BIST 500 (XU500)

Istambul

Moeda em TRY

13.536,63

+38,27(+0,28%)

Fechado·19/08

Var. Diária

13.475,75

13.559,09

Var. 52 semanas

9.894,25

13.559,09

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	37,84	38,90	37,38	-1,30%	3,27M	aa.aa	19/08
Adese Gayrimenkul	17,260	18,150	17,260	-2,76%	54,64M	aa.aa	19/08
Anadolu Efes Malt	17,49	17,59	17,06	+2,28%	81,65M	aa.aa	19/08
Afyon Cimento	13,86	14,17	13,84	-0,93%	4,1M	aa.aa	19/08
Akbank TAS	65,85	67,40	65,40	-0,98%	57,28M	aa.aa	19/08
Akcansa	133,20	135,00	133,10	-0,67%	630,58K	aa.aa	19/08
Akenerji	11,270	11,400	11,220	+0,09%	9,34M	aa.aa	19/08
Akfen GYO	2,950	3,040	2,940	-2,32%	40,57M	aa.aa	19/08
AK Sigorta	6,580	6,650	6,570	-0,15%	9,82M	aa.aa	19/08
Aksa Akrilik	9,93	10,04	9,67	-1,88%	25,63M	aa.aa	19/08
Aksa Enerji Uretim	43,080	43,680	42,840	-1,24%	3,76M	aa.aa	19/08
Alarko Holding	87,800	89,450	87,150	-2,98%	6,53M	aa.aa	19/08
Albaraka Turk	8,260	8,370	8,240	0,00%	16,3M	aa.aa	19/08
Alarko Carrier	974,50	1.005,00	973,50	-1,71%	34,92K	aa.aa	19/08
Alcatel Lucent	110,100	111,700	109,900	-0,36%	367,31K	aa.aa	19/08
Alarko GYO	21,44	21,46	20,72	+3,08%	3,5M	aa.aa	19/08
Alkim Kagit	7,630	7,750	7,580	+0,39%	5,54M	aa.aa	19/08
Alkim Kimya	19,69	20,02	18,05	+3,85%	5,68M	aa.aa	19/08
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ti	10,060	10,460	9,390	+1,00%	41,97M	aa.aa	19/08
Anel Elektrik	21,780	22,240	20,600	+2,74%	5,91M	aa.aa	19/08
Anadolu Hayat	81,65	82,60	81,50	-0,67%	593,49K	aa.aa	19/08
Anadolu Sigorta	22,140	22,640	22,140	-1,86%	5,39M	aa.aa	19/08
Arcelik AS	143,70	146,90	142,80	-1,10%	2,3M	aa.aa	19/08
Arena Bilgisayar	34,600	35,120	33,960	+2,06%	2,73M	aa.aa	19/08
Ingram Micro Bilisim	416,500	423,250	416,000	-1,24%	29,94K	aa.aa	19/08
Arsan Tekstil	23,900	24,260	23,600	+0,34%	1,31M	aa.aa	19/08
Aselsan	172,40	173,20	169,60	+0,41%	16,2M	aa.aa	19/08
Anadolu Isuzu	62,95	63,65	62,25	-0,32%	1,2M	aa.aa	19/08
AVOD	3,430	3,650	3,370	-4,99%	26,59M	aa.aa	19/08
Altin Yunus	472,500	482,250	469,250	+0,69%	94,14K	aa.aa	19/08
Ayen Enerji	27,700	28,460	27,520	+0,14%	1,23M	aa.aa	19/08
Aygaz AS	161,60	163,20	160,30	+0,50%	654,1K	aa.aa	19/08
Bagfas	35,60	38,96	35,50	-7,44%	4,81M	aa.aa	19/08
Bak Ambalaj	40,000	41,460	38,900	-3,19%	882,2K	aa.aa	19/08
Banvitas	206,800	211,000	206,200	-0,58%	345,77K	aa.aa	19/08
Bosch Fren	185,70	192,00	185,10	+0,05%	519,79K	aa.aa	19/08
BIM Magazalar	509,00	528,50	509,00	-2,86%	3,84M	aa.aa	19/08
Ral Yatirim	126,700	126,700	120,800	+3,85%	1,5M	aa.aa	19/08
Bizim	27,58	27,98	27,36	-0,22%	474,43K	aa.aa	19/08
Besiktas	2,160	2,180	2,110	+2,37%	138,99M	aa.aa	19/08
Bilici Yatirim	19,330	20,220	19,180	0,00%	2,25M	aa.aa	19/08
Bossa	7,900	8,130	7,900	-1,86%	5,6M	aa.aa	19/08
Yesil Yapi	2,670	2,730	2,440	+7,23%	251,42M	aa.aa	19/08
Borusan Birlesik	379,00	395,75	376,25	-3,07%	1,06M	aa.aa	19/08
Borusan Yatirim	2.211,00	2.340,00	2.204,00	-3,95%	85,44K	aa.aa	19/08
Batisoke Soke	13,980	14,100	13,840	-0,14%	9,86M	aa.aa	19/08
Baticim	4,05	4,10	4,04	-0,49%	63,16M	aa.aa	19/08
Bursa Cimento	7,46	7,56	7,46	0,00%	11,82M	aa.aa	19/08
Burcelik	17,330	17,980	17,330	-2,09%	3,87M	aa.aa	19/08
CarrefourSA	85,20	87,70	85,10	-2,13%	297,1K	aa.aa	19/08
Coca Cola Icecek	49,52	50,10	49,36	-0,84%	6,81M	aa.aa	19/08
Celik Halat	9,660	10,130	9,630	-4,73%	8,01M	aa.aa	19/08
Cemas	7,840	8,200	7,780	-0,88%	53,5M	aa.aa	19/08
Cemtas	12,510	12,700	12,310	-0,40%	12,05M	aa.aa	19/08
Cimsa	48,42	49,00	48,24	+0,54%	9,19M	aa.aa	19/08
Celebi	1.704,00	1.714,00	1.693,00	+0,18%	86,18K	aa.aa	19/08
Cimbeton	2.174,00	2.215,00	2.164,00	+0,18%	21,57K	aa.aa	19/08
Doktas Dokumculuk Ticaret ve Sanayi AS	25,520	27,440	24,560	-5,90%	1,38M	aa.aa	19/08
Dagi	6,100	6,190	5,680	+7,39%	34,28M	aa.aa	19/08
Dardanel Onentas	2,350	2,460	2,320	-5,62%	98,76M	aa.aa	19/08
Derimod	39,80	40,30	39,10	+0,96%	553,77K	aa.aa	19/08
Desa	14,540	15,040	14,330	+0,90%	3,98M	aa.aa	19/08
Despec	60,500	62,300	57,600	+3,07%	761,26K	aa.aa	19/08
Deva Holding	65,700	68,200	65,700	-3,52%	1,35M	aa.aa	19/08
Datagate	88,700	89,900	85,250	+3,08%	708,59K	aa.aa	19/08
Ditas	33,500	35,880	33,400	-3,90%	1,79M	aa.aa	19/08
Demisas	7,460	7,540	7,440	+0,27%	2,84M	aa.aa	19/08
Deniz GYO	7,240	7,460	7,220	-1,09%	6,91M	aa.aa	19/08
Dogus Otomotiv	204,30	204,50	199,60	+2,41%	3,08M	aa.aa	19/08
Dogan Burda	522,000	523,000	476,500	+8,75%	506,78K	aa.aa	19/08
DO & CO	10.902,50	11.040,00	10.680,00	+0,23%	6,84K	aa.aa	19/08
Dogan Holding	19,590	19,600	19,200	+1,77%	16,15M	aa.aa	19/08
Duran Dogan	4,280	4,490	4,230	+0,94%	16,31M	aa.aa	19/08
DYO Boya	15,530	15,740	15,490	-0,26%	3,06M	aa.aa	19/08
EIS	63,600	63,950	59,350	+6,89%	13,11M	aa.aa	19/08
Eczacibasi Yatirim	245,00	248,90	241,80	+1,03%	884,9K	aa.aa	19/08
Edip Gayrimenkul	40,420	41,640	38,320	+2,59%	9,95M	aa.aa	19/08
