BIST 500 (XU500)

Istambul

Moeda em TRY

11.560,66

+130,75(+1,14%)

Fechado·16/05

Var. Diária

11.412,88

11.572,64

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	32,40	32,74	32,12	+0,19%	1,46M	aa.aa	16/05
Adese Gayrimenkul	2,800	2,800	2,500	+9,80%	120,25M	aa.aa	16/05
Anadolu Efes Malt	162,20	164,10	158,40	-0,61%	11,52M	aa.aa	16/05
Afyon Cimento	13,85	13,85	13,61	+0,65%	2,64M	aa.aa	16/05
Akbank TAS	51,95	52,15	50,30	+2,47%	162,48M	aa.aa	16/05
Akcansa	156,60	158,50	156,10	-0,25%	304,62K	aa.aa	16/05
Akenerji	12,050	12,350	11,750	-2,27%	10,33M	aa.aa	16/05
Akfen GYO	2,220	2,220	2,150	+2,30%	47,77M	aa.aa	16/05
AK Sigorta	6,400	6,530	6,150	-0,78%	20,56M	aa.aa	16/05
Aksa Akrilik	10,22	10,24	10,03	+0,89%	12,6M	aa.aa	16/05
Aksa Enerji Uretim	34,420	34,600	33,380	+1,89%	3,42M	aa.aa	16/05
Alarko Holding	87,300	88,300	85,900	+1,22%	5,36M	aa.aa	16/05
Albaraka Turk	6,480	6,580	6,350	+2,05%	25,92M	aa.aa	16/05
Alarko Carrier	1.009,00	1.015,00	1.002,00	+0,70%	20,39K	aa.aa	16/05
Alcatel Lucent	102,300	102,300	99,500	+1,49%	342,96K	aa.aa	16/05
Alarko GYO	18,39	18,39	18,15	+1,32%	1,09M	aa.aa	16/05
Alkim Kagit	6,700	6,790	6,630	+0,15%	6,85M	aa.aa	16/05
Alkim Kimya	14,80	14,84	14,51	+0,82%	800,62K	aa.aa	16/05
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ti	9,940	10,700	9,910	-1,58%	10,08M	aa.aa	16/05
Anel Elektrik	16,280	16,370	16,000	+0,93%	535,8K	aa.aa	16/05
Anadolu Hayat	80,00	80,75	78,80	+0,38%	1,31M	aa.aa	16/05
Anadolu Sigorta	94,900	95,000	92,500	+2,65%	2,66M	aa.aa	16/05
Arcelik AS	118,70	119,00	115,30	+2,33%	2,95M	aa.aa	16/05
Arena Bilgisayar	38,040	38,680	37,180	-0,52%	3,06M	aa.aa	16/05
Ingram Micro Bilisim	382,000	383,500	377,750	+1,06%	21,8K	aa.aa	16/05
Arsan Tekstil	21,700	21,900	21,340	-1,27%	1,65M	aa.aa	16/05
Aselsan	138,60	143,80	136,60	+0,80%	47,31M	aa.aa	16/05
Anadolu Isuzu	61,05	61,60	58,35	+4,45%	1,64M	aa.aa	16/05
AVOD	2,830	2,890	2,780	-1,39%	6,4M	aa.aa	16/05
Altin Yunus	434,500	439,750	433,750	-0,74%	28,25K	aa.aa	16/05
Ayen Enerji	25,780	25,780	23,980	+2,22%	501,92K	aa.aa	16/05
Aygaz AS	131,10	132,10	127,30	+2,66%	1,06M	aa.aa	16/05
Bagfas	29,84	30,20	29,64	0,00%	1,4M	aa.aa	16/05
Bak Ambalaj	32,200	32,820	32,040	+0,63%	259,22K	aa.aa	16/05
Banvitas	219,000	221,000	216,300	+1,15%	319,01K	aa.aa	16/05
Bosch Fren	184,10	192,00	183,60	+0,27%	614,44K	aa.aa	16/05
BIM Magazalar	494,00	499,50	488,25	-0,30%	4,43M	aa.aa	16/05
Ral Yatirim	129,500	131,500	122,200	+3,93%	2,46M	aa.aa	16/05
Bizim	26,80	27,52	26,36	-0,81%	339,86K	aa.aa	16/05
Besiktas	1,980	1,990	1,940	+1,54%	61,33M	aa.aa	16/05
Bilici Yatirim	16,640	16,930	16,200	+3,03%	3,91M	aa.aa	16/05
Bossa	6,210	6,240	6,150	+0,32%	1,73M	aa.aa	16/05
Yesil Yapi	1,420	1,420	1,380	+1,43%	39,3M	aa.aa	16/05
Borusan Birlesik	359,00	359,25	353,00	+0,49%	345,98K	aa.aa	16/05
Borusan Yatirim	2.006,00	2.009,00	1.990,00	+0,35%	29,46K	aa.aa	16/05
Batisoke Soke	18,900	19,190	18,630	-8,61%	85,12M	aa.aa	16/05
Baticim	4,81	4,99	4,73	-3,61%	121,97M	aa.aa	16/05
Bursa Cimento	7,63	7,73	7,51	+0,39%	7,58M	aa.aa	16/05
Burcelik	14,990	15,250	13,870	+7,07%	11,07M	aa.aa	16/05
CarrefourSA	80,70	80,70	78,30	+1,13%	91,74K	aa.aa	16/05
Coca Cola Icecek	53,30	53,80	52,00	+1,43%	3,36M	aa.aa	16/05
Celik Halat	20,280	20,380	19,930	+1,45%	482,29K	aa.aa	16/05
Cemas	8,890	9,650	8,890	+0,23%	12,4M	aa.aa	16/05
Cemtas	12,160	12,680	12,060	-2,95%	12,07M	aa.aa	16/05
Cimsa	53,75	55,85	53,20	-0,92%	12,06M	aa.aa	16/05
Celebi	2.002,00	2.002,00	2.002,00	-9,98%	58,33K	aa.aa	16/05
Cimbeton	2.295,00	2.333,00	2.215,00	+2,91%	33,73K	aa.aa	16/05
Doktas Dokumculuk Ticaret ve Sanayi AS	21,300	21,580	20,960	-0,47%	468,1K	aa.aa	16/05
Dagi	4,890	4,970	4,790	+1,45%	11,37M	aa.aa	16/05
Dardanel Onentas	1,780	1,820	1,760	+1,14%	38,51M	aa.aa	16/05
Derimod	38,38	39,50	38,20	-0,78%	474,78K	aa.aa	16/05
Desa	9,130	9,270	9,060	-0,22%	1,81M	aa.aa	16/05
Despec	52,150	54,950	51,900	-4,31%	377,76K	aa.aa	16/05
Deva Holding	58,750	59,050	58,000	+0,60%	316,6K	aa.aa	16/05
Datagate	70,750	72,000	65,650	+4,51%	425,45K	aa.aa	16/05
Ditas	14,800	15,480	14,010	+3,79%	2,48M	aa.aa	16/05
Demisas	7,520	7,800	7,260	+2,87%	6,2M	aa.aa	16/05
Deniz GYO	6,070	6,260	6,020	-2,72%	10,22M	aa.aa	16/05
Dogus Otomotiv	229,50	232,80	223,00	+0,35%	4,48M	aa.aa	16/05
Dogan Burda	323,000	328,250	316,000	+0,86%	347,73K	aa.aa	16/05
DO & CO	7.202,50	7.342,50	7.202,50	-1,34%	6,48K	aa.aa	16/05
Dogan Holding	15,510	15,510	15,090	+2,92%	20,27M	aa.aa	16/05
Duran Dogan	3,250	3,280	3,210	+0,31%	2,73M	aa.aa	16/05
DYO Boya	14,430	14,550	14,300	+0,28%	3,71M	aa.aa	16/05
EIS	47,060	47,640	46,720	-0,47%	1,6M	aa.aa	16/05
Eczacibasi Yatirim	191,00	193,50	190,40	-0,42%	125,04K	aa.aa	16/05
Edip Gayrimenkul	38,080	42,300	38,080	-9,98%	2,89M	aa.aa	16/05
