Mondi Turkey	6,240	6,330	6,210	0,00%	2,67M	xx.xx	21/06
Tekfen Holding	55,50	57,05	55,50	-1,77%	3,46M	xx.xx	21/06
Tofas	318,25	327,75	318,25	-1,77%	2,71M	xx.xx	21/06
Turcas Petrol	28,740	28,940	28,040	+2,42%	1,54M	xx.xx	21/06
Torunlar GYO	51,30	51,30	48,94	+3,22%	1,79M	xx.xx	21/06
TSKB GYO	13,800	14,000	13,680	+1,02%	2,73M	xx.xx	21/06
TSKB	12,340	12,340	11,750	+4,22%	22,54M	xx.xx	21/06
Trabzonspor Sportif	2,250	2,290	2,160	+2,74%	197,86M	xx.xx	21/06
Turk Telekom	50,10	52,00	50,10	-2,81%	14,56M	xx.xx	21/06
Turk Traktor	949,00	974,50	949,00	-1,91%	171,03K	xx.xx	21/06
Tukas Gida	7,450	7,550	7,390	-0,93%	15,91M	xx.xx	21/06
Tupras Turkiye	170,80	172,60	170,00	-0,76%	16,48M	xx.xx	21/06
Ulker Biskuvi	168,40	171,90	165,90	-1,06%	6,58M	xx.xx	21/06
Usak Seramik	12,790	13,480	12,410	+4,32%	18,86M	xx.xx	21/06
Zedur Enerji	11,400	11,880	11,250	+0,18%	5,05M	xx.xx	21/06
Vakif Bankasi	24,320	24,440	23,900	+1,59%	42,46M	xx.xx	21/06
Vakif Leasing	3,410	3,430	3,290	+2,71%	22,76M	xx.xx	21/06
Vakko	126,500	133,400	123,200	+2,26%	2,3M	xx.xx	21/06
Vanet	18,960	19,880	18,680	-2,82%	936,09K	xx.xx	21/06
Vestel Beyaz	21,620	21,820	21,480	-0,46%	4,18M	xx.xx	21/06
Vestel	87,550	88,750	85,700	+0,11%	4,3M	xx.xx	21/06
Vakif GYO	2,220	2,280	2,150	+3,74%	72,38M	xx.xx	21/06
Viking Kagit	44,080	44,080	39,500	+9,98%	1,02M	xx.xx	21/06
Yaprak Sut	506,500	506,500	460,750	+9,99%	1,05M	xx.xx	21/06
Yatas	37,060	38,340	37,060	-2,27%	2,09M	xx.xx	21/06
AG Anadolu Group Holding	362,00	364,00	351,25	+3,06%	731,73K	xx.xx	21/06
Yesil GYO	10,490	11,490	10,200	-1,59%	32,25M	xx.xx	21/06
Yapi ve Kredi Bankasi	34,060	34,400	33,340	+1,85%	145,65M	xx.xx	21/06
Yapi Kredi Koray	36,580	36,960	35,800	+1,11%	127,64K	xx.xx	21/06
Yunsa	81,200	82,250	79,650	+0,68%	857,57K	xx.xx	21/06
Zorlu Enerji	5,620	5,660	5,470	+2,00%	142,46M	xx.xx	21/06
Brisa Bridgestone	113,80	115,50	111,50	+0,53%	320,11K	xx.xx	21/06
Marka Yatirim	78,400	80,000	78,400	-2,00%	33,64K	xx.xx	21/06
Beyaz Filo Oto Kiralama AS	23,220	23,640	22,740	+0,61%	1,4M	xx.xx	21/06
Denge Yatirim	4,570	4,670	4,490	0,00%	3,29M	xx.xx	21/06
Hub Girisim Sermayesi	11,270	11,450	11,170	+0,09%	941,52K	xx.xx	21/06
Skyalp Finansal Teknolojiler ve Danismanlik AS	126,200	129,000	121,400	-1,02%	190,91K	xx.xx	21/06
Nigbas Nigde Beton San ve Tic	16,670	16,950	16,480	+0,66%	2,52M	xx.xx	21/06
Orge	68,200	68,500	63,650	+6,90%	1,76M	xx.xx	21/06
Osmanli Menkul Degerler	274,500	282,000	265,750	+2,04%	181,76K	xx.xx	21/06
Ostim	5,900	6,010	5,880	-1,50%	5,08M	xx.xx	21/06
Oylum Sinai Yatirimlar	10,180	10,230	9,970	0,00%	6,05M	xx.xx	21/06
Ozak GYO	9,900	10,060	9,650	+8,20%	53,79M	xx.xx	21/06
Polisan Holding AS	13,600	13,710	13,460	+0,89%	4,21M	xx.xx	21/06
Sanifoam	76,000	78,250	75,350	0,00%	454,78K	xx.xx	21/06