Ege Endustri	7.907,50	8.070,00	7.885,00	-2,74%	23,57K	aa.aa	19/08
Ege Gubre	105,10	109,00	103,10	+2,04%	729,97K	aa.aa	19/08
Ege Profil	22,160	22,880	22,160	-1,77%	2,15M	aa.aa	19/08
Ege Seramik	3,510	3,570	3,500	-0,85%	5,02M	aa.aa	19/08
Emlak Konut GYO	20,120	20,340	19,650	+5,23%	296,27M	aa.aa	19/08
EMEK Elektirik	91,300	93,350	89,900	+0,22%	1,89M	aa.aa	19/08
ENKA	71,700	74,700	71,700	-2,32%	14,95M	aa.aa	19/08
Egeplast	6,350	6,650	6,200	+1,76%	11,62M	aa.aa	19/08
ERBOSAN	181,70	185,50	179,90	-1,62%	87,15K	aa.aa	19/08
Erdemir	29,360	29,560	28,400	+2,02%	302,85M	aa.aa	19/08
Escort	3,26	3,36	3,25	-2,69%	26,42M	aa.aa	19/08
Fenerbahce	12,87	12,87	12,42	+2,22%	43,18M	aa.aa	19/08
Federal Mogul	314,25	320,00	313,50	-1,18%	85,68K	aa.aa	19/08
Ufuk Yatirim	1.050,000	1.058,000	1.012,000	+0,48%	19,65K	aa.aa	19/08
Frigo Pak	7,270	7,570	7,260	-2,42%	8,05M	aa.aa	19/08
Ford Otosan	111,00	111,00	106,50	+3,74%	15,63M	aa.aa	19/08
Garanti Bank	143,00	143,00	141,60	+1,42%	17,54M	aa.aa	19/08
Inveo Yatirim	12,830	13,490	12,750	-3,24%	20,48M	aa.aa	19/08
Gedik Yatirim	7,770	8,140	7,370	+3,46%	44,99M	aa.aa	19/08
Gentas	23,000	23,520	22,700	-0,86%	5,1M	aa.aa	19/08
Gersan	21,160	21,680	20,920	-0,75%	6,18M	aa.aa	19/08
Guler Holding	4,660	4,790	4,580	-0,64%	25,6M	aa.aa	19/08
Global Yatirim	9,020	9,150	8,830	-0,66%	27,58M	aa.aa	19/08
Goltas Cimento	338,75	345,00	335,75	-3,21%	384,32K	aa.aa	19/08
Goodyear Lastikleri	17,59	17,89	17,40	-0,06%	1,94M	aa.aa	19/08
Gozde	23,000	23,620	22,940	-2,21%	3,73M	aa.aa	19/08
GSD Marin	9,830	9,860	9,520	-0,71%	5,62M	aa.aa	19/08
GSD Holding	5,020	5,020	4,340	+9,85%	47,44M	aa.aa	19/08
GS Sportif	1,46	1,48	1,39	+4,29%	1,46B	aa.aa	19/08
Gubretas	270,25	279,50	270,25	-2,44%	4,19M	aa.aa	19/08
Turkiye Sigorta	9,730	9,840	9,650	-0,41%	11,34M	aa.aa	19/08
Turkiye Halk Bk	26,84	27,68	26,76	-0,81%	31,7M	aa.aa	19/08
Hateks	17,240	17,880	17,200	-2,76%	1,98M	aa.aa	19/08
Hektas	4,780	5,030	4,690	-4,21%	479,18M	aa.aa	19/08
Hurriyet Gazete	7,680	7,750	7,400	+2,40%	6,88M	aa.aa	19/08
Ihlas Gazetecilik	2,000	2,060	1,990	-0,50%	61,11M	aa.aa	19/08
Ihlas Holding	3,550	3,750	3,440	-4,57%	203,6M	aa.aa	19/08
Ihlas Gayrimenkul	3,050	3,140	2,990	+0,66%	51,41M	aa.aa	19/08
Ihlas Yayin	2,800	3,020	2,770	+0,36%	75,75M	aa.aa	19/08
Indeks	8,080	8,260	8,040	-1,46%	5,7M	aa.aa	19/08
Info Yatirim	4,030	4,140	3,990	-1,47%	35,72M	aa.aa	19/08
Intema	231,40	241,60	218,10	+4,71%	239,62K	aa.aa	19/08
Ipek Dogal	52,600	54,550	52,550	-2,41%	4,06M	aa.aa	19/08
Turkiye Is Bankasi C	14,440	14,580	14,370	+0,14%	212,03M	aa.aa	19/08
Is Finansal Kiralama	17,380	17,560	17,060	-0,17%	3,51M	aa.aa	19/08
Is Girisim	70,150	73,700	68,100	-4,62%	7,43M	aa.aa	19/08
Is GYO	19,180	19,640	19,050	-0,67%	9,1M	aa.aa	19/08
Is Yatirim Menkul Degerler	41,160	41,840	41,100	-0,63%	6,06M	aa.aa	19/08
Loras Holding AS	5,920	6,680	5,770	-2,63%	257,48M	aa.aa	19/08
IDC	6,450	6,600	6,120	+5,22%	17,69M	aa.aa	19/08
Kaplamin Ambalaj	210,900	215,200	210,900	-1,03%	125,74K	aa.aa	19/08
Karel	9,400	9,900	9,400	-1,57%	21,05M	aa.aa	19/08
Karsan Otomotiv	10,360	10,530	10,360	-1,24%	14,55M	aa.aa	19/08
Kartonsan	87,20	88,45	87,00	-0,63%	242,98K	aa.aa	19/08
Katmerciler	3,140	3,320	3,100	-0,63%	355,88M	aa.aa	19/08
Koc Holding	179,30	181,90	178,00	-0,11%	18,3M	aa.aa	19/08
Besler Gida ve Kimya Sanayi ve Ticaret AS	15,14	16,00	15,12	-3,57%	7,12M	aa.aa	19/08
Doganlar Mobilya Grubu	7,910	8,060	7,700	+2,20%	12,78M	aa.aa	19/08
Kiler GYO	6,160	6,260	6,060	+0,16%	12,07M	aa.aa	19/08
Klimasan Klima	33,440	34,500	31,760	+3,72%	3,12M	aa.aa	19/08
Konfrut	17,40	17,72	17,20	-0,51%	2,58M	aa.aa	19/08
Konya Cimento	5.322,50	5.432,50	5.305,00	-0,51%	13,37K	aa.aa	19/08
Kordsa Global	63,75	66,50	63,25	-1,70%	1,48M	aa.aa	19/08
Koza Anadolu	72,150	75,100	71,950	-2,96%	7,54M	aa.aa	19/08
Koza Altin	23,50	23,84	23,40	-0,93%	49,37M	aa.aa	19/08
Kardemir D	28,540	29,080	28,120	+0,49%	60,43M	aa.aa	19/08
Kron Telekomunikasyon	13,800	14,030	12,760	+5,42%	8M	aa.aa	19/08
Kristal Kola	10,650	10,950	10,440	+1,33%	14,13M	aa.aa	19/08
Karsu Tekstil	28,900	31,700	28,780	-4,56%	3,14M	aa.aa	19/08
Kutahya Porselen	99,900	103,200	97,850	+2,36%	749,73K	aa.aa	19/08
Link Bilgisayar	699,50	711,50	646,50	+6,55%	612,44K	aa.aa	19/08
Lokman Hekim	17,650	17,930	17,560	-1,67%	1,43M	aa.aa	19/08
Logo Yazilim	170,200	173,200	168,900	-0,64%	422,17K	aa.aa	19/08
Luks Kadife	110,500	116,900	108,100	+2,22%	1,01M	aa.aa	19/08
Marmaris Altinyunus	1.204,00	1.235,00	1.161,00	+2,99%	91,21K	aa.aa	19/08
MTE	16,610	17,250	16,580	-3,88%	7,77M	aa.aa	19/08
Marti Otel	4,230	4,290	4,110	+3,42%	72,46M	aa.aa	19/08
Merko Gida	15,370	15,790	15,280	-0,77%	4,74M	aa.aa	19/08
Metro Holding	4,050	4,310	4,050	-4,03%	25,08M	aa.aa	19/08
Metemtur Yatırım	64,000	67,100	59,050	+4,58%	3,09M	aa.aa	19/08