Ege Endustri	8.817,50	8.852,50	8.770,00	+0,34%	10,77K	aa.aa	16/05
Ege Gubre	75,20	77,30	73,45	+1,97%	1,07M	aa.aa	16/05
Ege Profil	21,960	22,160	21,620	+0,27%	1,37M	aa.aa	16/05
Ege Seramik	3,250	3,280	3,210	-0,31%	1,83M	aa.aa	16/05
Emlak Konut GYO	14,670	14,700	13,840	+4,41%	309,04M	aa.aa	16/05
EMEK Elektirik	36,060	36,600	33,740	+7,51%	13,94M	aa.aa	16/05
ENKA	65,050	66,700	64,600	-1,74%	16,84M	aa.aa	16/05
Egeplast	5,680	5,930	5,680	-3,40%	4,36M	aa.aa	16/05
ERBOSAN	157,40	158,50	155,80	+0,58%	43,24K	aa.aa	16/05
Erdemir	24,800	25,100	24,620	+0,49%	151,22M	aa.aa	16/05
Escort	2,95	3,04	2,91	-1,99%	18,24M	aa.aa	16/05
Fenerbahce	56,70	57,50	54,00	+2,90%	12,7M	aa.aa	16/05
Federal Mogul	310,50	312,75	305,00	+0,24%	81,82K	aa.aa	16/05
Ufuk Yatirim	897,000	898,000	874,000	+1,01%	29,52K	aa.aa	16/05
Frigo Pak	6,930	6,970	6,820	0,00%	2,41M	aa.aa	16/05
Ford Otosan	96,75	96,75	93,35	+3,48%	8,15M	aa.aa	16/05
Garanti Bank	113,30	114,00	109,00	+2,91%	21,13M	aa.aa	16/05
Garanti Faktoring	25,520	26,500	25,320	-4,06%	1,54M	aa.aa	16/05
Inveo Yatirim	6,650	6,650	6,080	+9,92%	9,27M	aa.aa	16/05
Gedik Yatirim	8,160	8,330	8,060	-0,24%	1,59M	aa.aa	16/05
Gentas	24,480	26,240	24,480	-4,30%	5,72M	aa.aa	16/05
Gersan	10,230	10,490	9,620	+6,78%	12,45M	aa.aa	16/05
Guler Holding	3,290	3,430	3,080	+3,79%	41,93M	aa.aa	16/05
Global Yatirim	7,690	7,840	7,670	-1,03%	12,19M	aa.aa	16/05
Goltas Cimento	375,50	377,25	371,50	0,00%	112,62K	aa.aa	16/05
Goodyear Lastikleri	17,12	17,24	16,77	+1,66%	1,92M	aa.aa	16/05
Gozde	19,570	19,670	18,870	+3,22%	2,25M	aa.aa	16/05
GSD Marin	8,270	8,390	8,200	-0,96%	1,66M	aa.aa	16/05
GSD Holding	4,180	4,210	4,150	+0,24%	6,8M	aa.aa	16/05
GS Sportif	2,05	2,07	2,03	+0,99%	146,29M	aa.aa	16/05
Gubretas	274,00	279,00	269,75	-0,72%	4,92M	aa.aa	16/05
Turkiye Sigorta	17,420	17,600	17,350	+0,40%	10,92M	aa.aa	16/05
Turkiye Halk Bk	21,56	21,66	21,04	+1,03%	41,23M	aa.aa	16/05
Hektas	3,210	3,210	3,120	+2,56%	58,91M	aa.aa	16/05
Hurriyet Gazete	6,380	6,420	6,290	0,00%	2,43M	aa.aa	16/05
Ihlas Ev Aletleri Imalat	2,130	2,150	2,110	+0,47%	2,36M	aa.aa	16/05
Ihlas Gazetecilik	1,360	1,370	1,340	+0,74%	18,95M	aa.aa	16/05
Ihlas Holding	2,390	2,440	2,350	+0,42%	95,77M	aa.aa	16/05
Ihlas Gayrimenkul	1,800	1,840	1,780	+0,56%	39,31M	aa.aa	16/05
Ihlas Yayin	2,090	2,120	2,050	+1,95%	11,79M	aa.aa	16/05
Indeks	7,440	7,480	6,840	+8,93%	18,97M	aa.aa	16/05
Info Yatirim	2,180	2,230	2,120	+1,87%	16,85M	aa.aa	16/05
Intema	197,00	200,20	195,70	-0,51%	33,31K	aa.aa	16/05
Ipek Dogal	62,600	63,800	61,650	+0,72%	2,82M	aa.aa	16/05
Turkiye Is Bankasi C	10,970	11,020	10,650	+2,43%	514,05M	aa.aa	16/05
Is Finansal Kiralama	12,780	12,950	12,620	+0,79%	3,21M	aa.aa	16/05
Is Girisim	32,240	32,500	31,860	+0,81%	784,52K	aa.aa	16/05
Is GYO	15,850	15,890	15,350	+3,12%	2,55M	aa.aa	16/05
Is Yatirim Menkul Degerler	36,160	36,360	35,220	+2,67%	9,31M	aa.aa	16/05
Loras Holding AS	3,650	3,720	3,360	+6,10%	26,24M	aa.aa	16/05
IDC	5,220	5,300	5,140	-0,19%	4,12M	aa.aa	16/05
Kaplamin Ambalaj	219,000	224,500	215,000	-0,90%	202,64K	aa.aa	16/05
Karel	9,030	9,110	8,940	+0,33%	5,39M	aa.aa	16/05
Karsan Otomotiv	10,980	11,110	10,600	+3,10%	21,42M	aa.aa	16/05
Kartonsan	90,65	97,45	90,45	+0,50%	3,57M	aa.aa	16/05
Katmerciler	1,640	1,690	1,630	-2,38%	218,66M	aa.aa	16/05
Koc Holding	159,00	159,50	148,40	+7,14%	43,45M	aa.aa	16/05
Kerevitas	15,37	15,62	14,93	+0,46%	7,26M	aa.aa	16/05
Doganlar Mobilya Grubu	6,660	6,990	6,490	+2,46%	6,35M	aa.aa	16/05
Kiler GYO	4,910	5,010	4,860	-0,81%	16,02M	aa.aa	16/05
Klimasan Klima	23,120	23,280	22,540	+1,31%	367,3K	aa.aa	16/05
Konfrut	10,86	10,90	10,35	+4,93%	3,1M	aa.aa	16/05
Konya Cimento	5.710,00	5.800,00	5.647,50	-0,39%	9,08K	aa.aa	16/05
Kordsa Global	58,80	58,85	56,70	+3,52%	801,02K	aa.aa	16/05
Koza Anadolu	83,050	84,050	81,800	+0,06%	3,88M	aa.aa	16/05
Koza Altin	25,22	25,44	24,74	+0,72%	43,83M	aa.aa	16/05
Kardemir D	24,300	24,420	23,860	+1,00%	58,29M	aa.aa	16/05
Kron Telekomunikasyon	18,720	18,950	18,420	+0,16%	540,03K	aa.aa	16/05
Kristal Kola	7,140	7,140	7,040	+0,99%	4,18M	aa.aa	16/05
Karsu Tekstil	29,040	29,700	28,860	-1,22%	454,7K	aa.aa	16/05
Kutahya Porselen	89,600	92,650	89,500	-2,29%	587,73K	aa.aa	16/05
Link Bilgisayar	564,50	591,50	537,00	+3,20%	233,96K	aa.aa	16/05
Lokman Hekim	17,100	17,220	16,610	+0,59%	1,47M	aa.aa	16/05
Logo Yazilim	146,000	154,900	145,500	+1,32%	1,87M	aa.aa	16/05
Luks Kadife	78,650	78,900	77,350	+1,48%	97,89K	aa.aa	16/05
Marmaris Altinyunus	715,00	723,00	710,00	-0,83%	42,69K	aa.aa	16/05
MTE	12,150	12,480	11,530	+4,38%	12,64M	aa.aa	16/05
Marti Otel	3,070	3,270	3,050	-3,76%	50,67M	aa.aa	16/05
Merko Gida	14,900	15,310	14,900	-1,52%	2,88M	aa.aa	16/05
Metro Holding	2,620	2,640	2,570	+1,55%	4,78M	aa.aa	16/05
