BIST 500 (XU500)

イスタンブール

ポートフォリオに追加/削除するポートフォリオに加える

12,308.19 +99.16 +0.81%

00:09:59 - 終了. TRY 通貨 ( 免責条項 )

タイプ: 指数

市場: トルコ

構成銘柄数: 500

出来高: 9,136,630,195
始値: 12,240.68
日中安値/高値: 12,218.07 - 12,494.53

概要
構成銘柄
過去のデータ

BIST 500 の構成銘柄

%INDICE_NAME%の構成銘柄のリアルタイムチャートです。構成銘柄、現在価格、高値、安値、変動率をご覧いただけます。コウセイメイガラコウセイメイガラ

価格パフォーマンステクニカルファンダメンタル

名前	現在値	高値	安値	前日比	前日比%	出来高	時間
1000 Yatirimlar Holding AS	487.50	512.00	487.50	-20.00	-3.94%	826.32K	00:09:53
A1 Capital Yatirim Menkul Degerler	29.44	30.66	29.36	-0.76	-2.52%	1.87M	00:08:00
Aciselsan	151.800	155.200	150.700	-2.100	-1.36%	163.86K	00:09:08
Adel	790.00	804.50	755.00	+27.00	+3.54%	644.62K	00:09:21
Adese Gayrimenkul	2.490	2.640	2.480	-0.120	-4.60%	134.22M	00:09:06
Adra Gayrimenkul Yatirim Ortakligi	27.82	28.58	27.66	-0.58	-2.04%	1.75M	00:09:14
Afyon Cimento	14.43	14.91	14.30	-0.41	-2.76%	8.15M	00:09:45
AG Anadolu Group Holding	376.50	384.75	369.25	+6.25	+1.69%	1.14M	00:08:00
Agesa Hayat ve Emeklilik AS	94.00	94.45	92.10	+1.15	+1.24%	462.78K	00:08:01
Agrotech Yuksek Teknoloji	28.64	31.78	28.34	-2.26	-7.31%	40.11M	00:09:52
Ahlatci Dogal Gaz Dagitim Enerji	15.78	15.79	14.94	+0.38	+2.47%	17.17M	00:09:58
AK Sigorta	8.010	8.340	7.980	-0.050	-0.62%	30.44M	00:08:52
Akbank TAS	67.35	70.75	64.45	+2.85	+4.42%	237.25M	00:09:59
Akcansa	150.20	155.00	150.10	-3.20	-2.09%	1.37M	00:08:07
Akdeniz Yatirim	8.400	8.450	8.170	+0.050	+0.60%	12.40M	00:09:57
Akenerji	20.260	22.460	19.890	-1.160	-5.42%	15.47M	00:09:59
Akfen GYO	2.490	2.620	2.410	-0.030	-1.19%	109.12M	00:09:58
Akfen Yenilenebilir Enerji AS	27.08	27.46	26.48	-0.08	-0.29%	11.73M	00:09:58
Akin Tekstil	167.100	170.300	165.000	+0.100	+0.06%	114.06K	00:05:08
Akis GYO	18.160	18.300	17.350	+0.430	+2.43%	5.68M	00:08:27
Akmerkez GYO	315.00	340.00	312.75	-7.25	-2.25%	75.26K	00:08:00
Aksa Akrilik	123.10	126.20	122.90	-1.90	-1.52%	2.07M	00:09:45
Aksa Enerji Uretim	45.500	47.000	45.200	-0.940	-2.02%	10.71M	00:09:59
Aksu Enerji ve Ticaret	14.25	14.69	14.24	-0.39	-2.66%	2.29M	00:09:50
Alarko Carrier	1,311.00	1,379.00	1,311.00	-39.00	-2.89%	62.60K	00:08:01
Alarko GYO	44.22	45.42	43.98	-0.52	-1.16%	2.59M	00:09:57
Alarko Holding	118.400	123.700	118.400	-3.400	-2.79%	14.27M	00:09:57
Albaraka Turk	5.960	6.150	5.640	+0.360	+6.43%	102.91M	00:09:58
Alcatel Lucent	122.700	127.300	122.500	-4.200	-3.31%	519.15K	00:09:27
Alfa Solar Enerji AS	84.00	87.45	83.75	-3.15	-3.61%	4.85M	00:09:45
Alkim Kagit	27.800	28.960	27.800	-0.800	-2.80%	1.05M	00:08:12
Alkim Kimya	39.00	39.74	38.72	-0.06	-0.15%	1.21M	00:08:01
Altin Yunus	612.000	634.500	598.500	-17.000	-2.70%	84.31K	00:09:28
Altinyag	7.640	7.710	7.400	+0.040	+0.53%	3.92M	00:09:29
Alves Kablo Sanayi ve Ticaret AS	51.00	53.85	50.50	-2.80	-5.20%	7.46M	00:09:53
Anadolu Efes Malt	204.30	212.40	204.30	-3.80	-1.83%	2.68M	00:09:39
Anadolu Hayat	75.80	77.80	74.00	+1.80	+2.43%	1.33M	00:08:45
Anadolu Isuzu	100.50	104.70	99.35	-2.70	-2.62%	2.48M	00:09:54
Anadolu Sigorta	107.400	108.000	105.700	-0.100	-0.09%	2.17M	00:09:21
Anatolia Tanı ve Biyoteknoloji	12.73	13.56	12.26	-0.74	-5.49%	3.58M	00:08:21
Anel Elektrik	19.360	20.040	18.810	+0.560	+2.98%	2.95M	00:09:48
Arcelik AS	191.10	193.80	189.00	+0.90	+0.47%	7.00M	00:08:59
Ard Grup Bilisim	39.70	41.72	39.70	-1.32	-3.22%	4.82M	00:09:55
Arena Bilgisayar	42.280	42.460	40.840	+0.780	+1.88%	1.36M	00:08:05
Arsan Tekstil	18.040	18.600	17.200	-0.840	-4.45%	6.37M	00:09:59
Artemis Hali AS	46.44	51.50	46.24	-4.91	-9.56%	2.48M	00:08:24
Arzum Elektrikli Ev Aletleri Sanayi ve Ticaret	50.35	50.35	44.50	+4.55	+9.93%	3.66M	00:09:54
Asce Gayrimenkul Yatirim Ortakligi	14.63	15.01	14.59	-0.37	-2.47%	6.49M	00:09:03
Aselsan	61.40	63.50	61.30	-0.80	-1.29%	73.86M	00:09:29
Astor Enerji AS	102.50	104.90	101.60	-1.60	-1.54%	16.21M	00:09:57
Atakey Patates Gida Sanayi ve	47.00	48.06	46.48	-0.54	-1.14%	1.33M	00:08:49
Atakule GYO	9.150	9.230	9.000	+0.040	+0.44%	2.27M	00:08:50
Atp Ticari Bilgisayar Ağı ve Elektrik	140.00	146.20	139.40	-2.30	-1.62%	828.12K	00:09:27
AVOD	3.710	3.930	3.680	-0.130	-3.39%	15.42M	00:09:53
Avrasya GYO	8.910	10.080	8.910	-0.980	-9.91%	2.32M	00:05:08
Avrupa Yatirim	40.460	42.300	39.800	-1.320	-3.16%	1.34M	00:09:09
Avrupakent Gayrimenkul Yatirim	43.36	44.62	43.02	-0.94	-2.12%	2.69M	00:09:30
Avtur	15.940	16.020	15.000	+1.360	+9.33%	2.07M	00:09:55
Aydem Yenilenebilir Enerji AS	33.64	34.18	32.58	-0.66	-1.92%	3.74M	00:09:21
Ayen Enerji	31.160	32.300	30.760	-3.000	-8.78%	6.48M	00:09:50
Aygaz AS	215.30	219.30	208.50	+5.40	+2.57%	917.61K	00:09:21
Aztek Teknoloji Urunleri Ticaret AS	87.05	89.30	85.00	-2.30	-2.57%	995.02K	00:08:27
Bagfas	26.30	26.54	25.44	-0.10	-0.38%	2.36M	00:09:10
Bak Ambalaj	47.300	49.160	46.240	+0.300	+0.64%	373.42K	00:08:01
Bantas Bandirma	10.350	10.700	10.210	-0.080	-0.77%	7.18M	00:09:31
Banvitas	286.250	310.000	280.750	+4.250	+1.51%	1.64M	00:09:56
Barem Ambalaj Sanayi Ve Ticaret AS	19.37	20.10	19.37	-0.63	-3.15%	1.60M	00:09:06
Başkent Doğalgaz Dağıtım Gayrimenkul	30.62	31.52	29.34	+0.96	+3.24%	5.86M	00:09:23