Migros	486,50	497,75	485,75	-1,62%	1,79M	aa.aa	19/08
Lydia Holding AS	139,900	149,000	138,100	-3,78%	1,77M	aa.aa	19/08
Menderes Tekstil	13,350	13,780	13,180	-5,85%	7,83M	aa.aa	19/08
Oyak Cimento	24,400	24,920	24,320	-0,73%	26,14M	aa.aa	19/08
Marti GYO	2,930	3,100	2,900	+1,03%	92,5M	aa.aa	19/08
Marshall	1.724,00	1.780,00	1.698,00	-2,16%	33,66K	aa.aa	19/08
Isiklar Enerji	16,610	16,610	15,200	+10,00%	42,52M	aa.aa	19/08
Netas Telekom	64,15	65,50	62,65	+2,39%	1,61M	aa.aa	19/08
Net Holding	51,050	51,300	48,880	+4,14%	2,14M	aa.aa	19/08
Nurol GYO	12,600	13,690	12,300	-0,40%	23,04M	aa.aa	19/08
Nuh Cimento	227,80	234,90	227,80	-0,70%	134,39K	aa.aa	19/08
Otokar	560,00	568,00	554,50	-0,53%	260,75K	aa.aa	19/08
Ozderici GYO	8,300	8,520	8,300	-1,43%	4,18M	aa.aa	19/08
Parsan	92,000	94,600	92,000	-7,02%	871,1K	aa.aa	19/08
Penguen Gida	9,610	9,980	9,580	-3,03%	11,76M	aa.aa	19/08
Petkim	18,590	18,860	18,500	+0,22%	70,61M	aa.aa	19/08
Pinar Et Ve Un	11,81	12,22	11,73	-1,91%	3,18M	aa.aa	19/08
Pinar Su	10,260	10,610	10,210	-3,57%	5,64M	aa.aa	19/08
Plastikkart	79,500	81,800	78,700	+0,51%	474,09K	aa.aa	19/08
Petrokent Turizm	220,50	224,00	218,50	-0,09%	187,61K	aa.aa	19/08
Pinar Sut Mamulleri	11,75	12,14	11,73	-2,73%	2,41M	aa.aa	19/08
Turk Prysmian	36,460	38,780	36,080	+1,05%	1,43M	aa.aa	19/08
Park Elektrik	20,880	21,540	20,100	-0,95%	1,44M	aa.aa	19/08
Ray Sigorta	262,750	266,250	262,250	-0,28%	613,38K	aa.aa	19/08
Icu Girisim Sermayesi Yatirim Ortakligi AS	3,690	3,780	3,610	+1,10%	83,95M	aa.aa	19/08
Reysas GYO	24,660	25,900	24,300	-0,16%	6,81M	aa.aa	19/08
Reysas	20,580	20,800	19,790	+1,98%	14,97M	aa.aa	19/08
Sabanci Holding	93,90	94,80	93,45	-0,05%	20,58M	aa.aa	19/08
Saray	23,920	25,280	23,800	-1,24%	4,83M	aa.aa	19/08
Sanko Pazarlama	24,000	24,500	23,420	+0,50%	1,83M	aa.aa	19/08
Sarkuysan	20,100	20,440	20,040	-1,86%	1,92M	aa.aa	19/08
SASA Polyester	4,270	4,550	4,150	-0,47%	2,89B	aa.aa	19/08
Selcuk Ecza Deposu	91,450	95,750	91,400	-4,64%	1,08M	aa.aa	19/08
Sisecam	41,480	42,620	41,380	-2,40%	44,96M	aa.aa	19/08
Sekerbank	6,810	6,980	6,400	+7,24%	390,73M	aa.aa	19/08
Soktas	5,690	5,770	5,560	-1,90%	12,24M	aa.aa	19/08
Sinpas GYO	4,480	4,530	4,420	+1,13%	28,49M	aa.aa	19/08
TAV Havalimanlar	260,25	260,75	251,75	+3,27%	4,46M	aa.aa	19/08
T Tuborg	171,000	178,400	169,900	+5,43%	2,87M	aa.aa	19/08
Turkcell Iletisim Hizmetleri AS	95,20	95,65	93,85	+1,17%	26,2M	aa.aa	19/08
ICBC Turkey	16,040	16,040	14,640	+9,94%	8,12M	aa.aa	19/08
Tek-Art Insaat	30,920	31,700	30,920	+7,29%	5,22M	aa.aa	19/08
THY	338,50	339,50	330,00	+1,35%	33,94M	aa.aa	19/08
Mondi Turkey	6,300	6,480	6,280	-1,41%	2,78M	aa.aa	19/08
Tekfen Holding	101,90	104,00	101,60	+0,10%	2,26M	aa.aa	19/08
Tofas	235,50	238,80	233,00	-0,84%	4,84M	aa.aa	19/08
Turcas Petrol	35,900	37,000	35,700	-1,91%	1,35M	aa.aa	19/08
Torunlar GYO	70,75	72,15	70,55	-2,41%	1,84M	aa.aa	19/08
TSKB GYO	7,700	7,780	7,650	+0,26%	5,96M	aa.aa	19/08
TSKB	13,810	13,880	13,680	+0,95%	17,6M	aa.aa	19/08
Trabzonspor Sportif	1,260	1,320	1,220	+1,61%	1,53B	aa.aa	19/08
Turk Telekom	55,90	56,65	55,15	+1,08%	17,5M	aa.aa	19/08
Turk Traktor	617,50	624,50	614,00	-0,08%	336,86K	aa.aa	19/08
Tukas Gida	3,100	3,160	3,030	+0,65%	249,7M	aa.aa	19/08
Tupras Turkiye	160,20	161,80	159,40	-0,56%	15,11M	aa.aa	19/08
Ulker Biskuvi	114,20	116,00	113,10	-1,89%	8,29M	aa.aa	19/08
Usak Seramik	4,720	4,890	4,430	+6,07%	443,5M	aa.aa	19/08
Zedur Enerji	9,650	10,040	9,470	-1,53%	3,63M	aa.aa	19/08
Vakif Bankasi	27,660	27,900	26,980	+1,99%	16,29M	aa.aa	19/08
Vakif Leasing	2,770	2,810	2,740	+1,09%	52,3M	aa.aa	19/08
Vakko	60,350	61,550	59,750	-5,63%	2,03M	aa.aa	19/08
Vestel Beyaz	10,370	10,640	10,280	-1,43%	10,14M	aa.aa	19/08
Vestel	38,520	40,220	38,300	-1,98%	9,19M	aa.aa	19/08
Vakif GYO	2,690	2,720	2,580	+3,86%	126,21M	aa.aa	19/08
Viking Kagit	33,540	34,500	33,180	-0,71%	778,15K	aa.aa	19/08
Yaprak Sut	323,000	357,500	321,750	-5,35%	1,01M	aa.aa	19/08
Yatas	32,000	32,600	31,500	-0,93%	1,64M	aa.aa	19/08
AG Anadolu Group Holding	29,12	29,34	28,82	+0,69%	5,48M	aa.aa	19/08
Yapi ve Kredi Bankasi	32,380	32,840	32,160	+0,06%	101,99M	aa.aa	19/08
Yapi Kredi Koray	3,350	3,420	3,350	0,00%	2,85M	aa.aa	19/08
Yunsa	6,280	6,560	6,280	-1,88%	7,72M	aa.aa	19/08
Zorlu Enerji	3,660	3,840	3,630	-1,88%	112,06M	aa.aa	19/08
Brisa Bridgestone	78,10	79,70	78,10	-0,26%	350,64K	aa.aa	19/08
Marka Yatirim	55,450	61,050	54,950	-5,38%	3,05M	aa.aa	19/08
Beyaz Filo Oto Kiralama AS	26,780	27,400	26,720	-0,59%	1,5M	aa.aa	19/08
Dagi Yatirim	254,500	276,000	251,000	-4,86%	452,9K	aa.aa	19/08
Denge Yatirim	2,870	2,930	2,830	-2,38%	28,81M	aa.aa	19/08
Skyalp Finansal Teknolojiler ve Danismanlik AS	144,800	144,800	128,200	+9,95%	1,67M	aa.aa	19/08