Metemtur Yatırım	19,130	19,620	18,730	-1,34%	10,83M	aa.aa	16/05
Migros	529,00	531,50	521,00	+0,95%	956,23K	aa.aa	16/05
Lydia Holding AS	92,350	93,200	91,150	+0,98%	338,8K	aa.aa	16/05
Menderes Tekstil	10,740	10,850	10,260	+1,42%	5,63M	aa.aa	16/05
Oyak Cimento	23,680	24,100	23,340	-0,17%	18,64M	aa.aa	16/05
Marti GYO	1,760	1,880	1,680	+1,73%	354,22M	aa.aa	16/05
Marshall	1.480,00	1.501,00	1.471,00	-0,13%	20,43K	aa.aa	16/05
Isiklar Enerji	14,000	14,800	13,700	-3,51%	9,58M	aa.aa	16/05
Netas Telekom	54,90	54,90	53,20	+1,48%	309,21K	aa.aa	16/05
Net Holding	40,200	40,600	40,000	+0,40%	1,94M	aa.aa	16/05
Nurol GYO	7,110	7,220	7,030	+0,71%	2,16M	aa.aa	16/05
Nuh Cimento	244,90	253,25	241,00	-1,49%	346,07K	aa.aa	16/05
Otokar	438,00	438,00	418,00	+4,47%	460,31K	aa.aa	16/05
Ozderici GYO	5,440	5,470	5,380	+0,37%	2,15M	aa.aa	16/05
Parsan	83,600	83,900	81,900	+0,66%	255,37K	aa.aa	16/05
Pera GYO	14,610	14,840	14,550	+0,34%	45,87M	aa.aa	16/05
Penguen Gida	8,130	8,350	8,060	-1,33%	5,82M	aa.aa	16/05
Petkim	17,930	18,160	17,320	+1,30%	85,83M	aa.aa	16/05
Pinar Et Ve Un	9,44	9,57	9,38	+0,43%	1,37M	aa.aa	16/05
Pinar Su	5,430	5,450	5,200	+0,56%	1,24M	aa.aa	16/05
Plastikkart	67,200	67,700	64,250	+5,16%	637,51K	aa.aa	16/05
Petrokent Turizm	226,30	238,00	222,50	-2,62%	397,55K	aa.aa	16/05
Pinar Sut Mamulleri	9,34	9,40	9,23	+0,32%	1,65M	aa.aa	16/05
Turk Prysmian	28,440	29,880	27,220	+4,64%	5,93M	aa.aa	16/05
Park Elektrik	18,180	18,450	17,400	+1,96%	1,55M	aa.aa	16/05
Ray Sigorta	251,250	255,250	249,000	+0,70%	542,36K	aa.aa	16/05
Icu Girisim Sermayesi Yatirim Ortakligi AS	10,820	10,960	10,740	-1,01%	3,9M	aa.aa	16/05
Reysas GYO	14,200	14,520	13,620	+3,12%	23,65M	aa.aa	16/05
Reysas	15,180	15,430	15,010	-0,59%	3,02M	aa.aa	16/05
Sabanci Holding	78,60	79,00	77,25	+1,22%	39M	aa.aa	16/05
Saray	18,620	19,200	18,500	-1,48%	2,14M	aa.aa	16/05
Sanko Pazarlama	20,880	20,960	20,580	+0,87%	528,33K	aa.aa	16/05
Sarkuysan	18,650	18,850	18,500	-0,32%	1,32M	aa.aa	16/05
SASA Polyester	3,620	3,670	3,560	-0,55%	401,16M	aa.aa	16/05
Selcuk Ecza Deposu	65,600	65,600	62,000	+4,21%	2,4M	aa.aa	16/05
Sisecam	37,020	37,100	35,700	+1,42%	35,6M	aa.aa	16/05
Sekerbank	5,110	5,120	5,010	+2,20%	20,73M	aa.aa	16/05
Soktas	5,090	5,280	5,030	-1,36%	3,63M	aa.aa	16/05
Sinpas GYO	3,770	3,800	3,600	+3,29%	23,85M	aa.aa	16/05
TAV Havalimanlar	231,60	236,60	227,90	-0,43%	2,88M	aa.aa	16/05
T Tuborg	181,700	184,000	178,800	+0,39%	40,01K	aa.aa	16/05
Turkcell Iletisim Hizmetleri AS	96,70	97,60	94,90	+0,21%	20,19M	aa.aa	16/05
ICBC Turkey	13,920	14,400	13,830	-2,86%	2,95M	aa.aa	16/05
Tek-Art Insaat	4,430	4,580	4,340	-0,67%	10,99M	aa.aa	16/05
THY	293,00	296,25	288,75	-0,26%	30,63M	aa.aa	16/05
Mondi Turkey	5,910	6,230	5,880	-0,17%	3,59M	aa.aa	16/05
Tekfen Holding	126,40	132,00	123,30	+1,12%	7,4M	aa.aa	16/05
Tofas	217,30	217,50	212,50	+1,78%	8,03M	aa.aa	16/05
Turcas Petrol	27,600	28,060	27,220	+1,02%	694,9K	aa.aa	16/05
Torunlar GYO	63,60	64,30	63,10	+0,08%	626,87K	aa.aa	16/05
TSKB GYO	6,640	6,660	6,560	+0,30%	3,1M	aa.aa	16/05
TSKB	11,440	11,440	11,050	+3,25%	22,06M	aa.aa	16/05
Trabzonspor Sportif	0,880	0,900	0,850	0,00%	412,37M	aa.aa	16/05
Turk Telekom	62,00	62,65	60,85	+0,90%	16,01M	aa.aa	16/05
Turk Traktor	623,00	623,50	610,50	+1,05%	137,01K	aa.aa	16/05
Tukas Gida	2,720	2,790	2,670	0,00%	77,79M	aa.aa	16/05
Tupras Turkiye	134,30	135,50	130,90	+1,97%	14,53M	aa.aa	16/05
Ulker Biskuvi	114,40	115,70	112,60	+0,09%	7,03M	aa.aa	16/05
Usak Seramik	6,200	6,670	6,200	-2,36%	108,71M	aa.aa	16/05
Zedur Enerji	9,100	9,990	9,100	-2,36%	20,91M	aa.aa	16/05
Vakif Bankasi	23,420	23,560	22,920	+1,83%	27,25M	aa.aa	16/05
Vakif Leasing	2,290	2,320	2,260	0,00%	37,62M	aa.aa	16/05
Vakko	62,200	62,550	61,700	+0,40%	389,24K	aa.aa	16/05
Vestel Beyaz	11,650	11,840	11,500	+1,13%	4,97M	aa.aa	16/05
Vestel	41,800	42,100	40,880	+1,70%	5,86M	aa.aa	16/05
Vakif GYO	1,970	1,980	1,940	+0,51%	42,84M	aa.aa	16/05
Yaprak Sut	321,500	329,500	320,000	-1,53%	511,91K	aa.aa	16/05
Yatas	25,880	26,300	25,620	+0,54%	554,45K	aa.aa	16/05
AG Anadolu Group Holding	294,75	295,50	280,50	+0,94%	950,47K	aa.aa	16/05
Yapi ve Kredi Bankasi	26,680	26,860	25,240	+5,71%	436,6M	aa.aa	16/05
Yapi Kredi Koray	3,690	3,840	3,610	-0,54%	15M	aa.aa	16/05
Yunsa	5,500	5,540	5,440	+0,92%	2,11M	aa.aa	16/05
Zorlu Enerji	3,390	3,430	3,280	+3,04%	89,93M	aa.aa	16/05
Brisa Bridgestone	77,85	78,35	76,40	+1,83%	197,81K	aa.aa	16/05
Marka Yatirim	54,250	55,100	53,000	+0,93%	715,78K	aa.aa	16/05
Beyaz Filo Oto Kiralama AS	22,180	22,500	22,000	+0,18%	1,56M	aa.aa	16/05
Denge Yatirim	1,940	1,990	1,820	+7,18%	109,23M	aa.aa	16/05
Skyalp Finansal Teknolojiler ve Danismanlik AS	87,150	98,500	86,400	-5,89%	1,52M	aa.aa	16/05
Nigbas Nigde Beton San ve Tic	19,100	20,380	19,050	-7,10%	5,43M	aa.aa	16/05
