BIST All Shares (XUTUM)

อิสตันบูล

สกุลเงิน TRY

10,903.14

+54.52(+0.50%)

ข้อมูลล่าช้า16:32:20

ช่วงระยะของวัน

10,863.33

10,931.73

ช่วง 52 สัปดาห์

8,179.61

12,726.67

องค์ประกอบของ BIST All Shares

หน้าเว็บเพจนี้จะนำเสนอข้อมูลเสนอซื้อเสนอขายแบบเรียลไทม์สตรีมมิ่งของรายชื่อหลักทรัพย์ที่ใช้คำนวณดัชนี ISE All Shares ตารางนี้จะแสดงชื่อหุ้น และราคาล่าสุด พร้อมทั้งค่าสูงสุด ค่าต่ำสุด และการเปลี่ยนแปลงแบบรายวันสำหรับหลักทรัพย์ที่ใช้คำนวณดัชนีแต่ละรายการ

						ขาขึ้น (upside)
Adel	39.98	40.64	39.94	-0.10%	662.09K	aa.aa	16:32:02
Adese Gayrimenkul	2.010	2.050	1.940	+4.15%	47.76M	aa.aa	15:40:58
Anadolu Efes Malt	218.30	221.30	216.20	+0.37%	1.63M	aa.aa	15:53:25
Afyon Cimento	15.89	16.09	15.88	-0.69%	5.21M	aa.aa	16:32:21
Atakule GYO	8.270	8.300	8.140	+0.73%	1.17M	aa.aa	15:55:06
Akbank TAS	55.85	56.30	55.05	+0.81%	37.95M	aa.aa	15:55:41
Akcansa	163.90	165.80	163.00	-0.18%	194.88K	aa.aa	16:32:21
Akenerji	12.530	12.700	12.470	+0.08%	4.05M	aa.aa	16:32:10
Akfen GYO	2.130	2.150	2.100	+0.95%	10.3M	aa.aa	16:32:21
AK Sigorta	5.860	5.920	5.840	-0.34%	3.83M	aa.aa	15:48:00
Akmerkez GYO	213.90	215.50	212.00	-1.16%	8.05K	aa.aa	16:32:18
Aksa Akrilik	8.91	9.01	8.71	+2.53%	7.88M	aa.aa	16:02:40
Aksa Enerji Uretim	33.780	33.920	33.340	+1.50%	2.91M	aa.aa	16:32:05
Aksu Enerji ve Ticaret	11.55	11.62	11.50	+0.61%	213.34K	aa.aa	16:31:24
Alarko Holding	94.050	94.850	93.750	-0.42%	1.33M	aa.aa	16:27:12
Albaraka Turk	5.780	5.840	5.780	-0.34%	2.53M	aa.aa	16:32:17
Alarko Carrier	983.00	992.50	974.50	+1.18%	8.39K	aa.aa	16:31:25
Alcatel Lucent	128.800	131.200	126.200	+1.82%	438.37K	aa.aa	16:32:14
Alarko GYO	19.13	19.21	18.96	+0.74%	1.2M	aa.aa	16:31:33
Alkim Kagit	25.780	26.380	25.780	-0.08%	286.8K	aa.aa	16:31:58
Alkim Kimya	32.14	32.44	31.94	+0.75%	428.13K	aa.aa	16:32:11
Altinyag	7.900	7.980	7.840	+1.02%	1.76M	aa.aa	16:32:25
Anel Elektrik	13.430	13.500	13.320	+0.75%	195.5K	aa.aa	16:23:52
Anadolu Hayat	89.70	92.95	89.45	-0.99%	339.06K	aa.aa	15:47:39
Anadolu Sigorta	84.850	87.050	84.700	-1.22%	596.19K	aa.aa	15:45:48
Arcelik AS	139.40	140.10	137.30	+1.46%	1.07M	aa.aa	16:32:25
Arena Bilgisayar	27.820	28.160	27.580	+0.58%	160.9K	aa.aa	16:31:52
Ingram Micro Bilisim	451.000	465.000	450.250	-1.31%	36.25K	aa.aa	16:31:33
Arsan Tekstil	22.060	22.340	22.000	-0.18%	429.24K	aa.aa	16:32:14
