BIST 500 (XU500)

Istambul

Moeda em TRY

Declaração de Riscos

10.315,54

-60,26(-0,58%)

Fechado07/10

Var. Diária

10.285,42

10.479,39

Var. 52 semanas

8.172,81

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.

						Positivo(s)
Adel	36,22	37,40	34,04	+6,53%	9,66M	aa.aa	07/10
Adese Gayrimenkul	1,940	1,980	1,940	-1,02%	30,54M	aa.aa	07/10
Anadolu Efes Malt	192,50	196,20	192,00	+0,31%	2,52M	aa.aa	07/10
Afyon Cimento	12,97	13,38	12,91	-1,59%	4,92M	aa.aa	07/10
Akbank TAS	55,65	56,00	54,15	+2,39%	71,56M	aa.aa	07/10
Akcansa	160,00	161,30	154,40	-0,19%	430,43K	aa.aa	07/10
Akenerji	11,740	11,920	11,480	+2,09%	12,57M	aa.aa	07/10
Akfen GYO	1,910	1,960	1,900	-0,52%	33,75M	aa.aa	07/10
AK Sigorta	5,320	5,540	5,320	-1,85%	9,09M	aa.aa	07/10
Aksa Akrilik	8,67	8,83	8,49	+2,00%	16,49M	aa.aa	07/10
Aksa Enerji Uretim	35,200	35,880	35,120	-0,11%	4,39M	aa.aa	07/10
Aksu Enerji ve Ticaret	10,45	10,70	10,41	-0,29%	490,3K	aa.aa	07/10
Alarko Holding	86,200	88,250	85,750	-0,23%	2,78M	aa.aa	07/10
Albaraka Turk	5,480	5,600	5,350	-1,79%	15,4M	aa.aa	07/10
Alarko Carrier	923,00	967,50	906,00	+2,10%	43,51K	aa.aa	07/10
Alcatel Lucent	110,600	113,500	110,300	-1,34%	355,68K	aa.aa	07/10
Alarko GYO	18,63	18,90	18,52	-0,64%	743,27K	aa.aa	07/10
Alkim Kagit	25,780	26,540	25,100	+3,70%	1,02M	aa.aa	07/10
Alkim Kimya	32,02	33,10	31,80	-0,37%	794,26K	aa.aa	07/10
Altinyag	5,890	5,960	5,810	+0,86%	1,52M	aa.aa	07/10
Anel Elektrik	13,610	14,130	12,830	+4,61%	2,36M	aa.aa	07/10
Anadolu Hayat	107,80	113,00	106,20	-0,55%	729,88K	aa.aa	07/10
Anadolu Sigorta	80,400	82,700	78,550	-1,89%	2,54M	aa.aa	07/10
Arcelik AS	141,30	143,20	139,10	+1,29%	1,22M	aa.aa	07/10
Arena Bilgisayar	30,000	30,820	28,620	+4,97%	1,14M	aa.aa	07/10
Ingram Micro Bilisim	434,500	443,500	428,250	+1,52%	28,78K	aa.aa	07/10
Arsan Tekstil	19,680	20,800	19,560	-3,53%	1,73M	aa.aa	07/10
Aselsan	59,00	61,60	58,55	-3,52%	27,62M	aa.aa	07/10
Anadolu Isuzu	66,40	68,35	66,35	+0,38%	690,39K	aa.aa	07/10
Akin Tekstil	140,100	146,300	140,100	-2,78%	41,41K	aa.aa	07/10
AVOD	2,890	2,950	2,880	+0,70%	3,41M	aa.aa	07/10
Altin Yunus	421,750	439,000	421,750	-1,46%	44,02K	aa.aa	07/10
Ayen Enerji	26,900	28,000	26,880	-0,44%	454,89K	aa.aa	07/10
Aygaz AS	149,30	151,70	147,90	+1,01%	373,62K	aa.aa	07/10
Bagfas	20,18	20,66	20,04	+0,70%	714,47K	aa.aa	07/10
Bak Ambalaj	31,000	31,960	30,780	-0,77%	59,77K	aa.aa	07/10
Banvitas	331,500	344,000	331,250	0,00%	291,28K	aa.aa	07/10
Bosch Fren	670,00	701,50	670,00	+0,45%	70,76K	aa.aa	07/10
BIM Magazalar	462,50	483,00	460,75	-3,85%	6,35M	aa.aa	07/10
Ral Yatirim	209,900	216,000	205,400	+0,53%	331,45K	aa.aa	07/10
Bizim	28,02	28,40	26,76	+3,32%	947,19K	aa.aa	07/10
Besiktas	5,360	5,540	5,360	-4,96%	22,57M	aa.aa	07/10
Bilici Yatirim	19,290	19,650	19,150	-0,82%	365,94K	aa.aa	07/10
Bossa	6,500	6,650	6,420	+0,78%	3,27M	aa.aa	07/10
Berkosan	26,500	27,400	26,080	+2,24%	491,7K	aa.aa	07/10
Yesil Yapi	4,200	4,350	4,190	-1,87%	4,17M	aa.aa	07/10
Borusan Birlesik	437,00	455,50	436,75	+1,75%	1,45M	aa.aa	07/10
Borusan Yatirim	1.856,00	1.919,00	1.853,00	+1,14%	70,89K	aa.aa	07/10