Orge	88,400	90,250	87,300	+0,40%	1,97M	aa.aa	16/05
Osmanli Menkul Degerler	8,220	8,300	8,140	-0,48%	3,17M	aa.aa	16/05
Ostim	4,160	4,380	4,140	-1,19%	21,07M	aa.aa	16/05
Ozak GYO	10,970	10,990	10,740	+0,55%	4,79M	aa.aa	16/05
Polisan Holding AS	18,310	18,780	18,170	+1,05%	6,08M	aa.aa	16/05
Sanifoam	26,980	28,100	26,600	-3,44%	2,86M	aa.aa	16/05
Teknosa	23,340	24,100	23,160	-0,77%	5,82M	aa.aa	16/05
Yesil Yatirim	1,410	1,420	1,390	+0,71%	12,54M	aa.aa	16/05
Avrupa Yatirim	49,500	54,500	47,260	-2,85%	14,28M	aa.aa	16/05
Etiler Inci Bufe Gida	9,220	9,650	9,200	-4,55%	7,58M	aa.aa	16/05
FLAP KONG	8,300	8,400	7,770	+7,37%	4,35M	aa.aa	16/05
Halk GYO	2,810	2,900	2,750	+2,55%	73,46M	aa.aa	16/05
Jantsa	21,740	21,740	21,440	+0,93%	1,58M	aa.aa	16/05
Bera	15,650	15,670	15,280	+1,69%	4,28M	aa.aa	16/05
Kuyas Yatirim AS	41,240	41,240	37,660	+9,97%	13,47M	aa.aa	16/05
Merit Turizm Yatirim ve Isletme	12,450	12,520	12,260	+1,06%	2,16M	aa.aa	16/05
Pegasus Hava Tasimaciligi	250,500	255,500	246,600	+1,95%	7,46M	aa.aa	16/05
Lydia Yesil Enerji Kaynaklari AS	16.470,000	16.497,500	16.057,500	+3,21%	2,73K	aa.aa	16/05
Tumosan	87,150	87,600	86,000	+1,34%	437,32K	aa.aa	16/05
ODAS Elektrik	5,170	5,210	5,060	+0,98%	27,64M	aa.aa	16/05
Panora GYO	66,550	67,000	65,700	+0,45%	66,11K	aa.aa	16/05
Turker Proje	452,75	454,50	447,25	-0,06%	16,21K	aa.aa	16/05
Aciselsan	108,900	109,400	107,500	+1,11%	69,38K	aa.aa	16/05
Akis GYO	6,480	6,480	6,340	+1,89%	1,89M	aa.aa	16/05
Verusa Holding	228,50	233,70	228,00	-1,25%	39,2K	aa.aa	16/05
Yayla Enerji	22,360	22,500	21,860	+1,08%	539,62K	aa.aa	16/05
Temapol	78,00	79,90	77,85	-1,64%	195,79K	aa.aa	16/05
Tat Gida Sanayi	12,540	12,540	12,170	+2,03%	1,62M	aa.aa	16/05
Gediz Ambalaj	23,66	23,80	22,46	+3,86%	1,59M	aa.aa	16/05
Korfez GYO	13,910	14,210	13,880	-1,77%	5,04M	aa.aa	16/05
Lider Faktoring	3,460	3,510	3,400	-0,57%	14,13M	aa.aa	16/05
RTA	3,08	3,15	3,01	+0,98%	41,85M	aa.aa	16/05
Servet GYO	2,830	2,940	2,830	-2,75%	31,58M	aa.aa	16/05
Tugcelik Aluminyum	9,180	9,360	8,870	+2,46%	4,04M	aa.aa	16/05
Yeni Gimat	75,20	76,60	74,10	+1,28%	235,72K	aa.aa	16/05
Pamel Yenilenebilir Elektrik Uretim AS	85,85	86,75	85,15	+0,70%	120,41K	aa.aa	16/05
Agesa Hayat ve Emeklilik AS	147,70	150,00	147,30	-0,87%	189,26K	aa.aa	16/05
Ulusoy Un	6,420	6,490	6,340	+1,58%	3,3M	aa.aa	16/05
Ulusoy Elektrik	126,00	127,70	125,60	-0,08%	49,85K	aa.aa	16/05
HEDEF Girisim	1,290	1,330	1,280	-2,27%	57,25M	aa.aa	16/05
Politeknik Metal	6.255,00	6.325,00	6.207,50	+0,24%	2,81K	aa.aa	16/05
Say Yenilenebilir Enerji Ekipmanları	37,740	39,480	36,440	-1,51%	1,89M	aa.aa	16/05
Bantas Bandirma	7,210	7,300	7,060	+0,98%	6,38M	aa.aa	16/05
Seyitler Kimya	3,030	3,050	2,990	0,00%	1,15M	aa.aa	16/05
Verusaturk	32,94	33,36	32,50	+0,30%	338,91K	aa.aa	16/05
Cuhadaroglu	20,34	20,50	20,16	+0,30%	419,91K	aa.aa	16/05
Iskenderun	36,720	37,180	36,360	0,00%	1,37M	aa.aa	16/05
Izmir Firca	101,70	102,10	96,75	+2,94%	5,06M	aa.aa	16/05
Mistral GYO	4,28	4,32	4,15	-0,70%	3,87M	aa.aa	16/05
Fonet Bilgi	14,67	14,95	14,57	-0,95%	3,38M	aa.aa	16/05
Mavi Giyim Sanayi	35,00	35,20	34,52	+0,63%	7,96M	aa.aa	16/05
Safkar Ege Sogutmacilik	95,10	99,50	94,65	+1,17%	566,98K	aa.aa	16/05
Trabzon Liman Isletmeciligi	84,65	87,45	83,10	+0,77%	312,5K	aa.aa	16/05
Enerjisa Enerji	56,40	56,45	54,95	+1,35%	2,83M	aa.aa	16/05
MLP Saglik	356,50	361,50	353,75	+0,21%	293,38K	aa.aa	16/05
Peker Gayrimenkul Yatirim Ortakligi	1,47	1,49	1,44	0,00%	61,88M	aa.aa	16/05
Sok Marketler	37,60	38,22	37,10	-0,79%	7,49M	aa.aa	16/05
Kafein Yazilim	103,50	104,50	99,25	+4,23%	696,38K	aa.aa	16/05
Formet Celik Kapi	4,01	4,29	3,97	-4,30%	95,62M	aa.aa	16/05
Smartiks Yazilim	27,00	28,54	26,22	+2,51%	4,27M	aa.aa	16/05
CEO Event Medya	29,08	29,70	29,00	-0,07%	1,07M	aa.aa	16/05
Derluks Yatirim Holding AS	136,50	136,50	126,10	+9,99%	8,29M	aa.aa	16/05
Naturel Enerji	49,70	50,45	48,02	+2,90%	4,7M	aa.aa	16/05
Yukselen Celik	5,00	5,10	4,97	-0,60%	5,95M	aa.aa	16/05
Papilon Guvenlik	33,26	34,74	33,12	-1,77%	12,94M	aa.aa	16/05
Ard Grup Bilisim	28,68	29,26	27,60	+2,94%	4,64M	aa.aa	16/05
Bayrak	20,30	21,00	18,99	+6,17%	12,87M	aa.aa	16/05
Fade Gida	14,11	14,30	13,99	+0,71%	488,99K	aa.aa	16/05
Dinamik Isi Makina Yalitim Malzemeleri	21,12	22,04	20,92	+0,09%	1,24M	aa.aa	16/05
Esenboga Elektrik	50,55	51,45	48,44	+3,97%	7,49M	aa.aa	16/05
Kontrolmatik Teknoloji	27,04	27,24	26,46	-0,15%	15,45M	aa.aa	16/05
Kervan Gıda	2,03	2,05	2,01	+0,50%	11,63M	aa.aa	16/05
Arzum Elektrikli Ev Aletleri Sanayi ve Ticaret	3,80	3,92	3,71	-2,56%	15,79M	aa.aa	16/05
Isik Plastik Sanayi ve Dis Ticaret Pazarlama AS	27,76	28,20	27,66	+0,14%	904,38K	aa.aa	16/05
Turk Ilac ve Serum Sanayi AS	22,30	22,38	20,70	+6,09%	7,56M	aa.aa	16/05