Teknosa	33,500	34,100	33,480	-1,18%	2,17M	xx.xx	21/06
Ulaslar Turizm Yatirimlari	24,240	24,760	23,860	-0,25%	338,16K	xx.xx	21/06
Yesil Yatirim	4,740	4,890	4,670	-0,21%	14,03M	xx.xx	21/06
Akdeniz Yatirim	8,090	8,200	8,050	-0,37%	4,39M	xx.xx	21/06
Avrupa Yatirim	36,940	37,840	36,300	+1,04%	577,99K	xx.xx	21/06
Etiler Inci Bufe Gida	25,720	26,320	24,780	+3,88%	1,44M	xx.xx	21/06
FLAP KONG	7,980	8,100	7,920	+0,50%	1,46M	xx.xx	21/06
Halk GYO	3,040	3,050	2,980	+1,67%	27,08M	xx.xx	21/06
Jantsa	30,820	31,740	30,600	-0,96%	5,01M	xx.xx	21/06
Bera	17,800	18,110	17,720	+0,11%	8,31M	xx.xx	21/06
Kuyas Yatirim AS	48,000	48,100	47,440	+0,42%	417K	xx.xx	21/06
Mega Polietilen Kopuk	8,800	9,410	8,550	-7,27%	18,35M	xx.xx	21/06
Merit Turizm Yatirim ve Isletme	204,100	214,100	202,400	+4,83%	1,92M	xx.xx	21/06
Pegasus Hava Tasimaciligi	238,000	239,900	230,600	+2,06%	10,66M	xx.xx	21/06
Prizma Pres	38,240	39,040	37,360	+0,47%	523,98K	xx.xx	21/06
TGS	71,500	72,500	67,200	-1,11%	163,2K	xx.xx	21/06
Tetamat Gida Yatirimlari AS	10.040,000	10.092,500	9.175,000	+9,43%	2,08K	xx.xx	21/06
Tumosan	140,800	144,800	140,000	-1,95%	1,02M	xx.xx	21/06
ODAS Elektrik	9,050	9,300	8,530	+5,97%	170,09M	xx.xx	21/06
Panora GYO	48,040	48,680	47,500	-1,56%	187,23K	xx.xx	21/06
Turker Proje	617,00	634,00	613,00	-0,40%	24,72K	xx.xx	21/06
Aciselsan	143,600	147,000	142,000	-1,85%	148,47K	xx.xx	21/06
Akis GYO	18,480	18,500	18,120	+1,99%	3,19M	xx.xx	21/06
Sekuro Plastik Ambalaj	12,550	12,730	12,300	-0,40%	1,53M	xx.xx	21/06
Iz Yatirim Holding	54,100	54,800	53,000	-0,73%	1,97M	xx.xx	21/06
Verusa Holding	295,00	296,75	286,00	+1,81%	87,14K	xx.xx	21/06
Yayla Enerji	16,150	16,600	15,640	+1,19%	811,08K	xx.xx	21/06
SAN-EL	28,300	29,120	26,760	+5,44%	555,31K	xx.xx	21/06
Temapol	82,80	84,40	81,50	+0,67%	91,06K	xx.xx	21/06
Tat Gida Sanayi	24,420	25,900	24,420	-3,78%	1,81M	xx.xx	21/06
Gediz Ambalaj	23,48	24,32	23,18	-5,02%	2,11M	xx.xx	21/06
Korfez GYO	26,000	26,160	25,680	-0,08%	1,35M	xx.xx	21/06
Lider Faktoring	8,540	8,610	8,460	-0,12%	3,37M	xx.xx	21/06
RTA	12,32	12,63	12,17	-0,24%	3,36M	xx.xx	21/06
Servet GYO	281,750	291,250	281,750	-1,83%	73,4K	xx.xx	21/06
Tugcelik Aluminyum	13,630	13,850	13,440	+0,96%	2,54M	xx.xx	21/06
Yeni Gimat	50,15	51,00	48,90	+0,30%	297,1K	xx.xx	21/06
Pamel Yenilenebilir Elektrik Uretim AS	123,40	124,50	120,80	+1,65%	121,7K	xx.xx	21/06
Agesa Hayat ve Emeklilik AS	130,50	132,60	125,30	+1,64%	533,18K	xx.xx	21/06
Pergamon Status	92,75	94,45	92,05	+0,49%	116,03K	xx.xx	21/06
Ulusoy Un	28,900	29,320	28,560	-0,69%	1,28M	xx.xx	21/06
Ulusoy Elektrik	178,00	178,00	174,10	+1,14%	40,99K	xx.xx	21/06
HEDEF Girisim	1,900	1,910	1,870	+1,06%	10,38M	xx.xx	21/06
Ozerden Plastik	57,500	58,450	56,150	+0,79%	381,07K	xx.xx	21/06