Nigbas Nigde Beton San ve Tic	32,200	33,680	30,560	+1,32%	884,25K	aa.aa	19/08
Orge	74,950	77,800	74,850	-3,35%	1,36M	aa.aa	19/08
Osmanli Menkul Degerler	10,220	10,450	9,730	+5,14%	18,1M	aa.aa	19/08
Ostim	4,040	4,090	4,020	+0,75%	16,3M	aa.aa	19/08
Ozak GYO	13,670	14,040	13,570	-3,73%	8,83M	aa.aa	19/08
Polisan Holding AS	4,170	4,310	4,120	-1,65%	51,62M	aa.aa	19/08
Sanifoam	19,700	20,220	19,200	+2,07%	12,32M	aa.aa	19/08
Teknosa	26,920	27,680	26,760	-0,66%	5,17M	aa.aa	19/08
Yesil Yatirim	2,370	2,510	2,250	+1,28%	250,59M	aa.aa	19/08
Avrupa Yatirim	52,000	52,800	50,450	+1,46%	2,99M	aa.aa	19/08
Etiler Inci Bufe Gida	10,140	11,940	10,140	-9,95%	28,01M	aa.aa	19/08
Halk GYO	4,150	4,190	4,070	+0,48%	43,76M	aa.aa	19/08
Jantsa	26,000	28,420	25,400	-3,35%	35,69M	aa.aa	19/08
Bera	17,580	17,810	17,410	+0,17%	9,24M	aa.aa	19/08
Kuyas Yatirim AS	55,550	56,500	53,900	+1,55%	15,94M	aa.aa	19/08
Merit Turizm Yatirim ve Isletme	23,480	23,820	22,760	+3,62%	5,8M	aa.aa	19/08
Pegasus Hava Tasimaciligi	256,750	260,000	256,250	+0,10%	15,9M	aa.aa	19/08
Lydia Yesil Enerji Kaynaklari AS	13.922,500	14.675,000	13.845,000	-3,00%	2,1K	aa.aa	19/08
Tumosan	127,900	135,500	127,900	-2,14%	3,35M	aa.aa	19/08
ODAS Elektrik	6,100	6,290	6,070	-0,33%	108,87M	aa.aa	19/08
Panora GYO	72,000	72,500	71,300	+0,07%	83,98K	aa.aa	19/08
Turker Proje	708,50	711,00	664,00	+6,22%	120,27K	aa.aa	19/08
Aciselsan	119,000	123,000	117,200	-0,25%	287,33K	aa.aa	19/08
Akis GYO	7,530	7,560	7,260	+4,29%	16,49M	aa.aa	19/08
Otto Holding AS	479,500	482,000	463,500	+3,34%	174,51K	aa.aa	19/08
Verusa Holding	412,00	416,50	405,00	+1,17%	90,78K	aa.aa	19/08
Yayla Enerji	41,980	42,000	38,040	+6,28%	1,04M	aa.aa	19/08
Temapol	114,40	123,00	111,40	-6,54%	1,1M	aa.aa	19/08
Tat Gida Sanayi	14,310	15,300	14,070	-4,92%	11,76M	aa.aa	19/08
Gediz Ambalaj	28,40	29,50	27,94	+3,05%	3,15M	aa.aa	19/08
Korfez GYO	3,470	3,560	3,440	-2,25%	28,37M	aa.aa	19/08
Lider Faktoring	4,120	4,170	4,040	+1,98%	17,54M	aa.aa	19/08
RTA	3,61	3,67	3,58	-1,10%	30,02M	aa.aa	19/08
Servet GYO	3,890	3,930	3,780	+2,91%	111,25M	aa.aa	19/08
Tugcelik Aluminyum	9,350	9,500	9,300	-0,85%	4,26M	aa.aa	19/08
Yeni Gimat	89,20	90,10	88,10	+0,11%	290,97K	aa.aa	19/08
Pamel Yenilenebilir Elektrik Uretim AS	128,40	129,60	123,00	+4,56%	388,69K	aa.aa	19/08
Agesa Hayat ve Emeklilik AS	164,50	167,40	164,50	-1,20%	150,49K	aa.aa	19/08
Ulusoy Un	8,070	8,260	8,030	-0,62%	7,37M	aa.aa	19/08
Ulusoy Elektrik	180,30	190,00	180,30	-4,60%	131,81K	aa.aa	19/08
HEDEF Girisim	2,390	2,440	2,240	+5,29%	46,09M	aa.aa	19/08
Politeknik Metal	7.542,50	7.700,00	7.067,50	+4,76%	10,28K	aa.aa	19/08
Say Yenilenebilir Enerji Ekipmanları	51,850	54,450	51,700	-2,54%	1,35M	aa.aa	19/08
Bantas Bandirma	7,300	7,460	7,280	-1,08%	6,03M	aa.aa	19/08
Verusaturk	49,98	51,10	47,90	+1,59%	1,85M	aa.aa	19/08
Cuhadaroglu	32,90	36,12	32,90	-1,08%	7,14M	aa.aa	19/08
Iskenderun	39,980	40,800	39,920	-1,53%	3,01M	aa.aa	19/08
Izmir Firca	155,70	175,60	155,70	-10,00%	7,94M	aa.aa	19/08
Mistral GYO	5,72	5,99	5,59	-0,52%	6,72M	aa.aa	19/08
Fonet Bilgi	16,28	16,72	16,28	-2,46%	4,81M	aa.aa	19/08
Mavi Giyim Sanayi	40,80	41,10	40,18	+1,04%	11,77M	aa.aa	19/08
Safkar Ege Sogutmacilik	114,30	114,50	110,60	+2,97%	1,05M	aa.aa	19/08
Trabzon Liman Isletmeciligi	101,50	106,50	101,10	-2,22%	394,65K	aa.aa	19/08
Enerjisa Enerji	71,45	71,85	70,20	+0,63%	3,76M	aa.aa	19/08
MLP Saglik	369,50	376,75	367,50	-1,47%	579,56K	aa.aa	19/08
Peker Gayrimenkul Yatirim Ortakligi	8,40	8,40	7,47	+1,20%	84,08M	aa.aa	19/08
Sok Marketler	37,76	38,54	37,58	-2,02%	7,03M	aa.aa	19/08
Kafein Yazilim	10,89	11,05	10,48	+2,35%	10,54M	aa.aa	19/08
Formet Celik Kapi	3,85	4,03	3,85	-2,78%	92,15M	aa.aa	19/08
Smartiks Yazilim	28,42	28,96	28,40	-2,00%	2,13M	aa.aa	19/08
CEO Event Medya	38,10	38,58	37,02	+2,04%	5,6M	aa.aa	19/08
Derluks Yatirim Holding AS	22,30	23,38	22,10	-3,55%	24,83M	aa.aa	19/08
Naturel Enerji	49,60	51,15	49,42	-1,78%	4,07M	aa.aa	19/08
Yukselen Celik	5,88	6,23	5,73	-4,55%	13,72M	aa.aa	19/08
Papilon Guvenlik	18,62	18,84	18,35	-0,11%	16,49M	aa.aa	19/08
Ard Grup Bilisim	28,10	29,58	27,94	-4,29%	5,51M	aa.aa	19/08
Bayrak	26,74	27,96	26,68	-3,47%	3,79M	aa.aa	19/08
Fade Gida	14,43	14,84	14,33	-3,54%	2,24M	aa.aa	19/08
Dinamik Isi Makina Yalitim Malzemeleri	24,20	24,86	24,18	+0,83%	4,3M	aa.aa	19/08
Esenboga Elektrik	16,45	18,20	16,45	-9,96%	102,8M	aa.aa	19/08
Kontrolmatik Teknoloji	27,24	29,22	26,98	-1,30%	46,58M	aa.aa	19/08
Kervan Gıda	2,37	2,39	2,28	+3,49%	39,05M	aa.aa	19/08
Arzum Elektrikli Ev Aletleri Sanayi ve Ticaret	5,34	5,47	5,19	+2,10%	16,44M	aa.aa	19/08
Isik Plastik Sanayi ve Dis Ticaret Pazarlama AS	6,34	6,34	5,62	+9,88%	26,47M	aa.aa	19/08
Turk Ilac ve Serum Sanayi AS	23,08	23,28	21,50	+2,49%	5,92M	aa.aa	19/08