Naturelgaz Sanayi ve Ticaret AS	9,96	10,13	9,62	+2,15%	8,94M	aa.aa	16/05
Tureks Turizm Tasimacilik AS	25,56	25,56	25,56	-9,94%	1,11M	aa.aa	16/05
Qua Granite Hayal	5,88	6,00	5,76	+2,08%	46,61M	aa.aa	16/05
Matriks Bilgi Dagitim Hizmetleri AS	19,82	20,02	19,50	0,00%	1,2M	aa.aa	16/05
Galata Wind Enerji Anonim Sirket	24,04	24,24	23,96	+0,42%	2,17M	aa.aa	16/05
Biotrend Cevre ve Enerji Yatirimlari AS	23,38	23,60	22,76	+0,78%	5,09M	aa.aa	16/05
Aydem Yenilenebilir Enerji AS	16,95	17,00	16,48	+2,79%	2,43M	aa.aa	16/05
Can2 Termik AS	1,63	1,66	1,62	-0,61%	116,51M	aa.aa	16/05
Ziraat Gayrimenkul Yatirim Ortakligi AS	26,94	27,26	26,72	-0,59%	3,78M	aa.aa	16/05
Kalekim Kimyevi Maddeler Sanayi Ticaret AS	30,12	30,48	29,86	-0,07%	2,43M	aa.aa	16/05
Penta Teknoloji Urunleri Dagitim Ticaret AS	14,76	15,90	14,73	-1,01%	14,64M	aa.aa	16/05
Mercan Kimya Sanayi ve Ticaret AS	17,60	20,00	17,60	-9,97%	3,55M	aa.aa	16/05
Atp Ticari Bilgisayar Ağı ve Elektrik	83,25	85,00	83,00	-0,89%	491,68K	aa.aa	16/05
BMS Celik Hasir Sanayi ve Ticaret AS	10,76	10,85	10,31	-0,83%	557,03K	aa.aa	16/05
Bogazici Beton Sanayi ve Ticaret AS	27,38	27,86	26,78	-0,15%	12,63M	aa.aa	16/05
Unlu Yatirim Holding AS	14,68	15,20	14,63	-0,81%	732,44K	aa.aa	16/05
Başkent Doğalgaz Dağıtım Gayrimenkul	35,70	36,98	34,76	+0,56%	2,39M	aa.aa	16/05
Oyak Yatirim Menkul Degerler AS	28,76	29,30	27,38	+0,21%	371,66K	aa.aa	16/05
EData Teknoloji Pazarlama AS	4,35	4,40	4,15	+4,07%	8,29M	aa.aa	16/05
Kutahya Seker Fabrikasi AS	58,00	59,05	57,60	+0,69%	517K	aa.aa	16/05
Vbt Yazilim AS	19,20	19,44	18,97	-0,52%	1,43M	aa.aa	16/05
Escar Turizm Tasimacilik Ticaret AS	75,50	75,85	74,10	+1,96%	835,79K	aa.aa	16/05
Meditera Tibbi Malzeme Sanayi ve Ticaret AS	29,68	30,10	29,32	+0,27%	947,56K	aa.aa	16/05
Manas Enerji Yonetimi Sanayi Ticaret AS	6,59	6,77	6,45	+0,30%	16,99M	aa.aa	16/05
Gen İlaç ve Sağlık Ürünleri	139,00	140,70	136,90	+1,16%	1,04M	aa.aa	16/05
Kizilbuk Gayrimenkul Yatirim Ortakligi AS	10,34	10,79	10,34	-9,93%	12,76M	aa.aa	16/05
Birleşim Mühendislik Isıtma Soğutma	17,68	18,34	17,52	+0,34%	4,51M	aa.aa	16/05
Girisim Elektrik Taahhut Ticaret Sanayi AS	47,16	47,92	44,94	+4,94%	10,1M	aa.aa	16/05
Nasmed Ozel Saglik Hizmetleri Ticaret AS	6,63	6,91	6,56	-2,50%	6,61M	aa.aa	16/05
Yeo Teknoloji Enerji ve Endustri AS	41,14	41,44	40,76	+1,03%	4,37M	aa.aa	16/05
Europap Tezol Kagit Sanayi Ve Ticaret AS	18,02	18,72	18,02	-1,74%	4,15M	aa.aa	16/05
Ersan Alışveriş Hizmetleri ve Gıda	11,50	11,50	10,97	+3,79%	2,91M	aa.aa	16/05
Margun Enerji Uretim Sanayi ve Ticaret	33,04	33,34	30,48	+8,33%	9,01M	aa.aa	16/05
Anatolia Tanı ve Biyoteknoloji	11,05	11,19	11,00	+0,45%	2,94M	aa.aa	16/05
Hedef Holdings AS	7,57	8,09	7,48	-5,02%	5,72M	aa.aa	16/05
Gelecek Varlik Yonetimi AS	62,60	65,35	62,00	-2,34%	1,04M	aa.aa	16/05
Ihlas Haber Ajansi AS	21,64	22,30	20,20	+6,71%	8,11M	aa.aa	16/05
Ulusal Faktoring AS	14,11	14,33	14,01	-0,84%	3,68M	aa.aa	16/05
Dogu Aras Enerji Yatirimlari AS	44,14	44,52	43,16	+0,87%	879,78K	aa.aa	16/05
Elite Naturel Organik Gida Sanayi ve Ticaret AS	39,46	40,30	38,82	+1,28%	2,14M	aa.aa	16/05
Isbir Sentetik Dokuma Sanayi AS	7,99	8,07	7,94	-0,75%	1,46M	aa.aa	16/05
Gimat Magazacilik Sanayi ve Ticaret AS	16,01	16,10	14,72	+8,91%	4,77M	aa.aa	16/05
Mia Teknoloji AS	33,60	33,92	33,32	+0,54%	9,03M	aa.aa	16/05
Konya Kagit Sanayi ve Ticaret AS	33,34	33,84	33,20	+0,24%	401,92K	aa.aa	16/05
Mobiltel İletişim Hizmetleri	8,08	8,20	7,56	+4,66%	7,57M	aa.aa	16/05
Pc İletişim ve Medya Hizmetleri	12,81	13,03	12,55	+1,83%	2,07M	aa.aa	16/05
Pasifik Gayrimenkul Yatirim Ortakligi AS	1,82	1,88	1,80	+1,11%	169,49M	aa.aa	16/05
Erciyas Celik Boru Sanayi AS	76,25	76,50	75,00	+0,20%	255,82K	aa.aa	16/05
Panelsan Cati Cephe Sistemleri	35,42	35,90	34,78	+1,96%	424,33K	aa.aa	16/05
Hun Yenilenebilir Enerji Uretim AS	3,76	3,77	3,63	+3,58%	27,51M	aa.aa	16/05
Dap Gayrimenkul Gelistirme AS	9,70	9,70	9,09	+6,48%	32,15M	aa.aa	16/05
Investco Holding AS	220,00	228,10	217,50	0,00%	69,99K	aa.aa	16/05
Hitit Bilgisayar Hizmetleri AS	43,06	43,06	41,58	+2,77%	479,08K	aa.aa	16/05
Koleksiyon Mobilya Sanayi AS	5,30	5,43	5,27	-1,30%	2,39M	aa.aa	16/05
Gezinomi Seyahat Turizm Ticaret AS	205,00	207,00	201,10	+0,79%	683K	aa.aa	16/05
GurSel Turizm Tasimacilik Ve	290,00	302,25	290,00	-3,33%	602,62K	aa.aa	16/05
Ensari Deri Gida Sanayi ve Ticaret	19,48	19,72	19,18	+0,62%	649,17K	aa.aa	16/05
Smart Gunes Enerjisi Teknolojileri	31,10	31,20	30,28	+2,91%	2,34M	aa.aa	16/05
LDR Turizm AS	226,50	239,40	226,50	-2,33%	1,58M	aa.aa	16/05
Suwen Tekstil Sanayi Pazarlama AS	14,00	14,27	13,55	+3,40%	11,57M	aa.aa	16/05
Consus Enerji Isletmeciligi ve	3,00	3,10	2,97	-2,28%	17,76M	aa.aa	16/05
Bms Birlesik Metal Sanayi ve	55,45	58,30	54,70	-2,55%	6,73M	aa.aa	16/05