Batisoke Soke	51,800	52,200	50,600	+2,07%	2,12M	aa.aa	07/10
Baticim	169,40	173,20	169,40	-0,29%	449,44K	aa.aa	07/10
Bursa Cimento	6,67	6,82	6,66	-1,19%	4,54M	aa.aa	07/10
Burcelik	215,100	220,900	210,900	+2,23%	243,09K	aa.aa	07/10
Burcelik Vana	133,500	138,100	131,400	+1,75%	409,52K	aa.aa	07/10
CarrefourSA	109,00	109,60	102,70	+4,01%	535K	aa.aa	07/10
Coca Cola Icecek	53,10	53,95	52,75	+0,47%	4,6M	aa.aa	07/10
Celik Halat	24,900	25,540	24,540	+1,30%	375,08K	aa.aa	07/10
Cemas	3,190	3,300	3,190	-0,93%	10,97M	aa.aa	07/10
Cemtas	8,180	8,510	8,160	-0,97%	2,18M	aa.aa	07/10
Cimsa	31,68	32,68	31,52	+0,06%	6,58M	aa.aa	07/10
Celebi	1.750,00	1.793,00	1.730,00	+0,98%	51,41K	aa.aa	07/10
Cimbeton	2.230,00	2.300,00	2.171,00	-1,15%	16,27K	aa.aa	07/10
Doktas Dokumculuk Ticaret ve Sanayi AS	22,300	22,920	22,200	-0,36%	253,4K	aa.aa	07/10
Cosmos	103,400	104,500	102,200	-1,05%	58,95K	aa.aa	07/10
Creditwest	5,370	5,490	5,340	+0,19%	2,01M	aa.aa	07/10
Dagi	9,290	9,910	8,880	-0,43%	5,49M	aa.aa	07/10
Dardanel Onentas	5,060	5,260	5,050	-3,07%	3,42M	aa.aa	07/10
Derimod	30,60	31,74	29,86	-0,78%	325,51K	aa.aa	07/10
Desa	21,300	22,000	21,000	-0,65%	653,41K	aa.aa	07/10
Despec	46,560	47,740	46,080	-0,94%	309,76K	aa.aa	07/10
Deva Holding	64,500	65,700	63,600	+0,31%	950,72K	aa.aa	07/10
Datagate	38,900	40,240	38,500	-1,57%	288,28K	aa.aa	07/10
Ditas	15,980	16,700	15,750	-0,68%	581,65K	aa.aa	07/10
Demisas	6,300	6,390	6,100	+0,48%	3,62M	aa.aa	07/10
Deniz GYO	8,700	8,910	8,170	+7,41%	8,69M	aa.aa	07/10
Dogus Otomotiv	212,80	218,80	212,80	-1,16%	988,48K	aa.aa	07/10
Dogan Burda	177,200	190,700	176,300	-2,90%	112,31K	aa.aa	07/10
DO & CO	5.562,50	5.587,50	5.455,00	+2,02%	3,34K	aa.aa	07/10
Dogan Holding	13,570	13,970	13,450	-1,81%	9,13M	aa.aa	07/10
DYO Boya	20,000	20,300	19,000	+3,52%	1,85M	aa.aa	07/10
EIS	39,680	40,720	39,680	-1,39%	2,11M	aa.aa	07/10
Eczacibasi Yatirim	183,30	183,50	179,60	+1,27%	604,98K	aa.aa	07/10
Edip Gayrimenkul	18,770	19,110	18,640	+0,43%	822,54K	aa.aa	07/10
Ege Endustri	9.850,00	10.112,50	9.830,00	-1,50%	15,16K	aa.aa	07/10
Ege Gubre	64,30	66,15	63,25	+1,10%	1,01M	aa.aa	07/10
Ege Profil	147,600	152,800	147,100	-0,81%	120,97K	aa.aa	07/10
Ege Seramik	3,560	3,650	3,470	-2,20%	2,51M	aa.aa	07/10
Emlak Konut GYO	9,800	10,240	9,760	-3,64%	197,92M	aa.aa	07/10
EMEK Elektirik	11,070	11,390	10,970	+1,37%	978,5K	aa.aa	07/10
ENKA	45,400	46,340	45,160	-0,31%	7,28M	aa.aa	07/10
Egeplast	5,270	5,440	5,240	-0,75%	1,87M	aa.aa	07/10
ERBOSAN	187,40	191,90	186,90	-0,37%	52,13K	aa.aa	07/10
Erdemir	49,660	50,900	49,560	-0,98%	73,22M	aa.aa	07/10
ERSU	17,650	18,470	17,400	-0,28%	2,2M	aa.aa	07/10
Escort	50,60	51,50	48,82	+4,12%	425,71K	aa.aa	07/10
Euro Yatirim	9,500	9,800	8,860	-3,06%	11,66M	aa.aa	07/10
Fenerbahce	103,20	106,80	102,70	-3,64%	1,53M	aa.aa	07/10
Federal Mogul	288,25	293,75	286,00	+0,79%	67,29K	aa.aa	07/10
Ufuk Yatirim	432,250	455,000	425,000	-1,54%	9,82K	aa.aa	07/10
Frigo Pak	7,900	8,170	7,410	+5,76%	12,61M	aa.aa	07/10
Ford Otosan	914,50	930,00	884,00	+3,57%	1,32M	aa.aa	07/10
Garanti Bank	113,80	117,10	112,60	-1,47%	19,45M	aa.aa	07/10