Aselsan	68.70	69.70	68.50	+0.51%	14.48M	aa.aa	15:53:23
Anadolu Isuzu	66.50	66.80	65.35	+1.84%	599.23K	aa.aa	16:32:25
Ata GYO	11.470	11.650	11.420	-0.69%	379.75K	aa.aa	16:31:21
Akin Tekstil	171.100	177.000	170.500	-1.10%	57.74K	aa.aa	16:32:22
Avrasya GYO	10.370	10.450	10.280	-0.29%	1.53M	aa.aa	16:26:57
AVOD	2.770	2.800	2.740	+0.73%	2.31M	aa.aa	16:32:24
Avtur	11.020	11.070	10.960	+0.55%	297.06K	aa.aa	16:24:03
Altin Yunus	504.000	516.000	497.000	+1.41%	33.76K	aa.aa	16:31:29
Ayen Enerji	29.640	29.860	29.520	+0.41%	136.08K	aa.aa	15:40:20
Aygaz AS	167.00	168.30	165.30	-0.18%	122.67K	aa.aa	16:31:43
Bagfas	21.42	21.76	21.12	+1.81%	669.62K	aa.aa	16:32:16
Bak Ambalaj	41.740	42.980	41.560	-0.57%	217.84K	aa.aa	16:30:33
Banvitas	357.000	369.000	356.000	-0.42%	229.31K	aa.aa	15:47:56
Bosch Fren	761.00	764.00	757.00	+0.07%	28.66K	aa.aa	16:20:54
BIM Magazalar	470.25	478.25	467.25	-1.05%	3.01M	aa.aa	16:29:46
Ral Yatirim	278.000	285.000	275.750	-0.71%	73.77K	aa.aa	16:30:04
Bizim	28.34	28.44	28.10	+0.50%	66.58K	aa.aa	16:32:15
Besiktas	4.300	4.370	4.290	-0.92%	7.03M	aa.aa	16:32:23
Bilici Yatirim	18.490	18.690	18.420	-0.05%	80.93K	aa.aa	16:31:31
Bossa	6.240	6.280	6.130	0.00%	1.56M	aa.aa	16:32:16
Berkosan	23.460	23.920	23.080	-0.34%	644.88K	aa.aa	16:31:55
Yesil Yapi	4.250	4.270	4.210	+0.71%	3.23M	aa.aa	16:32:03
Borusan Birlesik	465.25	468.75	465.00	+0.05%	323.15K	aa.aa	16:32:00
Borusan Yatirim	1,970.00	1,986.00	1,965.00	0.00%	23.37K	aa.aa	16:31:49
Batisoke Soke	50.050	50.250	49.700	+0.14%	652.38K	aa.aa	16:24:35
Baticim	139.20	140.40	138.40	+0.36%	193.15K	aa.aa	16:32:19
Bursa Cimento	7.08	7.15	7.07	0.00%	2.78M	aa.aa	16:32:10
Burcelik	202.700	206.500	202.000	-0.10%	101.17K	aa.aa	16:30:52
Burcelik Vana	127.400	129.400	126.200	+1.03%	59.04K	aa.aa	16:04:00
CarrefourSA	102.50	103.70	102.30	-0.29%	252.45K	aa.aa	16:31:13
Coca Cola Icecek	49.14	49.16	46.90	+4.60%	6.95M	aa.aa	16:29:47
Celik Halat	23.620	23.860	22.940	+3.05%	390.02K	aa.aa	16:31:35
Cemas	3.270	3.280	3.230	+0.93%	10.49M	aa.aa	16:32:24
Cemtas	8.630	8.690	8.620	+0.12%	910.21K	aa.aa	16:32:04
Cimsa	39.48	39.50	38.28	+3.03%	6.3M	aa.aa	15:45:47
Celebi	2,153.00	2,178.00	2,110.00	+0.75%	47.46K	aa.aa	16:32:20
Cimbeton	2,391.00	2,412.00	2,379.00	+0.59%	9.06K	aa.aa	16:14:18
Cimentas	387.00	387.00	387.00	+0.52%	1	aa.aa	13:55:21