Naturelgaz Sanayi ve Ticaret AS	10,07	10,25	10,04	-0,98%	4,8M	aa.aa	19/08
Tureks Turizm Tasimacilik AS	11,00	11,28	10,75	+2,04%	71,06M	aa.aa	19/08
Qua Granite Hayal	7,32	7,46	7,32	-0,95%	22,69M	aa.aa	19/08
Matriks Bilgi Dagitim Hizmetleri AS	24,80	25,00	23,98	-0,64%	2,25M	aa.aa	19/08
Galata Wind Enerji Anonim Sirket	27,16	27,38	26,56	+2,26%	2,55M	aa.aa	19/08
Biotrend Cevre ve Enerji Yatirimlari AS	20,12	20,56	19,90	0,00%	3,91M	aa.aa	19/08
Aydem Yenilenebilir Enerji AS	20,00	20,50	19,70	+0,60%	6,16M	aa.aa	19/08
Can2 Termik AS	2,34	2,43	2,29	+4,00%	1,35B	aa.aa	19/08
Ziraat Gayrimenkul Yatirim Ortakligi AS	23,52	23,88	23,50	-0,84%	1,09M	aa.aa	19/08
Kalekim Kimyevi Maddeler Sanayi Ticaret AS	32,64	33,40	32,52	-1,21%	6,68M	aa.aa	19/08
Penta Teknoloji Urunleri Dagitim Ticaret AS	17,20	18,29	17,19	-3,53%	5,5M	aa.aa	19/08
Mercan Kimya Sanayi ve Ticaret AS	51,85	51,90	49,22	+3,70%	7,9M	aa.aa	19/08
Atp Ticari Bilgisayar Ağı ve Elektrik	115,30	118,20	112,30	+7,26%	7,31M	aa.aa	19/08
BMS Celik Hasir Sanayi ve Ticaret AS	15,02	15,34	14,09	+5,40%	4,66M	aa.aa	19/08
Bogazici Beton Sanayi ve Ticaret AS	20,20	20,46	20,00	-3,72%	5,92M	aa.aa	19/08
Unlu Yatirim Holding AS	15,50	15,66	15,28	0,00%	3,07M	aa.aa	19/08
Başkent Doğalgaz Dağıtım Gayrimenkul	34,64	35,36	34,56	-1,37%	1,28M	aa.aa	19/08
Oyak Yatirim Menkul Degerler AS	39,76	40,22	38,58	+3,01%	482,5K	aa.aa	19/08
EData Teknoloji Pazarlama AS	5,65	5,89	5,60	-1,05%	21,11M	aa.aa	19/08
Kutahya Seker Fabrikasi AS	67,75	68,60	67,55	-0,37%	316,48K	aa.aa	19/08
Vbt Yazilim AS	22,74	23,52	22,62	-2,32%	2,66M	aa.aa	19/08
Escar Turizm Tasimacilik Ticaret AS	30,70	32,90	30,22	-2,60%	11,44M	aa.aa	19/08
Meditera Tibbi Malzeme Sanayi ve Ticaret AS	31,00	31,98	30,46	+0,52%	2,36M	aa.aa	19/08
Manas Enerji Yonetimi Sanayi Ticaret AS	8,90	9,57	8,90	-5,22%	6,5M	aa.aa	19/08
Gen İlaç ve Sağlık Ürünleri	184,90	187,30	171,60	+7,50%	4,65M	aa.aa	19/08
Kizilbuk Gayrimenkul Yatirim Ortakligi AS	13,66	13,87	13,52	+1,26%	19,11M	aa.aa	19/08
Birleşim Mühendislik Isıtma Soğutma	17,61	18,17	17,50	-1,73%	3,16M	aa.aa	19/08
Girisim Elektrik Taahhut Ticaret Sanayi AS	48,92	49,74	48,72	-5,19%	10,28M	aa.aa	19/08
Nasmed Ozel Saglik Hizmetleri Ticaret AS	9,89	10,11	9,60	+0,41%	10,62M	aa.aa	19/08
Yeo Teknoloji Enerji ve Endustri AS	40,54	42,06	40,34	-2,17%	4,7M	aa.aa	19/08
Europap Tezol Kagit Sanayi Ve Ticaret AS	15,56	16,02	15,51	-2,14%	9,05M	aa.aa	19/08
Ersan Alışveriş Hizmetleri ve Gıda	14,65	14,92	14,01	+4,34%	3,81M	aa.aa	19/08
Margun Enerji Uretim Sanayi ve Ticaret	50,90	51,45	47,58	+6,98%	3,38M	aa.aa	19/08
Anatolia Tanı ve Biyoteknoloji	11,86	12,13	11,83	-1,50%	1,7M	aa.aa	19/08
Hedef Holdings AS	13,38	14,07	13,12	-4,15%	8,73M	aa.aa	19/08
Gelecek Varlik Yonetimi AS	71,00	73,10	69,60	+2,01%	1,28M	aa.aa	19/08
Ihlas Haber Ajansi AS	44,16	44,40	40,18	+9,25%	3,8M	aa.aa	19/08
Ulusal Faktoring AS	3,57	3,65	3,55	-0,56%	38,31M	aa.aa	19/08
Dogu Aras Enerji Yatirimlari AS	58,45	58,55	57,55	+0,17%	733,82K	aa.aa	19/08
Elite Naturel Organik Gida Sanayi ve Ticaret AS	37,44	38,68	36,58	+1,24%	3,29M	aa.aa	19/08
Isbir Sentetik Dokuma Sanayi AS	8,93	9,22	8,75	+1,25%	3,78M	aa.aa	19/08
Gimat Magazacilik Sanayi ve Ticaret AS	19,90	19,98	19,30	+3,11%	1,39M	aa.aa	19/08
Mia Teknoloji AS	38,40	39,14	38,14	+0,10%	13,82M	aa.aa	19/08
Konya Kagit Sanayi ve Ticaret AS	39,50	39,74	36,90	+6,76%	2,8M	aa.aa	19/08
Mobiltel İletişim Hizmetleri	8,00	8,32	7,68	+4,17%	26,85M	aa.aa	19/08
Pc İletişim ve Medya Hizmetleri	20,82	21,14	20,40	-0,19%	1,74M	aa.aa	19/08
Pasifik Gayrimenkul Yatirim Ortakligi AS	2,94	3,01	2,88	+2,08%	262,14M	aa.aa	19/08
Erciyas Celik Boru Sanayi AS	80,80	83,00	80,30	-3,69%	889,69K	aa.aa	19/08
Panelsan Cati Cephe Sistemleri	40,20	41,04	40,02	-0,45%	580,57K	aa.aa	19/08
Hun Yenilenebilir Enerji Uretim AS	4,14	4,15	4,04	+2,73%	39,9M	aa.aa	19/08
Dap Gayrimenkul Gelistirme AS	15,90	15,99	15,55	+2,32%	34,01M	aa.aa	19/08
Investco Holding AS	534,00	538,50	505,00	+3,69%	95,71K	aa.aa	19/08
Hitit Bilgisayar Hizmetleri AS	47,94	49,00	47,26	-2,04%	1,11M	aa.aa	19/08
Koleksiyon Mobilya Sanayi AS	6,68	7,15	6,55	+1,06%	16,35M	aa.aa	19/08
Gezinomi Seyahat Turizm Ticaret AS	285,50	294,00	282,00	-0,61%	1,17M	aa.aa	19/08
GurSel Turizm Tasimacilik Ve	304,00	314,25	295,50	+0,33%	975,58K	aa.aa	19/08
Ensari Deri Gida Sanayi ve Ticaret	71,90	75,50	69,00	-3,75%	1,05M	aa.aa	19/08
Smart Gunes Enerjisi Teknolojileri	31,42	32,24	31,20	-1,07%	3,09M	aa.aa	19/08
LDR Turizm AS	255,75	255,75	231,20	+10,00%	531,97K	aa.aa	19/08
Suwen Tekstil Sanayi Pazarlama AS	10,37	10,54	10,16	+1,87%	8,08M	aa.aa	19/08
Consus Enerji Isletmeciligi ve	3,55	3,64	3,55	-0,84%	10,39M	aa.aa	19/08
Bms Birlesik Metal Sanayi ve	55,55	56,35	54,60	+1,00%	1,89M	aa.aa	19/08
Kimteks Poliuretan Sanayi ve	15,93	16,20	15,37	+3,51%	3,51M	aa.aa	19/08