Kimteks Poliuretan Sanayi ve	15,25	15,35	15,02	0,00%	2,1M	aa.aa	16/05
Imas Makina Sanayi AS	2,78	2,88	2,77	+0,36%	43,75M	aa.aa	16/05
Yayla Agro Gida Sanayi ve Ticaret	9,84	9,86	9,71	+0,82%	4,32M	aa.aa	16/05
Sun Tekstil Sanayi ve Ticaret AS	42,00	42,64	40,86	-1,18%	2,31M	aa.aa	16/05
Seker Gayrimenkul Yatirim	3,98	4,02	3,95	+0,25%	11,79M	aa.aa	16/05
Europen Endustri Insaat Sanayi Ve	6,06	6,37	6,06	-4,57%	81,85M	aa.aa	16/05
Pardus Girisim Sermayesi Yatirim	6,63	7,07	6,63	-2,07%	13,4M	aa.aa	16/05
Makim Makina Teknolojileri Sanayi	16,98	16,98	16,31	+2,17%	555,08K	aa.aa	16/05
Kocaer Celik Sanayi ve Ticaret AS	14,06	14,64	13,94	-3,63%	15,56M	aa.aa	16/05
Rubenis Tekstil Sanayi Ticaret AS	22,78	23,28	22,48	-1,30%	1,57M	aa.aa	16/05
Kiler Holding AS	36,98	36,98	36,98	+9,99%	1,82M	aa.aa	16/05
Koroplast Temizlik Ambalaj	6,78	6,92	6,71	-1,31%	1,52M	aa.aa	16/05
Obase Bilgisayar ve Danismanlik	31,14	31,48	30,60	-0,13%	386,08K	aa.aa	16/05
Barem Ambalaj Sanayi Ve Ticaret AS	17,80	17,90	17,31	+1,71%	1,34M	aa.aa	16/05
Aztek Teknoloji Urunleri Ticaret AS	42,00	42,40	40,32	+2,59%	1,29M	aa.aa	16/05
Hidropar Hareket Kontrol	11,15	11,39	11,06	+0,09%	5,83M	aa.aa	16/05
Alfa Solar Enerji AS	47,44	48,16	46,38	+1,76%	2,4M	aa.aa	16/05
Sanica Isi Sanayi AS	4,07	4,14	4,00	+1,24%	10,72M	aa.aa	16/05
Ozsu Balik Uretim AS	24,04	24,26	23,60	+0,59%	1,79M	aa.aa	16/05
Platform Turizm Tasimacilik Gida	30,16	30,88	29,58	-1,82%	6,19M	aa.aa	16/05
Birikim Varlik Yonetim AS	70,65	73,65	69,90	-0,21%	1,58M	aa.aa	16/05
Ahlatci Dogal Gaz Dagitim Enerji	26,00	26,16	23,70	+9,24%	11,79M	aa.aa	16/05
Tera Yatirim Menkul Degerler AS	185,00	186,60	167,40	+5,11%	28,36M	aa.aa	16/05
Eyg Gayrimenkul Yatirim Ortakligi	2,32	2,35	2,27	+1,31%	6M	aa.aa	16/05
Oncosem Onkolojik Sistemler Sanayi	93,25	96,95	92,10	+0,54%	668,97K	aa.aa	16/05
Sdt Uzay ve Savunma Teknolojileri	184,10	187,70	183,20	+0,44%	294,11K	aa.aa	16/05
Soke Degirmencilik Sanayi ve	11,41	11,75	11,19	+0,80%	5,5M	aa.aa	16/05
Tapdi Oksijen Ozel Saglik Egitim	41,44	41,50	40,74	+0,83%	717,33K	aa.aa	16/05
Astor Enerji AS	102,00	104,00	100,10	+1,29%	11,07M	aa.aa	16/05
Mackolik Internet Hizmetleri	42,82	43,24	42,36	+0,19%	591,89K	aa.aa	16/05
Bulbuloglu Vinc Sanayi ve Ticaret	99,70	100,80	98,65	-0,70%	608,83K	aa.aa	16/05
Goknur Gida Maddeleri	25,18	26,40	24,82	-3,60%	8,03M	aa.aa	16/05
Akfen Yenilenebilir Enerji AS	16,60	16,86	16,37	+0,61%	5,74M	aa.aa	16/05
Eksun Gida Tarim	5,90	5,90	5,34	+9,87%	19,68M	aa.aa	16/05
Koza Polyester Sanayi ve Ticaret AS	5,21	5,21	5,09	+1,76%	9,38M	aa.aa	16/05
Cvk Maden Isletmeleri Sanayi ve	12,83	13,02	12,63	+2,07%	20,96M	aa.aa	16/05
Europower Enerji ve Otomasyon	29,00	29,40	27,20	+6,38%	18,08M	aa.aa	16/05
Grainturk Holding AS	269,00	274,50	260,00	-0,55%	457,18K	aa.aa	16/05
Cw Enerji Muhendislik Ticaret ve	17,01	17,11	16,64	+1,86%	7,37M	aa.aa	16/05
Buyuk Sefler Gida Turizm Tekstil	29,10	29,60	27,76	+5,59%	2,74M	aa.aa	16/05
Bien Yapi Urunleri Sanayi Turizm	43,88	44,34	43,00	+1,57%	3,9M	aa.aa	16/05
Kayseri Seker Fabrikasi AS	19,30	20,50	19,27	-1,23%	7,06M	aa.aa	16/05
Katilimevim Tasarruf Finansman AS	94,55	95,10	91,90	+2,66%	7,48M	aa.aa	16/05
Pasifik Eurasia Lojistik Dis	72,75	73,50	70,05	+3,05%	4,49M	aa.aa	16/05
A1 Capital Yatirim Menkul Degerler	7,04	7,04	6,41	+10,00%	72,41M	aa.aa	16/05
Forte Bilgi Iletisim Teknolojileri	62,75	64,50	62,00	-1,65%	472,32K	aa.aa	16/05
Atakey Patates Gida Sanayi ve	43,38	44,66	42,40	+2,55%	1,9M	aa.aa	16/05
Kaleseramik Canakkale Kalebodur	29,38	29,40	28,90	+1,73%	1,05M	aa.aa	16/05
Fuzul Gayrimenkul Yatirim	37,24	37,60	36,18	+2,42%	2,06M	aa.aa	16/05
Asce Gayrimenkul Yatirim Ortakligi	10,50	10,57	10,36	+0,48%	1,78M	aa.aa	16/05
Izdemir Enerji Elektrik Uretim AS	6,47	6,58	6,31	+2,86%	23,39M	aa.aa	16/05
Ofis Yem Gida Sanayi Ticaret AS	41,14	43,58	41,02	-3,65%	2,37M	aa.aa	16/05
Tatlipinar Enerji Uretim AS	41,32	41,96	40,18	+2,02%	2,19M	aa.aa	16/05
Baydoner Restoranlari AS	21,24	21,40	20,96	+0,66%	418,92K	aa.aa	16/05
Enerya Enerji AS	5,09	5,11	4,67	+9,46%	134,89M	aa.aa	16/05
Kuzugrup Gayrimenkul Yatirim	22,54	23,16	22,12	+0,81%	1,55M	aa.aa	16/05
Ebebek Magazacilik AS	42,88	43,36	41,32	-0,28%	1,38M	aa.aa	16/05
Tarkim Bitki Koruma Sanayi ve	349,75	352,00	346,75	+0,21%	87,42K	aa.aa	16/05
Gipta Ofis Kirtasiye Ve Promosyon	85,00	85,80	83,40	+0,77%	1,94M	aa.aa	16/05
Reeder Teknoloji Sanayi Ve Ticaret	12,06	12,12	11,58	+3,43%	17,03M	aa.aa	16/05
HatSan Gemi Insaa Bakim Onarim	40,64	41,08	40,24	+0,64%	1,3M	aa.aa	16/05
Adra Gayrimenkul Yatirim Ortakligi	28,38	28,60	28,36	+0,35%	662,21K	aa.aa	16/05
Dmr Unlu Mamuller Uretim Gida Toptan Perakende Ihr	22,20	22,36	21,30	+3,54%	4,11M	aa.aa	16/05
Meka Beton Santralleri	42,92	43,36	42,66	+0,42%	426,41K	aa.aa	16/05