Bati Ege Gayrimenkul Yatirim	3.59	3.68	3.56	-0.08	-2.18%	22.48M	00:09:41
Baticim	140.40	142.00	137.60	-4.40	-3.04%	5.19M	00:09:54
Batisoke Soke	25.300	25.340	24.580	0.000	0.00%	2.23M	00:05:08
Baydoner Restoranlari AS	30.46	31.80	30.24	-1.30	-4.09%	719.82K	00:09:52
Bayrak	70.40	71.45	68.85	+0.40	+0.57%	2.44M	00:09:38
Bera	19.790	20.380	19.640	+0.620	+3.23%	35.98M	00:09:54
Berkosan	39.720	41.920	39.200	+1.220	+3.17%	1.77M	00:09:50
Besiktas	29.800	36.200	29.740	-3.220	-9.75%	109.71M	00:09:57
Beyaz Filo Oto Kiralama AS	26.220	27.440	26.060	-0.480	-1.80%	1.98M	00:08:00
Bien Yapi Urunleri Sanayi Turizm	40.34	41.28	40.30	-0.70	-1.71%	2.79M	00:08:01
Bilici Yatirim	21.000	22.600	20.700	+0.020	+0.10%	6.17M	00:08:59
BIM Magazalar	487.25	497.75	480.00	0.00	0.00%	3.78M	00:09:31
Biotrend Cevre ve Enerji Yatirimlari AS	18.74	19.68	18.48	-0.70	-3.60%	8.33M	00:08:00
Birikim Varlik Yonetim AS	66.00	71.85	65.55	-5.30	-7.43%	4.39M	00:08:27
Birleşim Mühendislik Isıtma Soğutma	21.00	21.84	20.94	-0.52	-2.42%	3.40M	00:08:41
Bizim	39.30	41.30	39.22	-1.56	-3.82%	1.23M	00:09:10
Bms Birlesik Metal Sanayi ve	35.40	38.52	33.22	-1.30	-3.54%	3.05M	00:08:30
BMS Celik Hasir Sanayi ve Ticaret AS	24.60	26.22	24.32	-1.80	-6.82%	2.23M	00:05:08
Bogazici Beton Sanayi ve Ticaret AS	35.96	37.04	35.44	-0.62	-1.69%	5.17M	00:08:28
Bor Seker AS	31.32	33.00	31.24	-1.56	-4.74%	6.20M	00:09:57
Borlease Otomotiv AS	32.68	34.48	32.68	-0.94	-2.80%	5.40M	00:09:55
Borusan Birlesik	539.50	559.50	538.00	-16.00	-2.88%	737.72K	00:09:46
Borusan Yatirim	2,765.00	2,875.00	2,762.50	-40.00	-1.43%	72.37K	00:09:51
Bosch Fren	940.50	973.00	936.00	-29.00	-2.99%	143.42K	00:09:45
Bossa	16.630	17.360	15.300	+0.530	+3.29%	8.57M	00:09:48
Brisa Bridgestone	120.00	122.40	119.10	-0.60	-0.50%	631.81K	00:08:28
Bulbuloglu Vinc Sanayi ve Ticaret	120.20	127.00	117.30	-0.80	-0.66%	1.66M	00:09:40
Burcelik	271.000	287.000	255.750	+6.250	+2.36%	806.77K	00:08:01
Burcelik Vana	148.500	151.100	134.100	+9.000	+6.45%	978.57K	00:09:55
Bursa Cimento	9.00	9.32	8.96	-0.22	-2.39%	13.46M	00:09:41
Buyuk Sefler Gida Turizm Tekstil	34.60	35.18	33.20	-0.56	-1.59%	2.26M	00:09:54
Can2 Termik AS	17.57	18.08	17.55	-0.39	-2.17%	16.14M	00:09:36
CarrefourSA	140.20	144.90	139.20	-3.70	-2.57%	504.75K	00:09:26
Cates Elektrik Uretim AS	56.30	58.60	56.10	-1.85	-3.18%	2.73M	00:09:59
Celebi	2,018.00	2,164.00	1,999.00	-104.00	-4.90%	235.12K	00:09:50
Celik Halat	29.200	32.180	28.620	-0.720	-2.41%	2.08M	00:09:32
Cemas	3.450	3.570	3.300	-0.040	-1.15%	59.45M	00:09:36
Cemtas	10.600	11.030	10.600	-0.330	-3.02%	12.78M	00:09:52
CEO Event Medya	22.40	22.66	20.54	+1.58	+7.59%	3.69M	00:09:04
Cimbeton	3,192.50	3,292.50	3,107.50	-62.50	-1.92%	39.67K	00:08:46
Cimsa	33.56	34.40	33.46	-0.34	-1.00%	18.32M	00:09:50
Coca Cola Icecek	767.50	772.50	760.50	+8.50	+1.12%	410.77K	00:09:13
Consus Enerji Isletmeciligi ve	5.96	6.14	5.83	-0.17	-2.77%	9.40M	00:09:29
Cosmos	133.900	140.800	131.500	-6.300	-4.49%	456.42K	00:08:16
Creditwest	7.990	8.250	7.950	-0.020	-0.25%	6.29M	00:09:24
Cuhadaroglu	25.20	25.90	25.20	-2.80	-10.00%	3.48M	00:09:56
Cvk Maden Isletmeleri Sanayi ve	548.00	577.00	548.00	-13.50	-2.40%	684.63K	00:09:51
Cw Enerji Muhendislik Ticaret ve	246.00	252.00	244.30	-5.50	-2.19%	1.03M	00:09:53
Dagi	9.750	10.080	9.390	+0.150	+1.56%	5.17M	00:09:48
Dap Gayrimenkul Gelistirme AS	33.56	34.10	33.28	+0.02	+0.06%	5.23M	00:09:29
Dardanel Onentas	7.500	7.500	7.500	-0.830	-9.96%	3.48M	00:09:24
Datagate	40.880	45.000	40.500	-0.300	-0.73%	1.72M	00:09:07
Demisas	6.930	7.180	6.800	-0.070	-1.00%	4.01M	00:08:40
Denge Yatirim	4.400	4.790	4.140	-0.090	-2.00%	18.22M	00:08:18
Deniz GYO	5.160	5.310	5.130	-0.130	-2.46%	2.43M	00:09:08
Derluks Yatirim Holding AS	7.65	8.07	7.59	-0.34	-4.26%	5.27M	00:09:46
Desa	28.920	29.260	28.000	+0.840	+2.99%	1.32M	00:09:55
Despec	43.260	47.100	43.160	-2.320	-5.09%	1.05M	00:05:08
Deva Holding	95.450	95.450	88.350	+8.650	+9.97%	11.80M	00:09:40
Dinamik Isi Makina Yalitim Malzemeleri	18.73	19.27	18.50	-0.37	-1.94%	843.85K	00:05:08
Ditas	18.040	18.810	17.610	-0.480	-2.59%	502.39K	00:08:57
Dmr Unlu Mamuller Uretim Gida Toptan Perakende Ihr	15.35	15.54	15.09	-0.12	-0.78%	3.09M	00:09:58
DO & CO	5,237.50	5,355.00	5,172.50	+42.50	+0.82%	14.42K	00:09:40
Dofer Yapi Malzemeleri Sanayi ve	44.66	46.70	43.34	-0.66	-1.46%	1.64M	00:09:55
Dogan Burda	203.400	244.000	203.400	-22.500	-9.96%	994.63K	00:08:14
Dogan Holding	15.060	15.920	14.960	-0.290	-1.89%	108.17M	00:09:53
Doganlar Mobilya Grubu	13.900	14.750	13.890	-0.520	-3.61%	6.43M	00:09:41
Dogu Aras Enerji Yatirimlari AS	72.65	76.20	72.40	-2.10	-2.81%	3.88M	00:09:59
Dogus GYO	37.100	39.160	36.900	-1.420	-3.69%	665.04K	00:09:12
Dogus Otomotiv	298.00	304.75	297.00	-3.50	-1.16%	4.46M	00:09:54
Dogusan Boru	21.780	24.520	21.780	-1.500	-6.44%	4.50M	00:08:06
Doktas Dokumculuk Ticaret ve Sanayi AS	32.500	33.280	32.460	-0.300	-0.91%	740.20K	00:09:20