Politeknik Metal	8.940,00	9.040,00	8.075,00	+6,43%	34,02K	xx.xx	21/06
Say Yenilenebilir Enerji Ekipmanları	70,700	71,850	68,600	+1,95%	1,86M	xx.xx	21/06
Bantas Bandirma	12,860	13,280	12,050	+6,46%	18,75M	xx.xx	21/06
Seyitler Kimya	9,210	9,470	8,880	+3,02%	4,04M	xx.xx	21/06
Verusaturk	49,64	51,00	48,82	-0,08%	660,95K	xx.xx	21/06
Cuhadaroglu	24,20	24,52	23,82	+1,51%	1,11M	xx.xx	21/06
Iskenderun	39,300	39,860	39,120	-1,26%	2,21M	xx.xx	21/06
Izmir Firca	45,70	46,20	42,30	+8,81%	4,42M	xx.xx	21/06
Mistral GYO	13,98	14,39	13,79	+0,87%	407,63K	xx.xx	21/06
Fonet Bilgi	18,84	20,14	18,30	+1,02%	17,55M	xx.xx	21/06
Mavi Giyim Sanayi	119,50	122,00	117,90	+0,59%	5,68M	xx.xx	21/06
Safkar Ege Sogutmacilik	51,90	52,45	49,92	+3,39%	1,27M	xx.xx	21/06
Trabzon Liman Isletmeciligi	119,40	120,90	117,90	+1,02%	181,21K	xx.xx	21/06
Enerjisa Enerji	63,55	64,80	63,45	-0,94%	4,42M	xx.xx	21/06
MLP Saglik	345,00	349,75	339,00	+1,55%	500,61K	xx.xx	21/06
Peker Gayrimenkul Yatirim Ortakligi	7,95	8,20	7,69	+2,98%	41,39M	xx.xx	21/06
Trend Gayrimenkul Yatirim Ortakligi	11,43	11,85	11,40	+0,88%	1,74M	xx.xx	21/06
Sok Marketler	63,60	64,75	63,05	-1,09%	6M	xx.xx	21/06
Kafein Yazilim	140,00	144,10	138,50	-1,69%	816,57K	xx.xx	21/06
Formet Celik Kapi	3,06	3,10	3,02	-0,97%	12,48M	xx.xx	21/06
Smartiks Yazilim	37,18	37,46	36,74	+0,16%	1,16M	xx.xx	21/06
CEO Event Medya	22,50	22,68	21,94	+1,90%	1,54M	xx.xx	21/06
Derluks Yatirim Holding AS	7,62	7,81	7,50	+1,33%	2,2M	xx.xx	21/06
Naturel Enerji	45,90	46,60	44,46	+4,56%	3,08M	xx.xx	21/06
Yukselen Celik	22,50	23,20	22,28	+0,18%	917,45K	xx.xx	21/06
Papilon Guvenlik	144,70	146,50	138,00	+1,76%	1,41M	xx.xx	21/06
Ard Grup Bilisim	41,98	42,00	40,58	+2,64%	3,54M	xx.xx	21/06
Bayrak	68,00	69,20	64,50	+4,70%	2,44M	xx.xx	21/06
Fade Gida	15,15	15,31	15,12	-0,46%	854,86K	xx.xx	21/06
Dinamik Isi Makina Yalitim Malzemeleri	16,02	16,29	15,89	-0,87%	643,99K	xx.xx	21/06
Esenboga Elektrik	21,36	21,56	20,24	+5,64%	5,99M	xx.xx	21/06
Kontrolmatik Teknoloji	177,80	178,80	173,50	+1,37%	4,58M	xx.xx	21/06
Kervan Gıda	28,04	28,04	27,04	+2,79%	1,13M	xx.xx	21/06
Arzum Elektrikli Ev Aletleri Sanayi ve Ticaret	63,00	69,50	63,00	-8,30%	1,19M	xx.xx	21/06
Isik Plastik Sanayi ve Dis Ticaret Pazarlama AS	12,75	12,85	11,73	+4,34%	5,09M	xx.xx	21/06
Turk Ilac ve Serum Sanayi AS	26,32	26,44	25,94	+0,84%	2,41M	xx.xx	21/06
Naturelgaz Sanayi ve Ticaret AS	16,50	16,82	16,42	-0,48%	665,17K	xx.xx	21/06
Tureks Turizm Tasimacilik AS	65,80	67,45	62,85	+4,28%	1,03M	xx.xx	21/06
Qua Granite Hayal	3,46	3,52	3,44	+0,29%	29,48M	xx.xx	21/06
Matriks Bilgi Dagitim Hizmetleri AS	65,00	68,35	65,00	-3,85%	504,78K	xx.xx	21/06
Galata Wind Enerji Anonim Sirket	30,26	30,28	29,56	+1,61%	3,59M	xx.xx	21/06
Biotrend Cevre ve Enerji Yatirimlari AS	22,74	22,90	21,84	+2,52%	9,18M	xx.xx	21/06