Doktas Dokumculuk Ticaret ve Sanayi AS	23.300	23.480	22.920	+1.66%	147.07K	aa.aa	16:31:57
Cosmos	114.100	116.500	112.900	+0.62%	64.81K	aa.aa	16:30:31
Creditwest	5.920	5.960	5.810	+2.07%	1.02M	aa.aa	16:31:24
Dagi	13.290	13.380	13.100	+1.22%	522.99K	aa.aa	16:31:47
Dardanel Onentas	5.090	5.130	5.030	+1.19%	1.16M	aa.aa	16:32:02
Derimod	32.70	32.80	31.48	+0.86%	133.21K	aa.aa	16:32:00
Desa	21.540	21.680	21.220	+0.47%	162.53K	aa.aa	16:31:11
Despec	50.500	51.950	50.250	-2.04%	184.14K	aa.aa	16:32:06
Deva Holding	70.200	70.350	69.450	+0.36%	169.78K	aa.aa	16:32:05
Datagate	42.840	43.500	42.200	+1.71%	247.75K	aa.aa	16:32:19
Dogus GYO	39.400	40.420	39.180	-1.50%	46.66K	aa.aa	15:37:10
Ditas	15.460	15.530	15.260	+1.24%	467.23K	aa.aa	16:29:13
Demisas	7.180	7.180	7.180	-9.91%	589.92K	aa.aa	15:47:21
Deniz GYO	9.960	10.210	9.800	-1.19%	745.55K	aa.aa	16:26:03
Dogus Otomotiv	208.60	209.30	207.90	+0.82%	402.15K	aa.aa	15:43:47
Dogan Burda	176.400	178.100	167.700	+3.46%	125.59K	aa.aa	16:31:38
DO & CO	6,035.00	6,190.00	5,900.00	+7.19%	11.24K	aa.aa	16:06:02
Dogusan Boru	21.880	22.420	20.740	+5.80%	1.35M	aa.aa	15:40:39
Dogan Holding	13.800	13.890	13.700	+0.66%	12.49M	aa.aa	16:31:36
Duran Dogan	18.980	18.980	18.980	-2.67%	1	aa.aa	13:55:21
DYO Boya	19.560	19.800	19.450	+0.05%	405.95K	aa.aa	16:31:54
EIS	42.860	43.100	42.640	+0.33%	1.09M	aa.aa	16:32:09
Eczacibasi Yatirim	196.20	197.20	193.50	+1.03%	93.73K	aa.aa	16:31:23
Edip Gayrimenkul	24.040	24.120	23.420	+2.30%	971.51K	aa.aa	15:54:02
Ege Endustri	11,087.50	11,190.00	11,067.50	+0.32%	5.82K	aa.aa	16:16:39
Ege Gubre	58.95	59.55	58.50	+0.68%	264.33K	aa.aa	16:29:32
Ege Profil	158.600	158.700	156.900	+0.70%	76.99K	aa.aa	16:31:24
Ege Seramik	3.580	3.580	3.520	+1.42%	1.2M	aa.aa	16:32:17
Emlak Konut GYO	11.550	11.830	11.520	-0.77%	88.18M	aa.aa	16:29:47
EMEK Elektirik	14.760	15.050	14.610	-1.20%	1.21M	aa.aa	16:31:54
ENKA	54.250	55.400	54.050	-1.18%	4.71M	aa.aa	16:29:46
Egeplast	5.130	5.150	5.100	+0.59%	1.43M	aa.aa	16:32:19
ERBOSAN	190.40	193.00	189.80	+0.32%	53.16K	aa.aa	16:31:25
Erdemir	51.050	51.350	50.900	-0.10%	18.51M	aa.aa	16:26:57
ERSU	17.960	18.300	17.920	-0.99%	914.39K	aa.aa	16:31:58
Escort	54.90	55.60	54.40	+0.37%	213.81K	aa.aa	16:14:59
Fenerbahce	104.80	105.50	103.30	-0.10%	907.3K	aa.aa	16:31:58
QNB Finans	93.750	93.750	93.750	-0.11%	1	aa.aa	13:55:21
Qnb Bank	288.000	288.000	288.000	0.00%	1	aa.aa	13:55:21