Duran Dogan	16.260	17.060	15.620	-0.040	-0.25%	1.49M	00:05:08
DYO Boya	61.950	69.750	61.950	-2.950	-4.55%	5.00M	00:09:50
Ebebek Magazacilik AS	47.50	49.38	47.00	-1.40	-2.86%	1.60M	00:09:56
Eczacibasi Yatirim	269.00	276.25	268.00	-1.50	-0.55%	789.08K	00:08:00
EData Teknoloji Pazarlama AS	19.60	20.20	19.30	-0.60	-2.97%	2.26M	00:09:24
Edip Gayrimenkul	24.360	25.020	23.660	-0.580	-2.33%	1.05M	00:08:50
Ege Endustri	13,820.00	14,130.00	13,820.00	-120.00	-0.86%	17.57K	00:09:56
Ege Gubre	46.58	47.50	46.02	-0.58	-1.23%	414.17K	00:08:49
Ege Profil	201.000	206.100	200.000	-0.600	-0.30%	272.56K	00:09:03
Ege Seramik	3.830	3.900	3.810	-0.040	-1.03%	4.75M	00:08:00
Egeplast	7.740	8.270	7.720	-0.110	-1.40%	13.96M	00:09:08
EIS	58.400	59.800	56.900	+0.950	+1.65%	9.76M	00:09:46
Ekos Teknoloji ve Elektrik AS	40.26	41.78	40.10	-1.16	-2.80%	3.77M	00:09:38
Eksun Gida Tarim	63.20	63.90	62.50	-0.20	-0.32%	780.76K	00:09:10
Elite Naturel Organik Gida Sanayi ve Ticaret AS	33.88	36.80	33.60	-3.30	-8.88%	6.60M	00:09:12
EMEK Elektirik	13.750	14.180	13.680	-0.280	-2.00%	2.93M	00:08:47
Emlak Konut GYO	9.190	9.360	9.120	+0.070	+0.77%	360.16M	00:09:59
Enerjisa Enerji	69.65	71.75	69.10	-0.25	-0.36%	8.56M	00:09:16
Enerya Enerji AS	186.80	187.90	181.50	+1.30	+0.70%	1.79M	00:09:58
Ensari Deri Gida Sanayi ve Ticaret	23.76	24.96	23.48	-1.12	-4.50%	2.16M	00:08:01
ERBOSAN	220.80	229.10	220.30	-5.80	-2.56%	211.51K	00:09:18
Erciyas Celik Boru Sanayi AS	137.90	142.00	137.00	-2.80	-1.99%	653.53K	00:09:57
Erdemir	47.940	49.260	47.240	-0.020	-0.04%	316.29M	00:09:43
Ersan Alışveriş Hizmetleri ve Gıda	12.56	12.65	12.18	+0.21	+1.70%	8.90M	00:09:52
ERSU	24.760	27.000	24.200	-1.040	-4.03%	2.23M	00:08:01
Escar Turizm Tasimacilik Ticaret AS	320.00	326.25	316.25	-0.50	-0.16%	172.15K	00:08:12
Escort	72.10	74.65	71.35	-2.50	-3.35%	763.46K	00:08:00
Esenboga Elektrik	20.84	21.14	20.00	+0.40	+1.96%	9.91M	00:09:46
Etiler Inci Bufe Gida	23.180	23.940	22.080	+1.020	+4.60%	3.85M	00:09:18
Euro Yatirim	3.650	3.790	3.570	-0.030	-0.82%	17.79M	00:08:37
Europap Tezol Kagit Sanayi Ve Ticaret AS	20.58	21.50	20.50	-0.80	-3.74%	3.10M	00:08:04
Europen Endustri Insaat Sanayi Ve	14.86	15.38	14.85	-0.38	-2.49%	6.92M	00:09:50
Europower Enerji ve Otomasyon	135.10	142.90	133.30	-6.40	-4.52%	5.14M	00:09:59
Eyg Gayrimenkul Yatirim Ortakligi	9.88	10.53	9.87	-0.09	-0.90%	6.13M	00:09:08
Fade Gida	17.00	17.84	17.00	-0.61	-3.46%	1.48M	00:09:55
Federal Mogul	356.00	372.00	356.00	-6.50	-1.79%	177.69K	00:08:45
Fenerbahce	107.50	112.50	105.30	-0.80	-0.74%	4.56M	00:08:33
FLAP KONG	8.850	9.100	8.800	-0.180	-1.99%	4.26M	00:09:38
Fonet Bilgi	20.76	21.86	20.64	-0.94	-4.33%	10.56M	00:09:12
Ford Otosan	1,215.00	1,249.00	1,205.00	+1.00	+0.08%	1.59M	00:09:59
Formet Celik Kapi	2.74	2.81	2.70	0.00	0.00%	29.69M	00:08:46
Forte Bilgi Iletisim Teknolojileri	62.05	65.60	62.05	-2.95	-4.54%	1.29M	00:08:15
Frigo Pak	7.520	7.920	7.480	-0.120	-1.57%	5.55M	00:08:19
Fuzul Gayrimenkul Yatirim	12.35	13.28	12.21	-1.21	-8.92%	10.67M	00:08:59
Galata Wind Enerji Anonim Sirket	29.18	30.16	28.66	+0.38	+1.32%	12.73M	00:09:47
Garanti Bank	101.30	105.40	96.25	+5.45	+5.69%	50.09M	00:09:51
Garanti Faktoring	33.820	35.600	32.900	-0.540	-1.57%	2.78M	00:09:53
Gedik Yatirim	16.460	16.650	16.100	-0.190	-1.14%	825.75K	00:05:08
Gediz Ambalaj	27.58	28.70	27.56	-0.84	-2.96%	646.10K	00:08:16
Gelecek Varlik Yonetimi AS	43.88	46.54	43.78	-2.08	-4.53%	1.48M	00:05:08
Gen İlaç ve Sağlık Ürünleri	62.40	66.50	62.40	-2.10	-3.26%	1.61M	00:09:12
Gentas	8.570	8.870	8.570	-0.270	-3.05%	1.19M	00:09:59
Gersan	42.320	44.400	42.320	-0.680	-1.58%	3.02M	00:09:22
Gezinomi Seyahat Turizm Ticaret AS	36.00	36.64	34.74	-1.62	-4.31%	1.14M	00:08:01
Gimat Magazacilik Sanayi ve Ticaret AS	8.80	8.93	8.60	-0.02	-0.23%	3.50M	00:08:10
Gipta Ofis Kirtasiye Ve Promosyon	38.02	40.20	38.02	-1.78	-4.47%	1.47M	00:08:00
Girisim Elektrik Taahhut Ticaret Sanayi AS	67.75	69.60	67.55	-1.25	-1.81%	3.93M	00:09:58
Global Menkul	47.500	48.380	45.220	+0.220	+0.47%	777.14K	00:08:31
Global Yatirim	14.680	14.720	14.230	+0.180	+1.24%	11.52M	00:09:27
Goknur Gida Maddeleri	21.60	22.74	21.42	-1.88	-8.01%	8.56M	00:08:01
Goltas Cimento	489.25	497.00	477.75	+0.25	+0.05%	756.18K	00:09:02
Goodyear Lastikleri	25.54	26.38	24.84	+0.56	+2.24%	3.87M	00:09:59
Gozde	25.660	26.140	25.540	-0.280	-1.08%	2.84M	00:08:30
Grainturk Tarim AS	69.50	70.70	68.50	-0.50	-0.71%	555.08K	00:09:13
GS Sportif	8.45	8.86	8.45	-0.30	-3.43%	48.78M	00:09:09
GSD Holding	4.310	4.400	4.310	0.000	0.00%	40.43M	00:08:15
GSD Marin	11.440	12.490	11.310	-0.110	-0.95%	7.39M	00:09:52
Gubretas	163.30	170.90	161.50	-3.60	-2.16%	10.35M	00:09:58
Guler Holding	11.150	11.540	10.950	-0.190	-1.68%	4.05M	00:09:21
GurSel Turizm Tasimacilik Ve	143.40	143.50	138.10	+3.50	+2.50%	2.36M	00:09:48
Halk GYO	3.220	3.290	3.200	-0.040	-1.23%	44.83M	00:09:04
Hateks	14.700	15.400	14.620	-0.440	-2.91%	2.53M	00:05:08
HatSan Gemi Insaa Bakim Onarim	60.25	61.95	59.45	-0.95	-1.55%	2.00M	00:09:48