Dofer Yapi Malzemeleri Sanayi ve	32,50	32,92	31,96	+0,06%	1,17M	aa.aa	16/05
Mhr Gayrimenkul Yatirim Ortakligi	4,94	5,05	4,91	-0,80%	3,81M	aa.aa	16/05
Borlease Otomotiv AS	109,00	109,10	105,10	+1,68%	1,13M	aa.aa	16/05
Tab Gida Sanayi ve Ticaret AS	178,60	179,60	174,90	+1,48%	683,55K	aa.aa	16/05
Vera Konsept Gayrimenkul Yatirim	2,43	2,47	2,40	-0,41%	21,69M	aa.aa	16/05
Tureks Turunc Madencilik Ic ve Dis	14,60	14,98	14,53	-0,21%	2,06M	aa.aa	16/05
1000 Yatirimlar Holding AS	269,75	276,00	265,00	-1,01%	1,2M	aa.aa	16/05
Ekos Teknoloji ve Elektrik AS	22,96	23,34	22,50	+1,50%	1,51M	aa.aa	16/05
Agrotech Yuksek Teknoloji	8,02	8,07	7,92	+1,01%	12,02M	aa.aa	16/05
Seker Yatirim Menkul Degerler AS	10,50	10,70	10,28	+1,16%	6,49M	aa.aa	16/05
Cates Elektrik Uretim AS	34,48	34,96	32,50	+6,22%	5,14M	aa.aa	16/05
Bati Ege Gayrimenkul Yatirim	10,64	10,64	10,64	-9,98%	538,1K	aa.aa	16/05
Kuzey Boru AS	68,60	69,00	67,45	+0,15%	786,4K	aa.aa	16/05
Mega Metal Sanayi ve Ticaret AS	30,10	30,76	29,90	+1,14%	5,44M	aa.aa	16/05
Sur Tatil Evleri Gayrimenkul	49,80	51,95	49,50	-3,02%	1,32M	aa.aa	16/05
Avrupakent Gayrimenkul Yatirim	54,80	55,50	54,30	-0,63%	771,27K	aa.aa	16/05
Pasifik Donanim ve Yazilim Bilgi	78,00	81,00	75,40	+1,17%	11,28M	aa.aa	16/05
Bor Seker AS	22,08	22,60	21,74	+0,91%	2,69M	aa.aa	16/05
Limak Dogu Anadolu Cimento Sanayi	27,60	27,70	27,16	+0,29%	4,36M	aa.aa	16/05
Alves Kablo Sanayi ve Ticaret AS	33,58	34,18	33,40	+0,24%	2,46M	aa.aa	16/05
Oba Makarnacilik Sanayi ve Ticaret	71,20	79,40	71,20	-9,07%	4,62M	aa.aa	16/05
Artemis Hali AS	29,26	29,64	29,02	-0,81%	898,53K	aa.aa	16/05
Mogan Enerji Yatirim Holding AS	8,61	8,66	8,51	+0,82%	6,6M	aa.aa	16/05
Odine Solutions Teknoloji Ticaret	80,00	81,70	78,65	-0,31%	2,06M	aa.aa	16/05
Ic Enterra Yenilenebilir Enerji AS	10,10	10,30	10,06	0,00%	7,79M	aa.aa	16/05
Ronesans Gayrimenkul Yatirim AS	127,20	129,90	124,20	+1,03%	1,22M	aa.aa	16/05
Lila Kagit Sanayi ve Ticaret AS	23,06	23,14	22,76	+1,32%	3,05M	aa.aa	16/05
Koton Magazacilik Tekstil Sanayi	14,93	15,01	14,87	+0,20%	2,24M	aa.aa	16/05
Altinay Savunma Teknolojileri AS	75,35	76,20	75,00	+0,27%	2,9M	aa.aa	16/05
Koc Metalurji AS	14,60	14,63	14,11	+1,74%	7,27M	aa.aa	16/05
Hareket Proje Tasimaciligi ve Yuk	64,40	65,55	63,80	+0,08%	1,16M	aa.aa	16/05
Onur Yuksek Teknoloji AS	62,80	63,50	61,40	+1,95%	1,77M	aa.aa	16/05
Ozyasar Tel ve Galvanizleme Sanayi	23,88	24,00	23,20	+2,14%	1,03M	aa.aa	16/05
Altinkilic Gida ve Sut Sanayi Ticaret AS	43,42	44,80	42,74	-1,45%	4,46M	aa.aa	16/05
Yigit AKU Malzemeleri Nakliyat	25,30	25,48	24,88	+0,96%	4,37M	aa.aa	16/05
Horoz Lojistik Kargo Hizmetleri ve	51,10	51,65	50,00	+1,19%	1,11M	aa.aa	16/05
Segmen Kardesler Gida Uretim ve	23,20	24,20	22,58	-4,68%	4,75M	aa.aa	16/05
Efor Cay Sanayi Tic	95,55	96,55	91,45	+4,08%	1,39M	aa.aa	16/05
Dct Trading Dis Ticaret AS	43,70	45,24	42,76	+2,20%	4,91M	aa.aa	16/05
Bahadir Kimya Sanayi ve Ticaret AS	44,44	44,86	43,62	+1,05%	357,42K	aa.aa	16/05
Kirac Galvaniz Telekominikasyon	40,18	41,44	39,88	-3,46%	1,65M	aa.aa	16/05
Gundogdu Gida Sut Urunleri Sanayi	55,15	57,15	54,10	-0,63%	1,07M	aa.aa	16/05
Ahes Gayrimenkul Yatirim Ortakligi	22,70	23,20	21,86	+3,65%	5,27M	aa.aa	16/05
Ozata Denizcilik Sanayi ve Ticaret	116,10	118,00	112,00	-1,02%	847,64K	aa.aa	16/05
Cem Zeytin AS	16,02	16,13	15,98	0,00%	4,59M	aa.aa	16/05
Durukan Sekerleme Sanayi ve	15,71	16,06	15,65	-0,51%	3,9M	aa.aa	16/05
Bin Ulasim ve Akilli Sehir Teknolojileri AS	216,80	245,00	216,80	-9,97%	1,35M	aa.aa	16/05
Cagdas Cam Sanayi ve Ticaret AS	30,96	31,48	30,60	+0,85%	4,79M	aa.aa	16/05
Sumer Varlik Yonetim AS	141,00	147,80	135,00	-6,00%	544,54K	aa.aa	16/05
Armada Gida Ticaret Sanayi Anonim	34,78	35,10	34,24	+1,46%	2,15M	aa.aa	16/05
Egeyapi Avrupa Gayrimenkul Yatirim Ortakligi AS	18,93	19,73	18,66	-3,07%	5,32M	aa.aa	16/05
Gulermak Agir Sanayi Insaat ve Taahhut AS	153,50	156,30	152,50	-0,58%	2,64M	aa.aa	16/05
Akfen Insaat Turizm ve Ticaret AS	19,67	20,12	19,53	-1,40%	5,43M	aa.aa	16/05
Mopas Marketcilik	31,28	31,68	29,16	+8,16%	11,34M	aa.aa	16/05
Destek Finans Faktoring	250,50	267,50	248,10	-3,47%	2,38M	aa.aa	16/05
Seranit Granit Seramik Sanayi ve Ticaret AS	10,98	11,29	10,81	-1,52%	21,17M	aa.aa	16/05
Birleşim Grup Enerji A.Ş	18,18	18,39	17,56	+3,12%	11,18M	aa.aa	16/05
Visne Madencilik Uretim	297,75	318,25	297,75	-1,98%	2,31M	aa.aa	16/05
Enda Enerji Holding As	20,60	21,62	20,00	-2,09%	7,8M	aa.aa	16/05
Kalyon Gunes Teknolojileri Uretim	64,50	66,30	63,70	-0,54%	2,83M	aa.aa	16/05
Balsu Gida Sanayi ve Ticaret AS	18,40	18,70	18,36	-0,54%	6,63M	aa.aa	16/05
Bulls Girisim Sermayesi Yatirim	30,40	31,92	30,08	-1,17%	28,09M	aa.aa	16/05
A1 Yenilenebilir Enerji Uretim AS	27,60	27,94	27,34	+0,80%	1,51M	aa.aa	16/05