Aydem Yenilenebilir Enerji AS	36,50	36,50	34,34	+5,80%	4,08M	xx.xx	21/06
Can2 Termik AS	15,60	17,48	15,59	-8,50%	201,14M	xx.xx	21/06
Ziraat Gayrimenkul Yatirim Ortakligi AS	8,02	8,02	7,59	+5,25%	2,04M	xx.xx	21/06
Kalekim Kimyevi Maddeler Sanayi Ticaret AS	26,88	27,40	26,70	-1,03%	1,7M	xx.xx	21/06
Penta Teknoloji Urunleri Dagitim Ticaret AS	16,66	17,04	16,35	+1,90%	2,98M	xx.xx	21/06
Mercan Kimya Sanayi ve Ticaret AS	11,27	11,38	11,10	+0,99%	1,62M	xx.xx	21/06
Atp Ticari Bilgisayar Ağı ve Elektrik	141,00	141,00	135,60	+2,92%	595,59K	xx.xx	21/06
BMS Celik Hasir Sanayi ve Ticaret AS	24,70	25,32	24,60	-0,80%	554,08K	xx.xx	21/06
Bogazici Beton Sanayi ve Ticaret AS	28,66	29,00	28,06	+1,27%	2,78M	xx.xx	21/06
Unlu Yatirim Holding AS	16,31	16,58	16,00	-0,67%	755,69K	xx.xx	21/06
Başkent Doğalgaz Dağıtım Gayrimenkul	31,90	32,18	30,32	+4,80%	2,38M	xx.xx	21/06
Oyak Yatirim Menkul Degerler AS	42,60	43,00	41,78	-0,23%	146,83K	xx.xx	21/06
EData Teknoloji Pazarlama AS	17,57	17,69	17,20	+1,09%	1,33M	xx.xx	21/06
Kutahya Seker Fabrikasi AS	72,15	72,80	71,15	+0,42%	310,98K	xx.xx	21/06
Selva Gida Sanayi AS	13,75	14,50	13,68	+2,69%	6,38M	xx.xx	21/06
Vbt Yazilim AS	30,42	32,00	30,06	-1,87%	3,65M	xx.xx	21/06
Escar Turizm Tasimacilik Ticaret AS	325,75	331,00	315,25	-0,69%	489,45K	xx.xx	21/06
Meditera Tibbi Malzeme Sanayi ve Ticaret AS	35,00	35,78	33,98	+1,86%	939,45K	xx.xx	21/06
Manas Enerji Yonetimi Sanayi Ticaret AS	11,73	12,00	11,54	-1,18%	3,13M	xx.xx	21/06
Kartal Yenilenebilir Enerji Uretim AS	33,60	36,52	33,58	-5,67%	3,28M	xx.xx	21/06
Gen İlaç ve Sağlık Ürünleri	67,25	68,50	66,50	-1,90%	904,28K	xx.xx	21/06
Kizilbuk Gayrimenkul Yatirim Ortakligi AS	23,86	24,06	23,12	-0,17%	1,71M	xx.xx	21/06
Birleşim Mühendislik Isıtma Soğutma	19,49	19,52	18,82	+3,56%	4,22M	xx.xx	21/06
Girisim Elektrik Taahhut Ticaret Sanayi AS	54,10	55,00	52,55	+2,27%	7,33M	xx.xx	21/06
Nasmed Ozel Saglik Hizmetleri Ticaret AS	20,48	20,50	20,10	+0,49%	640,4K	xx.xx	21/06
Orcay Ortakoy Cay Sanayi Ticaret AS	11,84	12,22	11,60	0,00%	7,72M	xx.xx	21/06
Yeo Teknoloji Enerji ve Endustri AS	183,80	186,70	179,50	+0,71%	1,93M	xx.xx	21/06
Europap Tezol Kagit Sanayi Ve Ticaret AS	18,49	18,62	18,35	+0,76%	3,25M	xx.xx	21/06
Ersan Alışveriş Hizmetleri ve Gıda	10,61	10,72	10,37	+1,92%	3,03M	xx.xx	21/06
Margun Enerji Uretim Sanayi ve Ticaret	27,34	29,10	27,14	+0,74%	16,91M	xx.xx	21/06
Anatolia Tanı ve Biyoteknoloji	12,14	12,25	12,04	+0,33%	676,88K	xx.xx	21/06
Hedef Holdings AS	25,70	25,78	25,32	+0,63%	442,15K	xx.xx	21/06
Gelecek Varlik Yonetimi AS	41,78	42,48	41,26	+1,11%	521,84K	xx.xx	21/06
Ihlas Haber Ajansi AS	26,68	26,68	25,64	+2,62%	2,55M	xx.xx	21/06
Ulusal Faktoring AS	14,06	14,25	13,70	+1,01%	2,17M	xx.xx	21/06
Dogu Aras Enerji Yatirimlari AS	58,40	59,65	58,40	-1,35%	1,59M	xx.xx	21/06