HEDEF Girisim	2.040	2.100	2.010	-0.060	-2.86%	47.66M	00:09:55
Hedef Holdings AS	28.32	29.30	27.52	-0.58	-2.01%	930.37K	00:09:58
Hektas	15.790	16.670	15.780	-0.260	-1.62%	64.97M	00:09:36
Hidropar Hareket Kontrol	19.70	20.36	19.68	-0.66	-3.24%	1.39M	00:08:01
Hitit Bilgisayar Hizmetleri AS	68.90	72.00	68.75	-2.10	-2.96%	381.17K	00:08:00
Hub Girisim Sermayesi	11.300	11.980	11.250	-0.600	-5.04%	2.07M	00:08:02
Hun Yenilenebilir Enerji Uretim AS	4.48	4.55	4.38	+0.03	+0.67%	16.21M	00:09:40
Hurriyet Gazete	5.520	5.750	5.000	+0.290	+5.54%	29.98M	00:08:34
ICBC Turkey	16.840	17.820	16.500	-0.210	-1.23%	4.95M	00:08:09
Icu Girisim Sermayesi Yatirim Ortakligi AS	14.100	14.890	14.050	-0.310	-2.15%	795.75K	00:08:22
IDC	7.180	7.460	7.150	-0.120	-1.64%	17.99M	00:09:52
Ihlas Ev Aletleri Imalat	2.960	2.980	2.540	+0.250	+9.23%	86.81M	00:09:55
Ihlas Gayrimenkul	1.810	1.810	1.630	0.000	0.00%	193.38M	00:09:27
Ihlas Gazetecilik	1.330	1.370	1.300	+0.020	+1.53%	57.48M	00:08:02
Ihlas Haber Ajansi AS	19.25	19.60	18.66	+0.27	+1.42%	3.09M	00:08:03
Ihlas Holding	1.450	1.450	1.370	+0.130	+9.85%	144.78M	00:09:49
Ihlas Yayin	3.550	3.620	3.260	+0.190	+5.65%	16.99M	00:08:00
Imas Makina Sanayi AS	15.00	16.15	15.00	-0.69	-4.40%	23.72M	00:09:51
Indeks	9.120	9.420	9.120	-0.160	-1.72%	13.28M	00:09:07
Info Yatirim	12.680	13.050	12.500	-0.100	-0.78%	4.04M	00:09:46
Ingram Micro Bilisim	591.000	611.500	581.000	-0.500	-0.08%	138.96K	00:09:45
Intema	298.00	316.00	298.00	-16.25	-5.17%	129.73K	00:08:11
Inveo Yatirim	47.400	49.400	47.380	-2.000	-4.05%	1.50M	00:08:28
Investco Holding AS	344.00	347.00	340.75	-3.00	-0.86%	63.00K	00:09:00
Ipek Dogal	39.880	40.460	39.620	-0.160	-0.40%	5.01M	00:09:53
Is Finansal Kiralama	14.510	14.710	13.880	+0.500	+3.57%	18.59M	00:09:49
Is Girisim	30.800	31.760	30.800	-0.280	-0.90%	1.82M	00:09:54
Is GYO	17.380	18.100	17.280	-0.170	-0.97%	18.05M	00:08:54
Is Yatirim Menkul Degerler	41.620	42.840	39.840	+1.100	+2.71%	15.32M	00:09:12
Isbir Sentetik Dokuma Sanayi AS	10.92	11.50	10.88	-0.47	-4.13%	3.57M	00:09:33
Isik Plastik Sanayi ve Dis Ticaret Pazarlama AS	9.04	9.62	9.00	-0.23	-2.48%	7.53M	00:09:38
Isiklar Enerji	4.900	4.950	4.750	+0.040	+0.82%	21.45M	00:09:37
Iskenderun	38.720	39.900	38.500	-0.300	-0.77%	5.85M	00:08:43
Iz Yatirim Holding	56.000	57.950	55.550	-0.950	-1.67%	344.86K	00:09:57
Izdemir Enerji Elektrik Uretim AS	26.00	26.78	25.96	-0.58	-2.18%	3.75M	00:09:38
Izmir Firca	28.00	28.08	26.50	+0.80	+2.94%	4.09M	00:05:08
Jantsa	293.750	299.500	275.000	+8.750	+3.07%	1.70M	00:09:14
Kafein Yazilim	114.30	116.30	109.50	+0.50	+0.44%	1.10M	00:08:00
Kalekim Kimyevi Maddeler Sanayi Ticaret AS	25.00	25.98	24.86	-0.80	-3.10%	2.62M	00:09:09
Kaleseramik Canakkale Kalebodur	56.40	58.05	56.40	-1.40	-2.42%	2.24M	00:08:55
Kaplamin Ambalaj	161.100	165.000	155.100	-5.900	-3.53%	154.26K	00:09:50
Kardemir D	29.240	29.860	28.400	+0.040	+0.14%	118.28M	00:09:56
Karel	15.120	15.590	15.000	-0.200	-1.31%	5.11M	00:08:00
Karsan Otomotiv	13.150	13.830	13.100	-0.580	-4.22%	43.14M	00:09:50
Karsu Tekstil	35.040	36.260	34.860	-0.500	-1.41%	677.97K	00:08:00
Kartal Yenilenebilir Enerji Uretim AS	41.46	41.46	39.68	+3.76	+9.97%	1.64M	00:09:24
Kartonsan	118.50	122.80	116.70	-2.60	-2.15%	493.05K	00:09:25
Katilimevim Tasarruf Finansman AS	79.10	95.30	79.10	-8.75	-9.96%	27.17M	00:09:12
Katmerciler	2.210	2.370	2.210	-0.240	-9.80%	105.57M	00:09:37
Kayseri Seker Fabrikasi AS	31.74	32.52	31.74	-0.48	-1.49%	3.08M	00:09:56
Kerevitas	13.90	14.38	13.80	-0.32	-2.25%	4.92M	00:09:00
Kervan Gıda	28.28	30.24	28.24	-0.92	-3.15%	3.21M	00:08:40
Kiler GYO	6.070	6.330	6.050	-0.210	-3.34%	14.57M	00:08:54
Kiler Holding AS	39.02	40.22	38.52	+0.06	+0.15%	2.38M	00:09:19
Kimteks Poliuretan Sanayi ve	61.55	66.10	61.40	-2.70	-4.20%	4.94M	00:09:44
Kizilbuk Gayrimenkul Yatirim Ortakligi AS	21.62	22.78	21.60	-1.08	-4.76%	5.30M	00:09:20
Klimasan Klima	30.560	31.000	30.020	-0.200	-0.65%	1.07M	00:09:42
Koc Holding	263.75	270.25	245.10	+17.95	+7.30%	56.71M	00:09:58
Kocaer Celik Sanayi ve Ticaret AS	55.00	57.10	54.70	-1.55	-2.74%	6.34M	00:09:39
Koleksiyon Mobilya Sanayi AS	6.45	6.91	6.40	-0.35	-5.15%	9.36M	00:09:57
Konfrut	13.37	14.29	13.33	-0.66	-4.70%	2.18M	00:08:53
Kontrolmatik Teknoloji	223.00	226.60	220.40	-0.60	-0.27%	4.98M	00:09:55
Konya Cimento	9,372.50	9,565.00	9,367.50	-122.50	-1.29%	19.53K	00:09:49
Konya Kagit Sanayi ve Ticaret AS	50.30	51.45	49.92	-0.75	-1.47%	827.13K	00:08:00
Kordsa Global	101.90	103.70	99.90	+0.80	+0.79%	2.13M	00:09:52
Korfez GYO	27.740	30.000	27.700	-2.220	-7.41%	3.01M	00:09:24
Koroplast Temizlik Ambalaj	8.33	8.70	8.32	-0.25	-2.91%	2.33M	00:08:00
Koza Polyester Sanayi ve Ticaret AS	42.50	43.48	42.50	-0.82	-1.89%	1.64M	00:08:49
Kristal Kola	8.370	8.690	8.350	-0.220	-2.56%	4.95M	00:09:37
Kron Telekomunikasyon	22.360	23.000	22.240	-0.500	-2.19%	1.10M	00:05:08
Kutahya Porselen	93.550	101.900	93.550	-8.350	-8.19%	1.03M	00:09:13
Kutahya Seker Fabrikasi AS	70.20	71.85	69.60	-0.80	-1.13%	467.16K	00:08:14