Ibovespa

139.636,00

+449

+0,32%

Ibovespa Futuros

141.107,00

+415

+0,29%

US 500

5.966,30

+2,7

+0,05%

US 30

42.830,30

+38,4

+0,09%

S&P 500 VIX

18,14

+0,90

+5,22%

Bitcoin Futuro Futuros

106.085,00

+305,0

+0,29%

Índice Dólar

100,40

+0,170

+0,17%

Market Movers

Nome	Último	Var. %	Vol.
Banco do Brasil ON	25,04	-2,45%	60,00M
Telefônica Brasil ON	27,66	-0,54%	41,22M
Bradesco PN	15,54	+0,91%	34,48M
Petrobras PN	31,98	-0,12%	30,12M
Itaú Unibanco PN	38,35	+1,19%	24,27M
JBS ON	40,09	+3,06%	18,41M
Vale ON	55,34	-0,27%	14,46M

Nome	Último	Var. %	Vol.
Neogrid ON	27,99	+21,22%	164,70K
CDW Corp DRC	53,75	+14,36%	3,00
Atom ON	1,97	+13,22%	843,30K
Dotz ON	6,11	+13,15%	45,70K
Mundial ON	18,47	+12,62%	11,00K
PBG ON	4,83	+10,78%	1,10M
Afya Ltd DRC	57,00	+9,83%	1,00

Nome	Último	Var. %	Vol.
Méliuz ON	8,38	-21,68%	11,86M
RDVC City	20,06	-13,76%	100,00
FII Presidente Vargas	42,60	-11,51%	116,00
Paranapanema ON	2,05	-10,48%	1,09M
Santanense PN	2,02	-9,82%	2,60K
Sigma Lithium DRC	11,29	-9,17%	46,79K
First Solar BDR	463,46	-8,53%	1,00K

Ações em Destaque

Nome	Último	Var. %	Vol.
Banco do Brasil ON	25,04	-2,45%	60,00M
Azul PN	1,09	-1,80%	38,46M
Méliuz ON	8,38	-21,68%	11,86M
Petrobras PN	31,98	-0,12%	30,12M
Marfrig ON	23,46	-6,42%	17,82M

Exibir mais

Ações mais baratas

Nome	Último	Potencial Alta	Preço-Justo
Aaaa Aaaaaaa	12,87	+47,98%	19,05
Aaaaaaa	12,87	+47,98%	19,05
Aaaaaaaaaa Aaa	28,59	+43,25%	40,96
Aaaa A A	28,59	+43,25%	40,96
Aaaaaaaaaaaaaa A	5,33	+42,46%	7,59
Aaaaa Aaaaaaaa A	5,33	+42,46%	7,59
A Aa Aaaaaaaaaa	15,69	+39,53%	21,89

Nome	Último	Potencial Alta	Preço-Justo
Aaaa Aaaaaaa	12,87	+47,98%	19,05
Aaaaaaa	12,87	+47,98%	19,05
Aaaaaaaaaa Aaa	28,59	+43,25%	40,96
Aaaa A A	28,59	+43,25%	40,96
Aaaaaaaaaaaaaa A	5,33	+42,46%	7,59
Aaaaa Aaaaaaaa A	5,33	+42,46%	7,59
A Aa Aaaaaaaaaa	15,69	+39,53%	21,89

Ver lista completa

ProPicks IA

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

Melhores Ações Brasileiras

+772.2%

Índice Bovespa

+178.3%

Ações nesta estratégia

aaa aaaaaaa aaaa aaa

Desbloquear estratégia

Empresas Sólidas do Brasil

+614.7%

Índice Bovespa

+178.3%

Ações nesta estratégia

aaa aaaaaaa aaaa aaa

Desbloquear estratégia

Ações Defensivas do Brasil

+296.5%

Índice Bovespa

+178.3%

Ações nesta estratégia

aaa aaaaaaa aaaa aaa

Desbloquear estratégia

Ações Baratas do Brasil

+633.2%

Índice Bovespa

+178.3%

Ações nesta estratégia

aaa aaaaaaa aaaa aaa

Desbloquear estratégia

Titãs da Tecnologia

+2152.1%

S&P 500

+318.1%

Ações nesta estratégia

aaa aaaaaaa aaaa aaa

Desbloquear estratégia

Vença o S&P 500

+1070.8%

S&P 500

+318.1%

Ações nesta estratégia

aaa aaaaaaa aaaa aaa

Desbloquear estratégia

Domine o Dow

+664.4%

Dow Jones Industrial Average

+226.6%

Ações nesta estratégia

aaa aaaaaaa aaaa aaa

Desbloquear estratégia

Movimentadores Mid-Cap

+586.3%

S&P Midcap 400

+202.6%

Ações nesta estratégia

aaa aaaaaaa aaaa aaa

Desbloquear estratégia

Melhores ações de valor

+1104.4%

S&P 500 Pure Value

+170.3%

Ações nesta estratégia

aaa aaaaaaa aaaa aaa

Desbloquear estratégia

O Melhor de Buffett

+425.9%

S&P 500 Pure Value

+118.8%

Ações nesta estratégia

aaa aaaaaaa aaaa aaa

Desbloquear estratégia

Líderes Mexicanas da Bolsa

+496.7%

S&P/BMV IPC

+35.6%

Ações nesta estratégia

aaa aaaaaaa aaaa aaa

Desbloquear estratégia

Elite do Mercado Italiano

+717.2%

FTSE Italia All Share

+111.5%

Ações nesta estratégia

aaa aaaaaaa aaaa aaa

Desbloquear estratégia

Seleção Alpha da Alemanha

+426.7%

DAX

+144.1%

Ações nesta estratégia

aaa aaaaaaa aaaa aaa

Desbloquear estratégia

Superestrelas TASI

+655.8%

Tadawul All Share

+35.6%

Ações nesta estratégia

aaa aaaaaaa aaaa aaa

Desbloquear estratégia

Líderes de Mercado da Coreia

+280.2%

KOSPI

+27.6%

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