Imas Makina Sanayi AS	4,39	4,64	4,38	-1,57%	104,71M	aa.aa	19/08
Yayla Agro Gida Sanayi ve Ticaret	11,00	11,22	10,99	-0,72%	15,57M	aa.aa	19/08
Sun Tekstil Sanayi ve Ticaret AS	40,26	41,78	39,72	-2,23%	1,23M	aa.aa	19/08
Seker Gayrimenkul Yatirim	4,38	4,44	4,30	+1,39%	13,27M	aa.aa	19/08
Europen Endustri Insaat Sanayi Ve	7,26	7,50	7,26	-0,82%	56,11M	aa.aa	19/08
Pardus Girisim Sermayesi Yatirim	7,31	7,48	7,31	-1,35%	5,54M	aa.aa	19/08
Makim Makina Teknolojileri Sanayi	22,12	22,58	21,50	+0,27%	2,79M	aa.aa	19/08
Kocaer Celik Sanayi ve Ticaret AS	14,82	14,99	14,62	+1,37%	12,16M	aa.aa	19/08
Rubenis Tekstil Sanayi Ticaret AS	24,06	24,60	23,04	+3,98%	3,76M	aa.aa	19/08
Kiler Holding AS	69,45	71,10	63,85	+7,42%	2,25M	aa.aa	19/08
Koroplast Temizlik Ambalaj	7,95	8,05	7,94	-0,75%	1,58M	aa.aa	19/08
Obase Bilgisayar ve Danismanlik	41,94	43,32	40,16	+0,96%	810,86K	aa.aa	19/08
Barem Ambalaj Sanayi Ve Ticaret AS	19,05	19,75	18,99	-0,31%	2,22M	aa.aa	19/08
Aztek Teknoloji Urunleri Ticaret AS	45,74	46,64	45,20	+0,53%	1,31M	aa.aa	19/08
Hidropar Hareket Kontrol	12,98	13,27	12,84	-0,08%	6,24M	aa.aa	19/08
Alfa Solar Enerji AS	50,10	50,90	49,80	+0,20%	2,12M	aa.aa	19/08
Sanica Isi Sanayi AS	4,47	4,53	4,45	-0,45%	10,42M	aa.aa	19/08
Ozsu Balik Uretim AS	21,64	22,14	21,62	0,00%	2,97M	aa.aa	19/08
Platform Turizm Tasimacilik Gida	28,96	29,90	28,60	-4,55%	9,68M	aa.aa	19/08
Birikim Varlik Yonetim AS	87,70	91,20	86,50	-2,18%	2,08M	aa.aa	19/08
Ahlatci Dogal Gaz Dagitim Enerji	35,28	35,50	35,00	-0,17%	2,83M	aa.aa	19/08
Tera Yatirim Menkul Degerler AS	640,00	642,00	526,50	+9,50%	23,45M	aa.aa	19/08
Eyg Gayrimenkul Yatirim Ortakligi	4,08	4,22	3,93	+1,49%	43,15M	aa.aa	19/08
Oncosem Onkolojik Sistemler Sanayi	136,90	137,80	131,80	+3,01%	536,81K	aa.aa	19/08
Sdt Uzay ve Savunma Teknolojileri	188,00	192,90	187,20	-0,27%	1,57M	aa.aa	19/08
Soke Degirmencilik Sanayi ve	12,51	12,86	12,43	+0,72%	3,8M	aa.aa	19/08
Tapdi Oksijen Ozel Saglik Egitim	59,90	60,90	59,00	+0,08%	687,89K	aa.aa	19/08
Astor Enerji AS	116,60	117,50	109,60	+5,05%	19,04M	aa.aa	19/08
Mackolik Internet Hizmetleri	38,66	39,38	38,58	-1,38%	435,33K	aa.aa	19/08
Bulbuloglu Vinc Sanayi ve Ticaret	103,80	106,00	102,80	+0,68%	1,41M	aa.aa	19/08
Goknur Gida Maddeleri	24,80	25,22	24,56	-1,67%	5M	aa.aa	19/08
Akfen Yenilenebilir Enerji AS	19,00	19,03	17,99	-2,76%	33,36M	aa.aa	19/08
Eksun Gida Tarim	6,62	6,77	6,60	-1,34%	11,01M	aa.aa	19/08
Koza Polyester Sanayi ve Ticaret AS	6,19	6,43	6,16	-1,28%	13,07M	aa.aa	19/08
Cvk Maden Isletmeleri Sanayi ve	13,50	13,80	13,39	-1,60%	26,31M	aa.aa	19/08
Europower Enerji ve Otomasyon	29,90	30,50	29,64	-4,11%	10,75M	aa.aa	19/08
Grainturk Holding AS	486,25	486,75	442,75	+9,09%	1,26M	aa.aa	19/08
Cw Enerji Muhendislik Ticaret ve	18,02	18,44	18,00	-0,88%	10,5M	aa.aa	19/08
Buyuk Sefler Gida Turizm Tekstil	43,18	45,66	43,18	-5,10%	2,22M	aa.aa	19/08
Bien Yapi Urunleri Sanayi Turizm	45,88	46,36	43,80	+4,75%	6,02M	aa.aa	19/08
Kayseri Seker Fabrikasi AS	19,97	20,40	19,93	-1,33%	4,08M	aa.aa	19/08
Katilimevim Tasarruf Finansman AS	8,96	8,96	8,04	+9,94%	299,28M	aa.aa	19/08
Pasifik Eurasia Lojistik Dis	97,20	98,75	91,45	+3,24%	6,19M	aa.aa	19/08
A1 Capital Yatirim Menkul Degerler	10,56	10,93	10,34	+0,86%	36,93M	aa.aa	19/08
Forte Bilgi Iletisim Teknolojileri	84,10	86,60	83,20	+0,84%	1,23M	aa.aa	19/08
Atakey Patates Gida Sanayi ve	52,80	52,85	48,60	+9,36%	3,28M	aa.aa	19/08
Kaleseramik Canakkale Kalebodur	32,80	33,30	32,70	-0,91%	1,54M	aa.aa	19/08
Fuzul Gayrimenkul Yatirim	11,83	12,20	11,31	+0,17%	11,17M	aa.aa	19/08
Asce Gayrimenkul Yatirim Ortakligi	11,93	12,15	11,92	0,00%	2,74M	aa.aa	19/08
Izdemir Enerji Elektrik Uretim AS	9,61	9,85	8,84	+7,25%	180,57M	aa.aa	19/08
Ofis Yem Gida Sanayi Ticaret AS	55,90	58,50	54,65	-3,62%	2,07M	aa.aa	19/08
Tatlipinar Enerji Uretim AS	49,74	50,55	49,18	-0,08%	2,39M	aa.aa	19/08
Baydoner Restoranlari AS	25,04	25,96	24,68	-2,19%	876,04K	aa.aa	19/08
Enerya Enerji AS	10,32	10,40	10,19	+1,18%	43,07M	aa.aa	19/08
Kuzugrup Gayrimenkul Yatirim	25,32	25,96	25,20	0,00%	1,79M	aa.aa	19/08
Ebebek Magazacilik AS	53,85	54,75	53,05	-0,65%	1M	aa.aa	19/08
Tarkim Bitki Koruma Sanayi ve	366,50	374,25	365,25	0,00%	120,88K	aa.aa	19/08
Gipta Ofis Kirtasiye Ve Promosyon	141,00	142,70	140,00	+0,64%	891,68K	aa.aa	19/08
Reeder Teknoloji Sanayi Ve Ticaret	10,33	10,48	10,22	-1,05%	35,26M	aa.aa	19/08
HatSan Gemi Insaa Bakim Onarim	52,35	52,35	49,36	+4,99%	2,21M	aa.aa	19/08
Adra Gayrimenkul Yatirim Ortakligi	46,68	48,90	46,26	-2,71%	2,28M	aa.aa	19/08
Dmr Unlu Mamuller Uretim Gida Toptan Perakende Ihr	35,66	36,26	34,42	-1,38%	3,79M	aa.aa	19/08
Meka Beton Santralleri	4,11	4,23	4,05	-1,67%	17,86M	aa.aa	19/08
Dofer Yapi Malzemeleri Sanayi ve	48,08	49,60	46,58	+0,17%	974,59K	aa.aa	19/08