Kuyas Yatirim AS	53.400	56.800	52.500	-0.100	-0.19%	3.47M	00:09:47
Kuzey Boru AS	88.05	92.50	87.95	-3.45	-3.77%	1.93M	00:08:56
Kuzugrup Gayrimenkul Yatirim	21.94	22.90	21.94	-0.56	-2.49%	1.61M	00:09:57
LDR Turizm AS	68.60	71.00	68.50	-1.10	-1.58%	1.06M	00:05:08
Lider Faktoring	8.980	9.160	8.840	-0.100	-1.10%	7.68M	00:08:00
Limak Dogu Anadolu Cimento Sanayi	24.46	25.68	24.40	-0.88	-3.47%	8.14M	00:09:57
Link Bilgisayar	440.00	457.00	417.00	+16.50	+3.90%	284.09K	00:09:44
Logo Yazilim	93.000	94.000	88.850	+0.300	+0.32%	2.32M	00:09:28
Lokman Hekim	98.950	100.500	97.400	+0.950	+0.97%	534.36K	00:08:12
Loras Holding AS	3.670	3.860	3.640	-0.090	-2.39%	54.80M	00:09:22
Luks Kadife	131.100	139.000	130.400	-6.400	-4.65%	300.20K	00:08:01
Mackolik Internet Hizmetleri	74.00	75.55	73.55	-0.15	-0.20%	358.29K	00:09:56
Makim Makina Teknolojileri Sanayi	30.76	31.40	30.16	-0.06	-0.19%	695.93K	00:08:36
Manas Enerji Yonetimi Sanayi Ticaret AS	9.83	10.29	9.80	-0.40	-3.91%	2.32M	00:08:01
Margun Enerji Uretim Sanayi ve Ticaret	26.18	26.82	24.50	+0.54	+2.11%	7.03M	00:09:57
Marka Yatirim	80.100	86.400	80.100	-7.050	-8.09%	262.30K	00:09:48
Marmaris Altinyunus	1,202.00	1,228.00	1,180.00	-2.00	-0.17%	38.24K	00:09:27
Marshall	2,136.00	2,181.00	2,121.00	-44.00	-2.02%	27.13K	00:09:23
Marti GYO	6.240	6.690	6.230	-0.440	-6.59%	26.10M	00:09:35
Marti Otel	4.060	4.230	4.040	-0.120	-2.87%	12.95M	00:08:10
Matriks Bilgi Dagitim Hizmetleri AS	76.15	81.70	76.05	-2.70	-3.42%	546.51K	00:09:37
Mavi Giyim Sanayi	96.00	99.85	95.35	-3.10	-3.13%	6.85M	00:08:51
Mazhar Zorlu	8.370	8.890	8.370	-0.930	-10.00%	9.68M	00:09:55
Meditera Tibbi Malzeme Sanayi ve Ticaret AS	32.00	32.98	31.22	-0.86	-2.62%	1.04M	00:09:49
Mega Metal Sanayi ve Ticaret AS	40.74	42.42	40.52	-1.38	-3.28%	5.03M	00:09:55
Mega Polietilen Kopuk	7.980	8.360	7.850	-0.210	-2.56%	36.97M	00:09:59
Meka Beton Santralleri	63.20	66.60	63.20	-2.75	-4.17%	919.56K	00:09:56
Menderes Tekstil	15.620	15.620	15.190	+1.420	+10.00%	19.05M	00:09:35
Mepet Metro	13.930	13.930	13.350	+1.260	+9.94%	2.73M	00:05:08
Mercan Kimya Sanayi ve Ticaret AS	12.35	12.82	12.32	-0.63	-4.85%	2.49M	00:08:03
Merit Turizm Yatirim ve Isletme	152.000	174.500	150.600	-15.000	-8.98%	1.35M	00:08:02
Merko Gida	15.360	16.000	15.000	-0.160	-1.03%	2.50M	00:09:12
Metemtur Yatırım	14.300	15.600	14.040	-1.290	-8.27%	6.37M	00:09:56
Metro Holding	3.260	3.450	3.200	-0.060	-1.81%	18.06M	00:08:05
Mhr Gayrimenkul Yatirim Ortakligi	4.79	4.93	4.78	-0.11	-2.24%	9.20M	00:09:09
Mia Teknoloji AS	57.50	61.85	55.20	-0.25	-0.43%	47.66M	00:09:56
Migros	489.25	511.50	486.00	-18.25	-3.60%	3.83M	00:08:57
Milpa	88.700	92.250	84.950	+3.700	+4.35%	1.20M	00:09:17
Mistral GYO	14.18	14.54	14.15	-0.24	-1.66%	774.01K	00:09:36
MLP Saglik	283.00	291.75	283.00	-7.00	-2.41%	426.16K	00:09:51
Mobiltel İletişim Hizmetleri	6.61	7.20	6.61	-0.73	-9.95%	35.07M	00:09:11
Mogan Enerji Yatirim Holding AS	15.00	15.45	14.85	-1.19	-7.35%	50.54M	00:09:50
Mondi Turkey	6.860	7.180	6.860	-0.270	-3.79%	4.33M	00:09:57
MTE	6.690	6.880	6.570	-0.140	-2.05%	5.61M	00:09:47
Nasmed Ozel Saglik Hizmetleri Ticaret AS	22.10	22.36	21.22	+0.32	+1.47%	2.08M	00:09:21
Naturel Enerji	50.55	51.50	49.44	+0.10	+0.20%	6.62M	00:09:53
Naturelgaz Sanayi ve Ticaret AS	16.67	17.13	16.58	-0.37	-2.17%	1.96M	00:05:08
Net Holding	32.760	34.360	31.560	-1.280	-3.76%	7.75M	00:09:56
Netas Telekom	88.05	92.65	87.60	+0.30	+0.34%	1.32M	00:09:52
Nigbas Nigde Beton San ve Tic	20.960	22.180	20.180	+0.780	+3.87%	5.78M	00:08:09
Nuh Cimento	282.50	290.00	281.25	-5.50	-1.91%	136.89K	00:05:08
Nurol GYO	8.410	8.720	8.250	-0.090	-1.06%	7.24M	00:08:51
Oba Makarnacilik Sanayi ve Ticaret	40.28	41.76	40.26	-1.36	-3.27%	7.81M	00:09:55
Obase Bilgisayar ve Danismanlik	39.64	42.14	39.26	-2.60	-6.16%	1.07M	00:08:02
ODAS Elektrik	9.500	9.950	9.480	-0.390	-3.94%	94.51M	00:09:25
Ofis Yem Gida Sanayi Ticaret AS	44.36	46.16	44.32	-1.28	-2.80%	656.69K	00:09:59
Oncosem Onkolojik Sistemler Sanayi	166.40	170.40	164.60	-1.70	-1.01%	276.53K	00:09:08
Orcay Ortakoy Cay Sanayi Ticaret AS	13.50	13.50	12.19	+1.22	+9.93%	8.74M	00:08:21
Orge	71.000	72.500	70.400	-0.550	-0.77%	1.10M	00:09:58
Osmanli Menkul Degerler	315.000	348.000	311.750	-7.500	-2.33%	254.70K	00:09:52
Ostim	6.150	6.450	6.050	-0.300	-4.65%	6.03M	00:08:59
Otokar	577.00	585.00	569.50	+1.00	+0.17%	670.91K	00:09:32
Oyak Cimento	64.600	66.900	64.400	-2.450	-3.65%	14.19M	00:09:55
Oyak Yatirim Menkul Degerler AS	48.54	49.32	47.92	+0.12	+0.25%	328.90K	00:08:01
Oylum Sinai Yatirimlar	15.010	15.200	14.350	+0.230	+1.56%	9.56M	00:08:54
Ozak GYO	8.750	9.120	8.700	-0.160	-1.80%	10.53M	00:08:29
Ozderici GYO	5.860	6.040	5.830	-0.100	-1.68%	3.77M	00:08:02
Ozerden Plastik	59.650	59.650	59.650	+5.400	+9.95%	121.24K	00:05:08
Ozsu Balik Uretim AS	25.92	27.38	25.80	-1.22	-4.50%	973.04K	00:09:51
Pamel Yenilenebilir Elektrik Uretim AS	132.80	135.70	130.40	-2.90	-2.14%	239.95K	00:09:25