Elite Naturel Organik Gida Sanayi ve Ticaret AS	29,38	30,50	28,98	-0,74%	1,86M	xx.xx	21/06
Isbir Sentetik Dokuma Sanayi AS	10,96	11,12	10,82	-0,99%	1,73M	xx.xx	21/06
Gimat Magazacilik Sanayi ve Ticaret AS	10,47	10,52	9,85	+5,33%	5,58M	xx.xx	21/06
Mia Teknoloji AS	62,00	62,00	57,10	+6,62%	20,92M	xx.xx	21/06
Konya Kagit Sanayi ve Ticaret AS	51,45	51,85	50,40	+0,88%	586,42K	xx.xx	21/06
Mobiltel İletişim Hizmetleri	5,78	5,89	5,77	-1,03%	7,3M	xx.xx	21/06
Pc İletişim ve Medya Hizmetleri	19,81	20,18	18,79	+4,93%	4,2M	xx.xx	21/06
Rainbow Polikarbonat Sanayi Ticaret AS	30,58	31,14	30,50	-1,80%	392,55K	xx.xx	21/06
Pasifik Gayrimenkul Yatirim Ortakligi AS	5,99	6,07	5,95	-0,66%	13,52M	xx.xx	21/06
Erciyas Celik Boru Sanayi AS	125,50	128,00	124,60	-0,79%	264,85K	xx.xx	21/06
Panelsan Cati Cephe Sistemleri	68,95	70,00	68,80	-0,07%	223,04K	xx.xx	21/06
Hun Yenilenebilir Enerji Uretim AS	3,98	4,02	3,96	-0,50%	23,85M	xx.xx	21/06
Dap Gayrimenkul Gelistirme AS	33,44	33,82	33,08	+1,03%	4,25M	xx.xx	21/06
Investco Holding AS	338,50	343,00	334,00	+1,20%	39,7K	xx.xx	21/06
Hitit Bilgisayar Hizmetleri AS	68,50	70,10	67,50	-2,14%	224,99K	xx.xx	21/06
Koleksiyon Mobilya Sanayi AS	5,35	5,42	5,27	+0,38%	2,03M	xx.xx	21/06
Gezinomi Seyahat Turizm Ticaret AS	33,92	34,34	33,50	-0,76%	345,71K	xx.xx	21/06
GurSel Turizm Tasimacilik Ve	142,90	147,00	141,30	+0,21%	1,19M	xx.xx	21/06
Ensari Deri Gida Sanayi ve Ticaret	19,12	19,28	18,64	0,00%	1,77M	xx.xx	21/06
Smart Gunes Enerjisi Teknolojileri	54,65	54,65	52,20	+3,02%	4,95M	xx.xx	21/06
LDR Turizm AS	76,50	76,80	74,40	+2,00%	1,58M	xx.xx	21/06
Suwen Tekstil Sanayi Pazarlama AS	30,92	30,92	29,24	+4,11%	1,55M	xx.xx	21/06
Consus Enerji Isletmeciligi ve	5,54	5,61	5,43	+1,28%	5,71M	xx.xx	21/06
Bms Birlesik Metal Sanayi ve	43,34	43,62	41,90	+0,84%	1,02M	xx.xx	21/06
Kimteks Poliuretan Sanayi ve	57,50	57,75	57,10	+0,17%	1,03M	xx.xx	21/06
Imas Makina Sanayi AS	14,20	15,85	13,99	-1,46%	36,94M	xx.xx	21/06
Yayla Agro Gida Sanayi ve Ticaret	12,18	12,25	12,10	0,00%	5,69M	xx.xx	21/06
Sun Tekstil Sanayi ve Ticaret AS	19,00	19,30	17,54	+4,68%	1,14M	xx.xx	21/06
Seker Gayrimenkul Yatirim	4,49	4,51	4,37	+2,28%	9,34M	xx.xx	21/06
Europen Endustri Insaat Sanayi Ve	15,19	15,33	14,98	+1,27%	7,28M	xx.xx	21/06
Pardus Girisim Sermayesi Yatirim	6,66	6,76	6,64	-0,15%	1,56M	xx.xx	21/06
Makim Makina Teknolojileri Sanayi	35,64	35,64	31,96	+10,00%	2,1M	xx.xx	21/06
Kocaer Celik Sanayi ve Ticaret AS	57,50	57,50	54,25	+4,64%	5,77M	xx.xx	21/06
Rubenis Tekstil Sanayi Ticaret AS	32,50	33,18	32,10	+0,18%	703,24K	xx.xx	21/06
Kiler Holding AS	36,60	36,60	34,94	+3,92%	606,28K	xx.xx	21/06
Koroplast Temizlik Ambalaj	8,05	8,06	7,96	+0,75%	903,09K	xx.xx	21/06