Federal Mogul	313.50	317.00	310.75	+0.97%	49.42K	aa.aa	16:29:44
Ufuk Yatirim	485.750	500.000	480.000	-0.87%	13.29K	aa.aa	16:26:42
Frigo Pak	8.810	8.990	8.650	+1.26%	2.95M	aa.aa	16:31:44
Ford Otosan	1,101.00	1,120.00	1,100.00	-1.43%	435.48K	aa.aa	16:29:51
Garanti Bank	115.40	116.60	113.90	+1.41%	10.63M	aa.aa	15:55:22
Garanti Faktoring	19.690	19.800	19.410	+1.03%	253.6K	aa.aa	16:31:25
Inveo Yatirim	7.440	7.500	7.410	+0.95%	517.62K	aa.aa	16:32:16
Gedik Yatirim	7.340	7.380	7.310	0.00%	226.43K	aa.aa	16:32:20
Gentas	7.710	7.730	7.640	+0.92%	183.36K	aa.aa	16:31:08
Gersan	10.070	10.130	10.010	+0.30%	1.49M	aa.aa	16:32:21
Global Menkul	10.980	11.050	10.750	+2.14%	314.11K	aa.aa	16:32:18
Guler Holding	11.590	11.610	11.480	+0.70%	1.06M	aa.aa	16:32:14
Global Yatirim	16.490	16.570	16.200	+1.85%	1.96M	aa.aa	16:31:23
Goltas Cimento	421.50	429.50	421.25	-1.86%	159.53K	aa.aa	16:29:46
Goodyear Lastikleri	16.64	16.73	16.45	+0.79%	322.27K	aa.aa	16:30:23
Gozde	25.800	26.180	25.600	-0.15%	467.39K	aa.aa	16:31:49
GSD Marin	7.900	7.940	7.840	+0.89%	587.84K	aa.aa	16:32:06
GSD Holding	3.870	3.900	3.850	+0.26%	8.03M	aa.aa	16:31:29
GS Sportif	6.93	6.98	6.89	-0.14%	5.15M	aa.aa	15:47:52
Gubretas	211.50	216.70	208.60	-0.24%	8.61M	aa.aa	16:17:18
Turkiye Sigorta	13.160	13.250	13.070	0.00%	5.16M	aa.aa	16:32:22
Turkiye Halk Bk	16.15	16.27	15.96	+0.50%	16.54M	aa.aa	15:37:03
Hateks	12.020	12.270	11.910	+0.25%	2.35M	aa.aa	16:32:15
Hektas	3.450	3.480	3.420	+1.17%	63.87M	aa.aa	16:29:30
Hurriyet Gazete	4.120	4.170	4.070	+0.24%	2.3M	aa.aa	16:31:39
Idealist GYO	2.680	2.720	2.670	0.00%	1.2M	aa.aa	16:31:27
Ihlas Ev Aletleri Imalat	2.270	2.310	2.230	0.00%	6.58M	aa.aa	16:32:24
Ihlas Gazetecilik	1.330	1.340	1.280	+1.53%	18.46M	aa.aa	16:32:04
Ihlas Holding	1.810	1.880	1.720	-0.55%	158.59M	aa.aa	15:59:35
Ihlas Gayrimenkul	1.470	1.530	1.410	-3.92%	91.65M	aa.aa	16:32:20
Ihlas Yayin	4.690	4.750	4.600	+0.21%	1.46M	aa.aa	16:32:10
Indeks	6.890	6.990	6.870	-0.43%	1.3M	aa.aa	16:32:23
Info Yatirim	8.630	8.700	8.540	+0.35%	932.71K	aa.aa	16:32:08
Intema	239.20	248.60	235.20	+0.84%	311.4K	aa.aa	16:32:11
Ipek Dogal	37.600	37.760	37.280	+0.80%	1.45M	aa.aa	16:32:20
Turkiye Is Bankasi A	5,500,000	5,500,000	5,500,000	0.00%	0	aa.aa	29/08
Turkiye Is Bankasi B	574,995.00	574,997.50	574,995.00	0.00%	0	aa.aa	02:59:59