Panelsan Cati Cephe Sistemleri	83.60	85.90	82.35	-1.90	-2.22%	517.95K	00:09:46
Panora GYO	48.480	48.480	47.460	+4.400	+9.98%	681.32K	00:09:43
Papilon Guvenlik	125.00	132.90	125.00	-3.00	-2.34%	1.01M	00:09:53
Pardus Girisim Sermayesi Yatirim	6.95	7.24	6.93	-0.26	-3.61%	4.87M	00:08:53
Park Elektrik	24.460	25.880	24.360	-1.320	-5.12%	2.26M	00:09:53
Parsan	120.200	124.900	120.100	-2.800	-2.28%	906.81K	00:09:29
Pasifik Donanim ve Yazilim Bilgi	83.00	91.00	82.85	-6.75	-7.52%	4.94M	00:09:35
Pasifik Eurasia Lojistik Dis	60.10	62.55	60.00	-1.70	-2.75%	781.49K	00:09:49
Pasifik Gayrimenkul Yatirim Ortakligi AS	5.70	5.88	5.67	-0.12	-2.06%	16.76M	00:09:59
Pc İletişim ve Medya Hizmetleri	15.88	15.88	15.88	+1.44	+9.97%	4.59M	00:05:08
Pegasus Hava Tasimaciligi	217.500	225.000	214.500	+1.000	+0.46%	18.06M	00:09:55
Peker Gayrimenkul Yatirim Ortakligi	8.76	9.35	8.35	+0.16	+1.86%	115.10M	00:09:27
Penguen Gida	7.560	8.020	7.540	-0.440	-5.50%	9.64M	00:09:55
Penta Teknoloji Urunleri Dagitim Ticaret AS	17.33	17.94	17.25	-0.52	-2.91%	5.11M	00:08:04
Pera GYO	21.500	22.060	21.240	-0.300	-1.38%	5.09M	00:09:45
Pergamon Status	118.40	126.00	118.00	-6.30	-5.05%	246.94K	00:09:56
Petkim	21.700	22.040	21.200	+0.340	+1.59%	225.05M	00:09:58
Petrokent Turizm	363.00	397.00	360.50	-19.75	-5.16%	624.96K	00:09:59
Pinar Et Ve Un	94.70	96.25	91.70	+1.25	+1.34%	611.85K	00:09:53
Pinar Su	26.100	28.900	25.380	-2.100	-7.45%	3.53M	00:08:55
Pinar Sut Mamulleri	89.85	90.40	86.95	+1.85	+2.10%	829.36K	00:09:42
Plastikkart	117.100	128.000	115.600	-6.100	-4.95%	1.09M	00:08:01
Platform Turizm Tasimacilik Gida	14.48	15.30	14.47	-0.59	-3.92%	3.24M	00:09:24
Polisan Holding AS	13.710	14.200	13.710	-0.290	-2.07%	9.31M	00:08:13
Politeknik Metal	16,655.00	17,105.00	16,205.00	-100.00	-0.60%	1.56K	00:05:08
Prizma Pres	48.000	48.300	46.840	+0.140	+0.29%	761.22K	00:08:00
Qua Granite Hayal	4.01	4.10	4.01	-0.07	-1.72%	37.20M	00:09:54
Rainbow Polikarbonat Sanayi Ticaret AS	33.90	35.16	33.38	-0.14	-0.41%	1.79M	00:08:08
Ral Yatirim	192.800	203.300	192.800	-10.000	-4.93%	484.01K	00:09:09
Ray Sigorta	522.500	527.000	507.500	+14.000	+2.75%	193.82K	00:09:01
Reeder Teknoloji Sanayi Ve Ticaret	47.42	47.42	41.76	+4.30	+9.97%	60.15M	00:09:55
Reysas	47.260	48.280	45.820	-0.760	-1.58%	1.13M	00:09:30
Reysas GYO	37.540	37.840	36.200	+1.460	+4.05%	4.33M	00:09:58
RTA	12.42	12.93	12.33	-0.16	-1.27%	2.96M	00:09:21
Rubenis Tekstil Sanayi Ticaret AS	44.14	44.14	41.50	+0.84	+1.94%	2.00M	00:09:52
Sabanci Holding	106.40	110.40	101.80	+3.40	+3.30%	55.12M	00:09:59
Safkar Ege Sogutmacilik	41.00	41.60	40.32	-0.30	-0.73%	614.59K	00:08:02
SAN-EL	30.800	32.380	30.600	-1.580	-4.88%	741.73K	00:09:39
Sanica Isi Sanayi AS	8.29	8.94	8.02	+0.02	+0.24%	29.44M	00:09:16
Sanifoam	59.250	64.000	59.250	-0.950	-1.58%	400.41K	00:08:55
Sanko Pazarlama	28.920	29.420	28.520	+0.080	+0.28%	1.16M	00:08:28
Saray	43.600	44.900	43.000	-1.300	-2.90%	951.45K	00:09:43
Sarkuysan	35.720	36.760	35.660	-0.760	-2.08%	2.50M	00:08:46
SASA Polyester	47.700	49.800	47.520	-1.320	-2.69%	62.19M	00:09:57
Say Yenilenebilir Enerji Ekipmanları	73.100	73.500	70.600	+0.650	+0.90%	1.79M	00:09:41
Sdt Uzay ve Savunma Teknolojileri	299.50	313.50	299.50	-8.50	-2.76%	479.74K	00:08:57
Seker Gayrimenkul Yatirim	4.86	5.03	4.78	+0.06	+1.25%	16.28M	00:08:02
Seker Leasing	11.290	11.940	11.290	-0.610	-5.13%	2.55M	00:08:58
Seker Yatirim Menkul Degerler AS	15.15	16.03	14.61	+0.02	+0.13%	23.72M	00:09:58
Sekerbank	5.440	5.720	5.250	+0.170	+3.23%	278.93M	00:09:42
Sekuro Plastik Ambalaj	14.870	15.940	14.870	-0.690	-4.43%	5.64M	00:09:48
Selcuk Ecza Deposu	52.250	52.800	51.050	+0.400	+0.77%	1.42M	00:08:00
Selcuk Gida	45.460	47.760	45.420	-0.740	-1.60%	408.04K	00:05:08
Selva Gida Sanayi AS	15.84	16.80	15.49	-0.48	-2.94%	9.92M	00:09:43
Servet GYO	331.250	338.000	310.250	+16.250	+5.16%	497.67K	00:09:58
Seyitler Kimya	9.390	9.640	9.240	-0.160	-1.68%	9.95M	00:09:27
Silverline	19.280	19.500	19.070	-0.220	-1.13%	834.98K	00:08:00
Sinpas GYO	5.180	5.550	5.150	+0.090	+1.77%	55.63M	00:09:54
Sisecam	55.000	56.400	53.450	+1.100	+2.04%	86.85M	00:09:58
Skyalp Finansal Teknolojiler ve Danismanlik AS	135.600	140.600	133.500	-2.400	-1.74%	302.00K	00:05:08
Smart Gunes Enerjisi Teknolojileri	54.40	55.20	54.05	-0.60	-1.09%	4.12M	00:09:55
Smartiks Yazilim	39.92	41.58	38.64	-1.06	-2.59%	2.37M	00:08:05
Sok Marketler	66.00	69.00	65.35	-2.85	-4.14%	14.33M	00:09:50
Soke Degirmencilik Sanayi ve	15.82	16.42	15.80	-0.46	-2.83%	3.20M	00:09:44
Soktas	5.940	6.080	5.780	-0.170	-2.78%	3.58M	00:09:43
Sonmez Filament	107.300	113.000	106.500	-4.800	-4.28%	96.52K	00:09:20
Sun Tekstil Sanayi ve Ticaret AS	19.14	20.30	18.62	+0.52	+2.79%	3.98M	00:09:47
Sur Tatil Evleri Gayrimenkul	52.50	52.55	49.16	+1.45	+2.84%	3.38M	00:09:48
Suwen Tekstil Sanayi Pazarlama AS	26.80	27.70	26.42	0.00	0.00%	2.17M	00:08:25
Tab Gida Sanayi ve Ticaret AS	180.00	186.50	176.40	+4.00	+2.27%	3.38M	00:09:20
Tapdi Oksijen Ozel Saglik Egitim	57.35	59.25	57.05	-1.35	-2.30%	405.82K	00:08:07