Garanti Faktoring	19,000	19,500	18,840	-1,55%	387,05K	aa.aa	07/10
Inveo Yatirim	7,340	7,570	7,270	+0,27%	1,89M	aa.aa	07/10
Gedik Yatirim	6,550	6,780	6,520	-0,76%	790,94K	aa.aa	07/10
Gentas	7,220	7,300	7,170	+0,70%	815,22K	aa.aa	07/10
Gersan	10,580	11,150	10,570	-3,91%	5,52M	aa.aa	07/10
Guler Holding	11,440	11,810	11,380	-1,55%	4,81M	aa.aa	07/10
Global Yatirim	16,060	16,280	15,490	+0,06%	7,68M	aa.aa	07/10
Goltas Cimento	376,00	390,50	373,50	-0,40%	434,9K	aa.aa	07/10
Goodyear Lastikleri	14,70	14,82	14,42	+1,73%	1,27M	aa.aa	07/10
Gozde	27,020	27,920	26,980	-2,10%	849,69K	aa.aa	07/10
GSD Marin	7,130	7,240	6,840	+2,00%	1,06M	aa.aa	07/10
GSD Holding	3,480	3,520	3,460	+0,29%	15,07M	aa.aa	07/10
GS Sportif	6,68	6,90	6,66	-2,34%	16,04M	aa.aa	07/10
Gubretas	205,50	212,10	200,90	+3,47%	19,36M	aa.aa	07/10
Turkiye Sigorta	12,230	12,570	12,230	-1,37%	8,25M	aa.aa	07/10
Turkiye Halk Bk	16,16	16,47	15,90	+1,19%	32,68M	aa.aa	07/10
Hateks	10,480	10,580	10,350	+1,26%	1,49M	aa.aa	07/10
Hektas	4,010	4,150	4,000	-2,20%	185,75M	aa.aa	07/10
Hurriyet Gazete	4,030	4,070	3,980	+0,75%	2,62M	aa.aa	07/10
Ihlas Ev Aletleri Imalat	2,030	2,100	2,020	-1,93%	4,36M	aa.aa	07/10
Ihlas Gazetecilik	1,140	1,160	1,120	-0,87%	12,82M	aa.aa	07/10
Ihlas Holding	1,010	1,030	1,000	0,00%	32,16M	aa.aa	07/10
Ihlas Gayrimenkul	1,140	1,180	1,130	-1,72%	23,71M	aa.aa	07/10
Ihlas Yayin	3,770	3,870	3,710	+1,89%	3,04M	aa.aa	07/10
Indeks	6,350	6,540	6,350	-1,40%	3,94M	aa.aa	07/10
Info Yatirim	8,680	8,730	8,380	+3,09%	1,74M	aa.aa	07/10
Intema	210,50	226,30	206,10	+2,28%	237,75K	aa.aa	07/10
Ipek Dogal	36,300	38,180	36,300	-3,61%	5,14M	aa.aa	07/10
Turkiye Is Bankasi C	12,420	12,790	12,340	-1,90%	313,11M	aa.aa	07/10
Is Finansal Kiralama	10,840	11,050	10,780	-0,64%	2,42M	aa.aa	07/10
Is Girisim	21,680	21,920	20,520	+4,33%	613,96K	aa.aa	07/10
Is GYO	15,800	16,370	15,770	-2,77%	3,76M	aa.aa	07/10
Is Yatirim Menkul Degerler	34,580	34,800	33,920	+0,88%	3,37M	aa.aa	07/10
Loras Holding AS	2,370	2,440	2,350	-2,07%	10,02M	aa.aa	07/10
IDC	5,290	5,400	5,290	-1,12%	2,87M	aa.aa	07/10
Kaplamin Ambalaj	150,000	154,800	149,100	-0,99%	40,37K	aa.aa	07/10
Karel	9,810	10,090	9,760	-1,90%	2,69M	aa.aa	07/10
Karsan Otomotiv	14,050	14,690	13,990	-2,43%	24,47M	aa.aa	07/10
Kartonsan	80,90	82,90	79,60	+1,25%	130,36K	aa.aa	07/10
Katmerciler	2,220	2,340	2,220	-3,48%	58,3M	aa.aa	07/10
Koc Holding	177,40	180,50	176,30	+0,62%	9,58M	aa.aa	07/10
Kerevitas	12,43	12,98	12,39	-3,49%	4,09M	aa.aa	07/10
Doganlar Mobilya Grubu	8,210	8,470	8,000	+1,86%	4,46M	aa.aa	07/10
Kiler GYO	3,810	3,940	3,810	-1,80%	5,49M	aa.aa	07/10
Klimasan Klima	22,720	23,000	22,320	+1,07%	219,78K	aa.aa	07/10
Konfrut	8,77	9,01	8,72	+0,57%	1,3M	aa.aa	07/10
Konya Cimento	6.487,50	6.690,00	6.480,00	-1,63%	12,77K	aa.aa	07/10
Kordsa Global	71,95	73,25	71,30	+0,56%	271,63K	aa.aa	07/10
Koza Anadolu	56,600	60,300	56,100	-4,95%	5,4M	aa.aa	07/10
Koza Altin	20,42	20,94	20,18	-1,16%	45,88M	aa.aa	07/10
Kardemir D	25,980	26,580	25,680	+0,93%	45,21M	aa.aa	07/10
Kron Telekomunikasyon	19,530	20,120	18,490	+6,03%	1,28M