Obase Bilgisayar ve Danismanlik	42,00	43,90	40,72	+2,19%	508,29K	xx.xx	21/06
Barem Ambalaj Sanayi Ve Ticaret AS	18,55	18,70	18,37	+0,32%	768,32K	xx.xx	21/06
Aztek Teknoloji Urunleri Ticaret AS	68,40	70,00	68,20	-1,58%	1,3M	xx.xx	21/06
Hidropar Hareket Kontrol	17,64	18,84	17,50	-0,95%	1,44M	xx.xx	21/06
Alfa Solar Enerji AS	71,25	71,80	66,40	+6,66%	6,38M	xx.xx	21/06
Sanica Isi Sanayi AS	7,25	7,48	7,21	0,00%	9,98M	xx.xx	21/06
Ozsu Balik Uretim AS	32,28	33,28	32,00	-2,48%	593,24K	xx.xx	21/06
Platform Turizm Tasimacilik Gida	17,22	17,58	17,01	-0,69%	1,57M	xx.xx	21/06
Birikim Varlik Yonetim AS	58,00	59,25	57,30	-1,36%	1M	xx.xx	21/06
Ahlatci Dogal Gaz Dagitim Enerji	15,17	15,41	14,69	+5,71%	24,61M	xx.xx	21/06
Tera Yatirim Menkul Degerler AS	38,86	39,42	38,14	-0,61%	139,08K	xx.xx	21/06
Eyg Gayrimenkul Yatirim Ortakligi	10,96	11,27	10,90	-1,26%	1,73M	xx.xx	21/06
Oncosem Onkolojik Sistemler Sanayi	138,10	143,30	134,90	+0,44%	754,07K	xx.xx	21/06
Sdt Uzay ve Savunma Teknolojileri	270,00	274,75	261,25	-1,10%	431,02K	xx.xx	21/06
Soke Degirmencilik Sanayi ve	14,50	14,58	14,41	+0,55%	1,69M	xx.xx	21/06
Tapdi Oksijen Ozel Saglik Egitim	60,20	60,70	58,35	+1,52%	681,95K	xx.xx	21/06
Astor Enerji AS	103,00	104,50	94,30	+8,42%	33,57M	xx.xx	21/06
Mackolik Internet Hizmetleri	87,20	88,00	84,50	+2,83%	420,07K	xx.xx	21/06
Bulbuloglu Vinc Sanayi ve Ticaret	109,90	110,90	106,40	+2,33%	800,15K	xx.xx	21/06
Goknur Gida Maddeleri	23,28	23,30	22,26	+4,77%	3,45M	xx.xx	21/06
Akfen Yenilenebilir Enerji AS	28,70	28,98	28,28	-1,03%	11,88M	xx.xx	21/06
Eksun Gida Tarim	58,00	58,55	57,80	-0,17%	696,29K	xx.xx	21/06
Koza Polyester Sanayi ve Ticaret AS	38,44	39,22	38,38	-0,47%	1,22M	xx.xx	21/06
Cvk Maden Isletmeleri Sanayi ve	471,00	475,00	465,00	+0,21%	281,03K	xx.xx	21/06
Europower Enerji ve Otomasyon	112,20	112,20	106,60	+4,66%	5,96M	xx.xx	21/06
Grainturk Tarim AS	64,55	66,45	61,70	+0,86%	869,26K	xx.xx	21/06
Cw Enerji Muhendislik Ticaret ve	223,90	224,30	205,60	+8,01%	1,94M	xx.xx	21/06
Buyuk Sefler Gida Turizm Tekstil	31,98	32,40	31,06	+2,96%	747,91K	xx.xx	21/06
Bien Yapi Urunleri Sanayi Turizm	36,38	36,58	36,00	+0,83%	1,11M	xx.xx	21/06
Kayseri Seker Fabrikasi AS	28,50	28,50	27,88	+1,21%	1,67M	xx.xx	21/06
Katilimevim Tasarruf Finansman AS	47,04	49,42	46,70	-2,85%	21,65M	xx.xx	21/06
Pasifik Eurasia Lojistik Dis	71,00	71,00	67,25	+1,65%	1,82M	xx.xx	21/06
A1 Capital Yatirim Menkul Degerler	27,90	28,18	27,56	+1,01%	1,17M	xx.xx	21/06
Forte Bilgi Iletisim Teknolojileri	57,70	58,25	56,55	+1,58%	317,41K	xx.xx	21/06
Atakey Patates Gida Sanayi ve	49,08	49,86	47,52	-0,65%	620,86K	xx.xx	21/06
Kaleseramik Canakkale Kalebodur	48,72	48,72	47,40	+2,35%	1,76M	xx.xx	21/06
Fuzul Gayrimenkul Yatirim	12,34	12,56	12,30	-0,56%	2,01M	xx.xx	21/06
Asce Gayrimenkul Yatirim Ortakligi	13,47	13,70	13,40	+0,07%	8,44M	xx.xx	21/06