Tarkim Bitki Koruma Sanayi ve	515.50	533.50	514.00	-15.00	-2.83%	195.46K	00:09:33
Tat Gida Sanayi	26.400	27.680	26.400	-0.840	-3.08%	2.22M	00:09:53
Tatlipinar Enerji Uretim AS	31.42	32.66	31.42	-1.10	-3.38%	2.92M	00:09:14
TAV Havalimanlar	235.50	239.90	234.70	-1.60	-0.67%	3.19M	00:09:42
Tek-Art Insaat	4.370	4.860	4.320	-0.320	-6.82%	17.62M	00:09:15
Tekfen Holding	54.15	55.60	52.85	-1.85	-3.30%	8.88M	00:09:11
Teknosa	42.960	44.380	42.500	-0.960	-2.19%	3.77M	00:09:28
Temapol	95.50	100.00	95.40	-0.80	-0.83%	327.86K	00:08:00
Tera Yatirim Menkul Degerler AS	44.24	46.00	43.84	-1.50	-3.28%	373.95K	00:08:00
Tetamat Gida Yatirimlari AS	9,815.000	10,297.500	9,750.000	-237.500	-2.36%	2.04K	00:08:20
TGS	76.550	80.000	75.600	-2.900	-3.65%	246.32K	00:08:12
THY	322.50	330.00	321.50	-1.00	-0.31%	48.48M	00:09:50
Tofas	298.25	308.50	292.50	+2.75	+0.93%	10.02M	00:09:58
Torunlar GYO	46.62	48.10	46.36	-1.00	-2.10%	3.31M	00:08:04
Trabzon Liman Isletmeciligi	119.00	125.50	119.00	-4.20	-3.41%	340.76K	00:08:01
Trabzonspor Sportif	2.160	2.220	2.110	+0.010	+0.47%	225.61M	00:09:44
Trend Gayrimenkul Yatirim Ortakligi	12.80	13.39	12.70	-0.33	-2.51%	12.51M	00:09:07
TSKB	10.830	11.500	10.800	-0.080	-0.73%	115.47M	00:09:17
TSKB GYO	11.640	11.850	11.570	-0.070	-0.60%	1.58M	00:09:53
Tugcelik Aluminyum	14.000	14.220	13.360	-0.100	-0.71%	8.12M	00:09:58
Tukas Gida	7.850	8.140	7.830	-0.200	-2.48%	20.74M	00:09:28
Tumosan	150.500	163.000	150.500	-10.500	-6.52%	3.37M	00:09:43
Tupras Turkiye	194.50	199.00	190.60	+2.60	+1.35%	58.14M	00:09:58
Turcas Petrol	30.660	30.900	27.820	+2.360	+8.34%	5.51M	00:09:27
Tureks Turizm Tasimacilik AS	66.20	70.65	65.50	-1.35	-2.00%	1.93M	00:09:51
Tureks Turunc Madencilik Ic ve Dis	16.05	16.50	15.98	-0.40	-2.43%	2.93M	00:09:59
Turk Ilac ve Serum Sanayi AS	34.02	39.18	34.02	-3.78	-10.00%	36.97M	00:09:52
Turk Prysmian	43.160	46.900	42.600	+0.520	+1.22%	8.58M	00:09:57
Turk Telekom	44.96	45.40	43.60	+1.50	+3.45%	23.98M	00:09:57
Turk Traktor	1,063.00	1,082.00	985.00	+13.00	+1.24%	1.94M	00:09:31
Turkcell Iletisim Hizmetleri AS	90.60	92.05	87.25	+3.50	+4.02%	28.16M	00:09:53
Turker Proje	593.50	618.00	590.00	-20.00	-3.26%	42.56K	00:09:23
Turkiye Halk Bk	19.20	20.24	18.90	+0.37	+1.96%	255.04M	00:09:33
Turkiye Is Bankasi C	16.100	16.510	15.130	+1.010	+6.69%	1.16B	00:09:59
Turkiye Sigorta	75.050	76.350	74.100	-0.250	-0.33%	3.88M	00:08:59
Ufuk Yatirim	515.000	517.500	475.000	+18.000	+3.62%	29.10K	00:09:40
Ulaslar Turizm Yatirimlari	28.080	29.600	27.740	+0.180	+0.65%	1.12M	00:08:00
Ulker Biskuvi	137.00	139.50	134.60	-1.00	-0.72%	8.65M	00:09:34
Ulusal Faktoring AS	14.24	14.34	13.55	+0.23	+1.64%	4.73M	00:08:01
Ulusoy Elektrik	197.20	211.10	196.10	-7.30	-3.57%	278.01K	00:09:38
Ulusoy Un	28.140	29.260	28.120	-0.960	-3.30%	2.82M	00:08:02
Unlu Yatirim Holding AS	16.16	16.40	15.49	+0.21	+1.32%	3.34M	00:05:08
Usak Seramik	9.100	9.490	9.100	-0.350	-3.70%	2.49M	00:09:45
Vakif Bankasi	22.760	23.840	22.200	+0.700	+3.17%	124.67M	00:09:15
Vakif GYO	2.430	2.530	2.430	+0.010	+0.41%	116.72M	00:09:26
Vakif Leasing	3.400	3.560	3.330	+0.010	+0.29%	85.65M	00:09:59
Vakko	117.200	123.000	113.600	+0.800	+0.69%	1.47M	00:09:42
Vanet	24.300	25.460	24.200	-0.700	-2.80%	1.85M	00:08:01
Vbt Yazilim AS	31.44	32.76	31.30	-1.18	-3.62%	2.01M	00:09:43
Vera Konsept Gayrimenkul Yatirim	27.54	29.84	27.54	-2.04	-6.90%	3.72M	00:09:50
Verusa Holding	261.00	274.25	259.50	+0.25	+0.10%	145.93K	00:08:00
Verusaturk	45.18	47.34	45.00	-1.40	-3.01%	882.03K	00:08:01
Vestel	96.000	102.400	96.000	-4.300	-4.29%	10.12M	00:09:50
Vestel Beyaz	22.740	23.400	22.600	-0.440	-1.90%	6.95M	00:09:41
Viking Kagit	45.820	47.800	45.240	-1.360	-2.88%	479.54K	00:09:57
Yapi Kredi Koray	39.280	42.500	39.200	-0.900	-2.24%	1.71M	00:08:20
Yapi ve Kredi Bankasi	37.960	37.960	34.460	+3.440	+9.97%	313.49M	00:09:36
Yaprak Sut	468.750	514.000	460.750	-28.750	-5.78%	382.73K	00:09:23
Yatas	38.900	39.680	38.300	-0.260	-0.66%	4.03M	00:09:47
Yayla Agro Gida Sanayi ve Ticaret	13.45	13.99	13.44	-0.05	-0.37%	18.32M	00:09:57
Yayla Enerji	18.650	19.240	18.000	+0.290	+1.58%	1.57M	00:09:30
Yeni Gimat	48.70	49.36	48.34	+0.30	+0.62%	198.29K	00:05:08
Yeo Teknoloji Enerji ve Endustri AS	216.50	217.00	200.20	+17.00	+8.52%	4.62M	00:09:53
Yesil GYO	9.180	10.120	9.180	-1.020	-10.00%	20.40M	00:09:50
Yesil Yapi	6.390	6.980	6.390	-0.700	-9.87%	11.19M	00:09:59
Yesil Yatirim	4.830	5.050	4.690	-0.190	-3.78%	6.59M	00:08:01
Yukselen Celik	22.78	23.62	21.30	+1.08	+4.98%	2.09M	00:09:23
Yunsa	99.000	103.200	97.650	-3.500	-3.41%	1.71M	00:08:05
Zedur Enerji	108.500	125.900	108.000	-11.200	-9.36%	2.30M	00:09:24
Ziraat Gayrimenkul Yatirim Ortakligi AS	7.67	7.96	7.47	+0.05	+0.66%	7.32M	00:08:41
Zorlu Enerji	6.350	6.440	6.270	+0.040	+0.63%	287.98M	00:09:56
コメルツ銀行 AG	38.480	38.720	37.840	+0.580	+1.53%	27.41M	00:09:58
ドイツ銀行 AG ロンドン	21.82	22.24	21.60	+0.18	+0.83%	114.00M	00:09:56
ドイツ銀行 AG ロンドン	50.200	50.900	49.740	+0.220	+0.44%	8.94M	00:09:55