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

Aksu Enerji ve Ticaret

Alarko Holding

Albaraka Turk

Alarko Carrier

Alcatel Lucent

Alarko GYO

Alkim Kagit

Alkim Kimya

Altinyag

Anel Elektrik

Anadolu Hayat

Anadolu Sigorta

Arcelik AS

Arena Bilgisayar

Ingram Micro Bilisim

Arsan Tekstil

Aselsan

Anadolu Isuzu

Akin Tekstil

AVOD

Altin Yunus

Ayen Enerji

Aygaz AS

Bagfas

Bak Ambalaj

Banvitas

Bosch Fren

BIM Magazalar

Ral Yatirim

Bizim

Besiktas

Bilici Yatirim

Bossa

Berkosan

Yesil Yapi

Borusan Birlesik

Borusan Yatirim

Batisoke Soke

Baticim

Bursa Cimento

Burcelik

Burcelik Vana

CarrefourSA

Coca Cola Icecek

Celik Halat

Cemas

Cemtas

Cimsa

Celebi

Cimbeton

Doktas Dokumculuk Ticaret ve Sanayi AS

Cosmos

Creditwest

Dagi

Dardanel Onentas

Derimod

Desa

Despec

Deva Holding

Datagate

Ditas

Demisas

Deniz GYO

Dogus Otomotiv

Dogan Burda

DO & CO