Turkiye Is Bankasi C	12.860	12.940	12.620	+1.66%	226.6M	aa.aa	16:29:52
Is Finansal Kiralama	11.220	11.260	11.110	+0.90%	1.99M	aa.aa	16:31:49
Is Girisim	34.900	35.560	34.260	+0.35%	1.97M	aa.aa	16:31:47
Is GYO	19.130	19.250	18.880	+0.47%	5.4M	aa.aa	16:32:19
Is Yatirim Menkul Degerler	37.440	37.500	36.480	+2.30%	2.33M	aa.aa	16:32:25
Loras Holding AS	2.080	2.120	2.030	+2.97%	14.19M	aa.aa	16:31:50
IDC	5.320	5.330	5.280	+0.38%	1.25M	aa.aa	16:31:24
Kaplamin Ambalaj	211.400	214.000	205.000	+2.13%	128.39K	aa.aa	16:31:36
Karel	9.460	9.490	8.860	+8.99%	13.87M	aa.aa	15:54:34
Karsan Otomotiv	13.420	13.490	13.370	+0.22%	6.12M	aa.aa	15:44:24
Kartonsan	86.60	87.25	85.10	+0.70%	78.76K	aa.aa	16:29:42
Katmerciler	2.030	2.050	2.010	+0.50%	15.39M	aa.aa	16:32:16
Koc Holding	185.10	187.40	184.60	+0.05%	6.68M	aa.aa	16:27:28
Kent Gida	760.00	760.00	760.00	+0.93%	1	aa.aa	13:55:21
Kerevitas	13.62	13.81	13.40	+1.72%	1.38M	aa.aa	16:32:02
Doganlar Mobilya Grubu	9.150	9.220	9.130	+0.33%	909.27K	aa.aa	16:31:54
Kiler GYO	4.400	4.440	4.170	+6.28%	11.74M	aa.aa	16:32:14
Klimasan Klima	24.940	25.000	24.500	+1.96%	146.47K	aa.aa	16:31:21
Turkiye Kalkinma	14.900	14.900	14.900	+0.40%	1	aa.aa	13:55:21
Konfrut	10.45	10.70	9.96	+4.60%	1.34M	aa.aa	16:32:06
Konya Cimento	6,687.50	6,717.50	6,660.00	+0.49%	3.55K	aa.aa	16:04:19
Kordsa Global	72.00	72.75	71.40	+0.84%	357.81K	aa.aa	16:32:05
Koza Anadolu	64.800	64.950	64.100	+1.25%	1.51M	aa.aa	16:31:44
Koza Altin	20.18	20.28	20.04	+0.90%	31.11M	aa.aa	16:32:09
Kardemir A	21.100	21.480	21.000	-1.12%	1.29M	aa.aa	16:32:13
Kardemir B	19.100	19.470	18.760	-1.24%	530.5K	aa.aa	16:31:59
Kardemir D	26.140	26.520	26.080	-0.68%	18.83M	aa.aa	16:32:08
Kron Telekom	22.380	22.740	22.120	+0.18%	189.85K	aa.aa	16:32:06
Kristal Kola	5.960	6.020	5.860	+1.53%	2.4M	aa.aa	16:31:24
Karsu Tekstil	30.840	31.240	30.260	-1.03%	939.9K	aa.aa	16:30:52
Kutahya Porselen	74.600	75.400	72.050	+3.04%	386.52K	aa.aa	16:32:12
Link Bilgisayar	508.00	512.00	501.00	+0.20%	15.77K	aa.aa	16:32:25
Lokman Hekim	17.280	17.400	17.100	-0.12%	271.9K	aa.aa	16:32:00
Logo Yazilim	116.000	118.500	115.900	-1.61%	96.82K	aa.aa	15:37:09
Luks Kadife	90.750	91.800	85.950	+7.27%	269.42K	aa.aa	16:30:44
Marmaris Altinyunus	877.50	883.50	869.50	+0.98%	7.7K	aa.aa	16:29:57
MTE	5.900	5.940	5.840	+0.85%	1.11M	aa.aa	16:30:27