センチメント

BIST 500の相場を予想しよう！

または

市場は現在開いていません。投票は市場時間の間しか行えません。

他のユーザーと交流したり、あなたの見通しを他の人と共有したり、筆者に質問するにはコメントを使うことをお勧めします。

我々みんなが高いレベルの議論を維持するために以下の事を心に留めてください。

会話を豊かにしようとする。
集中し、主題から外れない。論じられたトピックに関することだけを書きこむ。
敬意を示す。否定的な意見も、前向きに相手を思いやった表現に言い換える。
句読点や大文字小文字などは、標準のライティングスタイルを使う。
注意:スパムやコメント内の宣伝のメッセージやリンクは省かれます。
著者や他のユーザーを冒涜、中傷する個人的攻撃は禁じます。
日本語でのコメントのみ許されています。

スパムや乱用の加害者は、サイトから削除され、Investing.comの裁量により今後の登録が禁じます。

私はInvesting.comのコメントガイドラインを読み、記述されている条件に同意します。

同意することとします

BIST 500 口コミ

BIST 500についての考えを書いてください

本当にこのチャートを削除しますか

削除キャンセル

投稿する

:にも投稿する

添付のチャートを新しいチャートと置き換えますか？

置き換えるキャンセル

1000

コメントガイドライン

良くないユーザーレポートのために、現在コメントすることができません。このステータスは当社モデレーターが再確認します。

１分待ってから再度コメントしてください。

コメントをありがとうございます。担当者が承認するまでコメントは掲示されません。掲示されるまで少しだけお時間がかかります。

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">たった今</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>シェアする</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>この投稿をフォローする            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>この投稿のフォローをやめる            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			保存する		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>保存されました。<a href="/members-admin/saved-items" target="_blank">保存したアイテム</a>を参照してください。</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>このコメントはすでに <a href="/members-admin/saved-items" target="_blank">保存したアイテム</a>に保存されています</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>著者の返事</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d11-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">返事をする</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="同意します"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="同意しません"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">レポート</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">たった今</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>著者の返事</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>シェアする</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d11-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d11-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">返事をする</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="同意します"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="同意しません"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

本当にこのチャートを削除しますか

削除キャンセル

投稿する

添付のチャートを新しいチャートと置き換えますか？

置き換えるキャンセル

1000

コメントガイドライン

良くないユーザーレポートのために、現在コメントすることができません。このステータスは当社モデレーターが再確認します。

１分待ってから再度コメントしてください。

このコメントについて下記のように感じます

スパム

不快

ありがとうございます!

報告は、確認のため管理担当に送られました

さらに分類

1日1週1ヵ月６ヵ月1年5年最大

日経平均株価	38,953.50	-135.00	-0.35%
日経225先物 (F)	38,845.0	-380.0	-0.97%
韓国総合株価指数	2,724.21	-17.93	-0.65%
NYダウ	39,837.48	+30.71	+0.08%
独DAX	18,726.36	-42.60	-0.23%
S&P/ASX 200	7,851.70	-12.00	-0.15%
米ドル指数	104.555	+0.095	+0.09%

金	2,422.65	-15.85	-0.65%
原油 WTI	78.06	-1.24	-1.56%
銀	31.843	-0.583	-1.80%
米国綿花2番	76.49	+0.46	+0.61%
排出権	76.00	+1.78	+2.40%
米国シカゴコーン	456.62	-3.38	-0.73%
米国コーヒー	216.83	+10.13	+4.90%

ドル/円	156.14	-0.10	-0.06%
ドル/ウォン	1,365.09	+5.12	+0.38%
ユーロ/ドル	1.0852	-0.0003	-0.03%
ユーロ/円	169.47	-0.18	-0.11%
トルコリラ/円	4.8505	-0.0010	-0.02%
豪ドル/円	104.00	-0.19	-0.18%
ポンド/円	198.37	-0.18	-0.09%

大塚ホールディングス	6,464.0	-41.0	-0.63%
SoftBank Group Corp.	8,176.0	-136.0	-1.64%
トヨタ自動車	3,437.0	-10.0	-0.29%
三菱UFJフィナンシャル・グループ	1,552.0	-11.0	-0.70%
ブイ・テクノロジー	2,872.0	+7.0	+0.24%
東芝	4,590.0	0.0	0.00%
みずほフィナンシャルグループ	3,163.0	-69.0	-2.13%

閲覧履歴

	名前	価格	前日比	変動%
	BIST 500	12,308.19	+99.16	+0.81%

注目銘柄

名前	現在値	前日比%	出来高
三菱UFJフィナンシャル・グループ	1,552.0	-0.70%	49.37M
ソシオネクスト	4,432.00	-3.65%	23.74M
東京海上ホールディングス	5,083.0	+2.34%	16.91M
三井住友フィナンシャルグループ	9,870.0	+0.01%	7.23M
レーザーテック	43,270.0	-0.14%	4.44M
ディスコ	57,130.0	+2.57%	3.01M
東京エレクトロン	36,630.0	+0.80%	2.80M

名前	現在値	前日比%	出来高
Metaplanet	60.0	+46.34%	49.61M
ビジネスコーチ	1,905.00	+26.58%	584.00K
アイズ	1,935.00	+26.06%	139.40K
阪神内燃機工業	2,721.0	+22.51%	23.90K
リベルタ	860.00	+21.13%	6.50K
AHC	921.0	+19.46%	388.20K
日本KFCホールディングス	6,400.0	+18.52%	256.70K

名前	現在値	前日比%	出来高
住石ホールディングス	1,900.0	-19.29%	36.88M
MIRARTHホールディングス	493.0	-15.58%	8.60M
ヤマト・インダストリー	1,650.0	-15.56%	581.30K
コンヴァノ	1,351.0	-9.93%	114.60K
フォーサイド	275.0	-9.24%	3.56M
クリアル	4,405.00	-9.18%	94.50K
大日本住友製薬	309.0	-8.85%	8.62M