Mhr Gayrimenkul Yatirim Ortakligi	6,08	6,24	6,05	-1,14%	4,02M	aa.aa	19/08
Borlease Otomotiv AS	21,22	21,56	20,78	+1,73%	3,78M	aa.aa	19/08
Tab Gida Sanayi ve Ticaret AS	216,70	216,70	209,70	+2,27%	762,23K	aa.aa	19/08
Vera Konsept Gayrimenkul Yatirim	3,25	3,30	3,05	+4,84%	54,49M	aa.aa	19/08
Tureks Turunc Madencilik Ic ve Dis	16,91	17,70	16,75	-1,69%	4,78M	aa.aa	19/08
1000 Yatirimlar Holding AS	324,25	341,75	316,00	-1,82%	5,94M	aa.aa	19/08
Ekos Teknoloji ve Elektrik AS	27,64	28,70	26,30	+2,75%	11,79M	aa.aa	19/08
Agrotech Yuksek Teknoloji	8,25	8,49	8,25	-0,60%	17,83M	aa.aa	19/08
Seker Yatirim Menkul Degerler AS	15,95	17,09	15,67	+1,79%	12,46M	aa.aa	19/08
Cates Elektrik Uretim AS	35,30	35,84	35,18	-0,84%	1,89M	aa.aa	19/08
Bati Ege Gayrimenkul Yatirim	12,81	13,23	12,71	+1,03%	29,58M	aa.aa	19/08
Kuzey Boru AS	14,18	15,01	14,18	-0,70%	16,35M	aa.aa	19/08
Mega Metal Sanayi ve Ticaret AS	33,10	35,56	33,00	+0,06%	11,28M	aa.aa	19/08
Sur Tatil Evleri Gayrimenkul	67,30	67,30	62,45	+3,70%	4,35M	aa.aa	19/08
Avrupakent Gayrimenkul Yatirim	63,00	63,40	62,85	0,00%	1,2M	aa.aa	19/08
Pasifik Teknoloji	26,50	28,44	26,20	-5,36%	46,19M	aa.aa	19/08
Bor Seker AS	24,22	24,72	24,08	+0,41%	3,34M	aa.aa	19/08
Limak Dogu Anadolu Cimento Sanayi	28,74	29,08	28,56	-0,14%	4,73M	aa.aa	19/08
Alves Kablo Sanayi ve Ticaret AS	36,42	37,56	34,22	+2,71%	13,4M	aa.aa	19/08
Oba Makarnacilik Sanayi ve Ticaret	51,85	54,35	51,85	-2,99%	12,81M	aa.aa	19/08
Artemis Hali AS	36,94	37,40	34,88	+5,00%	3,43M	aa.aa	19/08
Mogan Enerji Yatirim Holding AS	9,85	10,13	9,81	-3,71%	14,78M	aa.aa	19/08
Odine Solutions Teknoloji Ticaret	138,00	141,70	132,80	-3,56%	2,56M	aa.aa	19/08
Ic Enterra Yenilenebilir Enerji AS	12,98	13,27	12,09	+6,57%	77,58M	aa.aa	19/08
Ronesans Gayrimenkul Yatirim AS	140,40	141,30	136,90	+2,63%	1,42M	aa.aa	19/08
Lila Kagit Sanayi ve Ticaret AS	28,56	29,28	28,30	-0,97%	7,23M	aa.aa	19/08
Koton Magazacilik Tekstil Sanayi	16,73	17,13	16,47	+1,33%	10,83M	aa.aa	19/08
Altinay Savunma Teknolojileri AS	73,55	75,20	73,15	-0,20%	8,32M	aa.aa	19/08
Koc Metalurji AS	14,06	14,24	13,95	+0,07%	3,68M	aa.aa	19/08
Hareket Proje Tasimaciligi ve Yuk	84,95	87,75	84,65	+0,71%	2,72M	aa.aa	19/08
Onur Yuksek Teknoloji AS	83,15	86,45	82,90	-3,48%	1,34M	aa.aa	19/08
Ozyasar Tel ve Galvanizleme Sanayi	31,02	31,74	30,78	+0,06%	1,91M	aa.aa	19/08
Altinkilic Gida ve Sut Sanayi Ticaret AS	77,90	82,00	77,60	-4,18%	2,08M	aa.aa	19/08
Yigit AKU Malzemeleri Nakliyat	27,94	28,76	27,34	+1,09%	8,67M	aa.aa	19/08
Horoz Lojistik Kargo Hizmetleri ve	58,85	61,30	58,70	-0,68%	1,46M	aa.aa	19/08
Segmen Kardesler Gida Uretim ve	24,34	24,38	23,60	+2,18%	2,03M	aa.aa	19/08
Efor Cay Sanayi Tic	108,50	109,40	103,20	0,00%	3,92M	aa.aa	19/08
Dct Trading Dis Ticaret AS	35,44	36,14	34,20	+2,25%	10,21M	aa.aa	19/08
Bahadir Kimya Sanayi ve Ticaret AS	66,20	67,90	64,80	+0,99%	1,26M	aa.aa	19/08
Kirac Galvaniz Telekominikasyon	59,70	60,30	57,80	+2,93%	2,47M	aa.aa	19/08
Gundogdu Gida Sut Urunleri Sanayi	84,10	84,45	75,85	+9,29%	2,54M	aa.aa	19/08
Ahes Gayrimenkul Yatirim Ortakligi	30,96	33,44	30,10	-7,42%	12,32M	aa.aa	19/08
Ozata Denizcilik Sanayi ve Ticaret	222,50	229,10	220,10	-1,81%	360,7K	aa.aa	19/08
Cem Zeytin AS	23,10	23,76	22,30	+2,39%	15,91M	aa.aa	19/08
Durukan Sekerleme Sanayi ve	17,01	17,15	16,41	+3,66%	6,56M	aa.aa	19/08
Bin Ulasim ve Akilli Sehir Teknolojileri AS	202,60	205,60	199,90	-0,73%	558,35K	aa.aa	19/08
Cagdas Cam Sanayi ve Ticaret AS	43,86	44,44	41,24	+5,33%	17,34M	aa.aa	19/08
Sumer Varlik Yonetim AS	281,50	285,50	259,25	+3,78%	1,01M	aa.aa	19/08
Armada Gida Ticaret Sanayi Anonim	33,78	34,28	33,58	-0,59%	3,14M	aa.aa	19/08
Egeyapi Avrupa Gayrimenkul Yatirim Ortakligi AS	27,24	27,24	24,62	+9,93%	4,39M	aa.aa	19/08
Gulermak Agir Sanayi Insaat ve Taahhut AS	164,00	166,50	163,30	-0,61%	2,62M	aa.aa	19/08
Akfen Insaat Turizm ve Ticaret AS	24,06	24,68	24,02	-2,12%	5,49M	aa.aa	19/08
Mopas Marketcilik	34,60	35,84	33,48	+2,06%	7,78M	aa.aa	19/08
Destek Finans Faktoring	545,00	547,00	515,00	+5,83%	1,32M	aa.aa	19/08
Seranit Granit Seramik Sanayi ve Ticaret AS	10,48	10,78	10,47	-1,60%	12,65M	aa.aa	19/08
Birleşim Grup Enerji A.Ş	11,41	11,71	11,40	-2,48%	13,63M	aa.aa	19/08
Visne Madencilik Uretim	352,50	356,50	322,25	-1,54%	10,89M	aa.aa	19/08
Enda Enerji Holding As	18,38	19,08	18,24	-1,92%	3,34M	aa.aa	19/08
Kalyon Gunes Teknolojileri Uretim	67,30	68,30	67,00	-0,37%	2,05M	aa.aa	19/08
Balsu Gida Sanayi ve Ticaret AS	25,00	25,32	24,20	+1,54%	10,6M	aa.aa	19/08
Bulls Girisim Sermayesi Yatirim	36,74	38,10	36,36	-1,71%	10,84M	aa.aa	19/08
A1 Yenilenebilir Enerji Uretim AS	30,96	31,30	30,82	+1,38%	1,8M	aa.aa	19/08
Tera Yatirim Teknoloji Holding AS	26,12	28,64	25,22	-6,18%	103,83M	aa.aa	19/08