Marti Otel	3.610	3.610	3.500	+2.85%	6.03M	aa.aa	16:32:18
Mepet Metro	9.200	9.280	9.150	-0.22%	231.7K	aa.aa	16:31:41
Merko Gida	18.080	18.400	17.570	+2.09%	3.84M	aa.aa	16:32:05
Metro Holding	2.340	2.370	2.290	+2.63%	3.58M	aa.aa	15:47:55
Metemtur Yatırım	14.730	14.920	14.690	-1.27%	419.87K	aa.aa	16:32:25
Migros	473.75	475.75	465.75	+0.80%	968.43K	aa.aa	16:26:55
Lydia Holding AS	88.850	89.250	87.000	+0.34%	146.47K	aa.aa	16:30:43
Menderes Tekstil	11.590	11.760	11.570	-1.02%	937K	aa.aa	16:31:46
Oyak Cimento	64.500	65.200	64.000	+0.08%	1.41M	aa.aa	16:31:46
Marti GYO	4.730	4.750	4.580	+3.50%	6.24M	aa.aa	15:56:56
Marshall	1,570.00	1,580.00	1,560.00	+0.58%	14.48K	aa.aa	16:17:12
Isiklar Enerji	9.360	9.450	8.950	+5.76%	17.03M	aa.aa	15:41:01
Mazhar Zorlu	6.710	6.720	6.590	+2.44%	482.74K	aa.aa	16:28:35
Netas Telekom	70.60	71.15	70.35	0.00%	155.99K	aa.aa	15:44:15
Net Holding	45.880	47.920	45.520	-6.06%	1.86M	aa.aa	16:31:56
Nurol GYO	8.020	8.080	7.860	+2.04%	1.36M	aa.aa	16:31:22
Nuh Cimento	282.25	285.75	281.75	-0.62%	41.18K	aa.aa	16:32:22
Otokar	459.50	461.50	449.25	+2.17%	203.72K	aa.aa	16:32:19
Ozderici GYO	5.350	5.450	5.260	+1.13%	1.01M	aa.aa	16:30:40
Parsan	82.150	82.950	82.150	+0.31%	98.37K	aa.aa	16:31:48
Pera GYO	1.710	1.770	1.660	+3.64%	125.07M	aa.aa	16:32:13
Penguen Gida	6.270	6.290	6.230	+0.64%	484.2K	aa.aa	16:31:49
Petkim	18.580	18.680	18.470	+0.87%	19.46M	aa.aa	15:43:44
Pinar Et Ve Un	10.88	10.95	10.80	+0.74%	266.99K	aa.aa	16:31:19
Pinar Su	6.650	6.700	6.570	+0.30%	220.82K	aa.aa	16:32:19
Plastikkart	62.350	62.550	61.050	+0.89%	47.57K	aa.aa	16:32:09
Petrokent Turizm	249.10	252.75	248.50	-0.24%	39.47K	aa.aa	16:32:19
Pinar Sut Mamulleri	10.24	10.26	10.06	+1.19%	516.32K	aa.aa	16:32:24
Turk Prysmian	30.040	30.460	29.120	+3.16%	1.05M	aa.aa	16:32:06
Park Elektrik	17.850	18.150	17.550	+1.42%	432.86K	aa.aa	16:32:22
Ray Sigorta	394.750	397.000	389.750	+0.19%	23.91K	aa.aa	16:31:58
Icu Girisim Sermayesi Yatirim Ortakligi AS	25.680	26.460	25.500	-0.85%	309.63K	aa.aa	16:32:25
Reysas GYO	13.100	13.280	13.000	-0.83%	3.18M	aa.aa	16:31:30
Reysas	17.270	18.100	17.230	+0.47%	5.6M	aa.aa	15:35:55
Sabanci Holding	87.15	88.00	86.90	+0.23%	6.46M	aa.aa	16:07:31
Saray	18.700	19.320	18.050	+3.60%	2.74M	aa.aa	16:32:22
Sanko Pazarlama	25.460	25.840	25.260	+0.24%	279.78K	aa.aa	16:32:05