Izdemir Enerji Elektrik Uretim AS	24,24	25,00	24,14	-0,66%	3,99M	xx.xx	21/06
Ofis Yem Gida Sanayi Ticaret AS	41,56	41,98	41,24	+0,29%	394,46K	xx.xx	21/06
Tatlipinar Enerji Uretim AS	32,34	33,96	31,86	+0,68%	4,72M	xx.xx	21/06
Baydoner Restoranlari AS	27,30	27,48	26,88	+0,37%	442,46K	xx.xx	21/06
Enerya Enerji AS	196,10	198,80	182,80	+7,57%	2,29M	xx.xx	21/06
Kuzugrup Gayrimenkul Yatirim	21,56	21,78	21,46	+0,19%	1,22M	xx.xx	21/06
Ebebek Magazacilik AS	46,70	46,70	44,30	+4,71%	1,33M	xx.xx	21/06
Tarkim Bitki Koruma Sanayi ve	496,50	506,50	483,75	+2,16%	328,6K	xx.xx	21/06
Gipta Ofis Kirtasiye Ve Promosyon	32,62	33,90	32,52	-2,45%	1,15M	xx.xx	21/06
Reeder Teknoloji Sanayi Ve Ticaret	40,02	40,26	39,36	+0,10%	14,87M	xx.xx	21/06
HatSan Gemi Insaa Bakim Onarim	52,50	53,00	52,00	-0,38%	912,28K	xx.xx	21/06
Adra Gayrimenkul Yatirim Ortakligi	29,96	30,50	29,96	-0,86%	2,64M	xx.xx	21/06
Dmr Unlu Mamuller Uretim Gida Toptan Perakende Ihr	14,36	14,60	14,07	+0,07%	1,62M	xx.xx	21/06
Meka Beton Santralleri	58,05	60,55	57,40	-0,77%	1,04M	xx.xx	21/06
Dofer Yapi Malzemeleri Sanayi ve	41,60	42,84	41,10	-0,72%	761,42K	xx.xx	21/06
Mhr Gayrimenkul Yatirim Ortakligi	4,69	4,73	4,66	-0,42%	3,21M	xx.xx	21/06
Borlease Otomotiv AS	33,40	33,70	32,82	+1,77%	2,46M	xx.xx	21/06
Tab Gida Sanayi ve Ticaret AS	195,10	195,10	185,40	+4,78%	2,81M	xx.xx	21/06
Vera Konsept Gayrimenkul Yatirim	23,78	24,28	23,40	-0,50%	4,24M	xx.xx	21/06
Tureks Turunc Madencilik Ic ve Dis	15,27	15,40	14,86	+1,13%	2,94M	xx.xx	21/06
1000 Yatirimlar Holding AS	416,00	417,50	406,50	+1,22%	448,4K	xx.xx	21/06
Ekos Teknoloji ve Elektrik AS	36,76	37,08	36,02	+1,16%	2,31M	xx.xx	21/06
Agrotech Yuksek Teknoloji	17,14	17,73	17,12	-1,10%	60,77M	xx.xx	21/06
Seker Yatirim Menkul Degerler AS	15,85	15,85	14,60	+9,99%	26,06M	xx.xx	21/06
Cates Elektrik Uretim AS	47,48	48,12	47,02	-0,34%	1,78M	xx.xx	21/06
Bati Ege Gayrimenkul Yatirim	3,39	3,49	3,37	-3,42%	34,62M	xx.xx	21/06
Kuzey Boru AS	86,80	87,85	85,40	+0,29%	1,97M	xx.xx	21/06
Mega Metal Sanayi ve Ticaret AS	37,10	37,72	36,42	-0,59%	3,78M	xx.xx	21/06
Sur Tatil Evleri Gayrimenkul	48,40	48,98	47,92	+0,08%	919,03K	xx.xx	21/06
Avrupakent Gayrimenkul Yatirim	43,92	44,12	43,28	+0,46%	6,32M	xx.xx	21/06
Pasifik Donanim ve Yazilim Bilgi	79,90	82,45	76,55	+1,72%	1,9M	xx.xx	21/06
Bor Seker AS	31,84	32,44	31,62	-0,50%	2,89M	xx.xx	21/06
Limak Dogu Anadolu Cimento Sanayi	21,96	22,14	21,66	+1,20%	4,5M	xx.xx	21/06
Alves Kablo Sanayi ve Ticaret AS	43,58	45,10	42,92	+1,35%	3,16M	xx.xx	21/06
Oba Makarnacilik Sanayi ve Ticaret	39,32	39,44	38,54	+1,50%	4,74M	xx.xx	21/06
Artemis Hali AS	44,00	44,76	43,86	-1,70%	623,45K	xx.xx	21/06
Mogan Enerji Yatirim Holding AS	13,62	13,72	13,39	+1,26%	7,82M	xx.xx	21/06