Ibovespa

134.432,00

-2.889

-2,10%

Ibovespa Futuros

136.894,00

-3.312

-2,36%

US 500

6.397,30

-14,2

-0,22%

US 30

44.824,00

-98,4

-0,22%

S&P 500 VIX

15,57

+0,58

+3,87%

Bitcoin Futuro Futuros

113.775,00

+105,0

+0,09%

Índice Dólar

98,175

+0,056

+0,06%

Market Movers

Nome	Último	Var. %	Vol.
Gol PN	4,72	+0,64%	275,87M
Banco do Brasil ON	19,80	-6,03%	57,99M
Bradesco PN	15,79	-3,43%	44,09M
Itaú Unibanco PN	36,31	-3,84%	39,58M
Petrobras PN	30,04	-1,05%	39,18M
B3 ON	12,53	-4,79%	37,82M
Vale ON	53,24	+0,08%	17,67M

Nome	Último	Var. %	Vol.
Fiset Reflorestamento	0,110	+10,00%	5,00K
Intel BDR	23,17	+8,73%	857,50K
Lupatech ON	1,25	+8,70%	1,09M
Beigene BDR	68,74	+8,30%	203,00
Ampla ON	13,50	+8,00%	100,00
Rio Paranapanema ON	35,59	+7,82%	100,00
FII Loft II	7,50	+7,30%	14,87K

Nome	Último	Var. %	Vol.
Suno Log FII	1,35	-24,16%	146,36K
FICA ON	19,00	-13,64%	700,00
Infracommerce ON	0,50	-12,28%	2,45M
FII Devant FundoUnica	6,28	-11,42%	2,56K
Recrusul ON	1,60	-10,61%	425,30K
Raizen PN	1,04	-9,57%	47,25M
FII Hospital Unimed Campina Grande	90,01	-9,45%	40,00

Ações em Destaque

Nome	Último	Var. %	Vol.
Banco do Brasil ON	19,80	-6,03%	57,99M
Raizen PN	1,04	-9,57%	47,25M
Petrobras PN	30,04	-1,05%	39,18M
Bradesco PN	15,79	-3,43%	44,09M
Azul PN	0,56	-3,45%	13,12M

Exibir mais

Ações mais baratas

Nome	Último	Potencial Alta	Preço-Justo
Aaaa A A Aa	12,07	+46,17%	17,64
Aa A Aaaaaa	12,07	+46,17%	17,64
Aaaaa Aaaaaa A A	16,28	+44,14%	23,47
Aaaaaaaaaaaaa	13,96	+43,49%	20,03
Aaaaaa Aaaaaaaaaa	13,96	+43,49%	20,03
Aaaaaaaaaa	12,53	+39,77%	17,51
Aaaa Aaaaaaaa	12,53	+39,77%	17,51

Nome	Último	Potencial Alta	Preço-Justo
Aaaa A A Aa	12,07	+46,17%	17,64
Aa A Aaaaaa	12,07	+46,17%	17,64
Aaaaa Aaaaaa A A	16,28	+44,14%	23,47
Aaaaaaaaaaaaa	13,96	+43,49%	20,03
Aaaaaa Aaaaaaaaaa	13,96	+43,49%	20,03
Aaaaaaaaaa	12,53	+39,77%	17,51
Aaaa Aaaaaaaa	12,53	+39,77%	17,51

Ver lista completa

ProPicks IA

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

Melhores Ações Brasileiras

+782.1%

Índice Bovespa

+168.8%

Ações nesta estratégia

aaa aaaaaaa aaaa aaa

Desbloquear estratégia

Empresas Sólidas do Brasil

+624.7%

Índice Bovespa

+168.8%

Ações nesta estratégia

aaa aaaaaaa aaaa aaa

Desbloquear estratégia

Ações Defensivas do Brasil

+288.9%

Índice Bovespa

+168.8%

Ações nesta estratégia

aaa aaaaaaa aaaa aaa

Desbloquear estratégia

Ações Baratas do Brasil

+657.0%

Índice Bovespa

+168.8%

Ações nesta estratégia

aaa aaaaaaa aaaa aaa

Desbloquear estratégia

Titãs da Tecnologia

+2382.9%

S&P 500

+349.5%

Ações nesta estratégia

aaa aaaaaaa aaaa aaa

Desbloquear estratégia

Vença o S&P 500

+1089.6%

S&P 500

+349.5%

Ações nesta estratégia

aaa aaaaaaa aaaa aaa

Desbloquear estratégia

Domine o Dow

+722.8%

Dow Jones Industrial Average

+242.8%

Ações nesta estratégia

aaa aaaaaaa aaaa aaa

Desbloquear estratégia

Movimentadores Mid-Cap

+627.8%

S&P Midcap 400

+212.3%

Ações nesta estratégia

aaa aaaaaaa aaaa aaa

Desbloquear estratégia

Melhores ações de valor

+1209.2%

S&P 500 Pure Value

+177.4%

Ações nesta estratégia

aaa aaaaaaa aaaa aaa

Desbloquear estratégia

O Melhor de Buffett

+453.7%

S&P 500 Pure Value

+124.5%

Ações nesta estratégia

aaa aaaaaaa aaaa aaa

Desbloquear estratégia

Líderes Mexicanas da Bolsa

+479.6%

S&P/BMV IPC

+35.5%

Ações nesta estratégia

aaa aaaaaaa aaaa aaa

Desbloquear estratégia

Elite do Mercado Italiano

+792.9%

FTSE Italia All Share

+126.4%

Ações nesta estratégia

aaa aaaaaaa aaaa aaa

Desbloquear estratégia

Seleção Alpha da Alemanha

+454.1%

DAX

+149.1%

Ações nesta estratégia

aaa aaaaaaa aaaa aaa

Desbloquear estratégia

Superestrelas TASI

+632.9%

Tadawul All Share

+29.4%

Ações nesta estratégia

aaa aaaaaaa aaaa aaa

Desbloquear estratégia

Líderes de Mercado da Coreia

+354.8%

KOSPI

+54.4%

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