Mercados

Ibovespa

121.341,00

+895

+0,74%

Ibovespa Futuros

123.135,00

+1.065

+0,87%

US 500

5.468,10

-5,1

-0,09%

US 30

39.163,50

+28,7

+0,07%

S&P 500 VIX

13,20

0,00

0,00%

Bitcoin Futuro Futuros

64.320,00

-780,0

-1,20%

Índice Dólar

105,48

+0,253

+0,24%

Market Movers

Nome	Último	Var. %	Vol.
Bradesco PN	12,40	-0,08%	47,63M
Itaú Unibanco PN	31,95	+0,80%	35,84M
Petrobras PN	36,72	+0,60%	29,74M
Banco do Brasil ON	26,60	+0,80%	24,60M
Vale ON	60,94	-0,75%	22,71M
Localiza ON	41,80	+5,48%	10,45M
Sabesp ON	75,05	+4,15%	6,21M

Nome	Último	Var. %	Vol.
FII Husi	1.300,00	+19,82%	10,00
Cemepe PN	5,60	+16,18%	1,60K
Zamp ON	3,70	+12,80%	2,95M
Gafisa ON	3,81	+11,08%	5,35M
FICA Empreendimentos Imobiliarios	10,00	+10,99%	900,00
Cardinal Health BDR	568,86	+10,39%	2,00
Pátria Infraestrutura Energia Core FIP Infra	39,00	+9,61%	12,26K

Nome	Último	Var. %	Vol.
João Fortes ON	0,91	-17,27%	195,10K
Finor	0,950	-13,64%	48,14K
Banco Pine	5,02	-9,55%	1,00K
Banese ON	24,60	-8,89%	600,00
Mundial ON	11,35	-8,17%	400,00
Minupar ON	11,10	-7,50%	3,90K
Viver ON	2,28	-7,32%	96,80K

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

Atakule GYO

Akbank TAS

Akcansa

Akenerji

Akfen GYO

AK Sigorta

Akmerkez GYO

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

Avrasya GYO

AVOD

Avtur

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

Desa

Despec

Deva Holding

Datagate

Dogus GYO

Ditas

Demisas