Sarkuysan	20.220	20.400	20.080	+1.00%	560.39K	aa.aa	16:31:36
SASA Polyester	3.920	3.920	3.840	+2.08%	184.68M	aa.aa	16:29:45
Seker Leasing	7.630	7.650	7.540	+1.46%	863.69K	aa.aa	16:32:23
Selcuk Ecza Deposu	76.650	77.000	75.100	+0.59%	1.07M	aa.aa	16:32:03
Selcuk Gida	46.020	47.220	45.740	-0.86%	125.5K	aa.aa	16:30:23
Silverline	21.680	22.500	21.620	+0.84%	1.23M	aa.aa	16:32:24
Sisecam	41.380	41.560	41.140	+0.58%	12.88M	aa.aa	16:24:09
Sekerbank	4.260	4.270	4.220	+0.47%	21.44M	aa.aa	15:37:19
Soktas	4.660	4.680	4.570	+1.75%	2.02M	aa.aa	15:54:34
Sinpas GYO	8.700	8.800	8.250	+0.81%	11.95M	aa.aa	16:32:19
Sonmez Pamuklu	60.800	60.800	60.800	0.00%	1	aa.aa	13:55:21
Sonmez Filament	75.350	75.800	74.700	+0.47%	19.61K	aa.aa	16:27:48
TAV Havalimanlar	259.75	260.25	254.25	+2.06%	789.12K	aa.aa	15:42:21
T Tuborg	129.200	130.600	129.000	-0.69%	102.97K	aa.aa	16:31:20
Turkcell	95.50	96.60	95.30	-0.52%	4.74M	aa.aa	16:07:45
ICBC Turkey	14.110	14.270	14.090	-0.14%	375.97K	aa.aa	16:31:18
Tek-Art Insaat	4.560	4.600	4.520	+0.66%	1.82M	aa.aa	16:30:15
THY	291.75	293.50	287.00	+1.83%	20.44M	aa.aa	16:27:47
Mondi Turkey	5.560	5.610	5.540	-0.36%	956.75K	aa.aa	16:28:37
Tekfen Holding	80.60	81.30	79.90	+1.19%	1.97M	aa.aa	16:32:10
Tofas	196.80	197.70	195.60	+0.61%	1.28M	aa.aa	16:27:31
Turcas Petrol	22.480	22.640	22.160	+1.44%	1.07M	aa.aa	16:31:26
Torunlar GYO	54.00	55.25	53.50	-0.92%	738K	aa.aa	16:32:19
TSKB GYO	9.530	9.660	9.520	-0.10%	1.62M	aa.aa	16:32:21
TSKB	12.130	12.260	12.100	-0.25%	6.4M	aa.aa	16:32:10
Trabzonspor Sportif	0.900	0.910	0.890	0.00%	58.82M	aa.aa	16:32:23
Turk Telekom	45.80	46.34	45.78	-0.09%	7.28M	aa.aa	16:32:11
Turk Traktor	784.00	789.00	774.00	+0.64%	147.41K	aa.aa	16:25:16
Tukas Gida	6.620	6.670	6.600	+0.30%	3.77M	aa.aa	16:32:21
Tupras Turkiye	148.40	149.10	147.90	+0.34%	5.76M	aa.aa	16:26:47
Ulker Biskuvi	108.20	109.00	107.90	+0.28%	2.51M	aa.aa	16:32:23
Usak Seramik	11.050	11.170	10.970	+0.18%	2.68M	aa.aa	16:30:05
Zedur Enerji	8.230	8.270	8.120	+0.86%	523.94K	aa.aa	16:30:04
Vakif Bankasi	24.400	24.640	23.860	+1.50%	7.97M	aa.aa	15:41:59
Vakif Leasing	1.770	1.770	1.740	+1.14%	14.21M	aa.aa	16:32:11
Vakko	81.000	81.300	78.900	+2.92%	420.96K	aa.aa	16:25:10
Vanet	17.930	18.140	17.900	-1.59%	95.12K	aa.aa	16:32:24
Vestel Beyaz	17.680	17.710	17.400	+1.61%	868.81K	aa.aa	16:02:29
Vestel	60.250	60.900	60.150	+0.25%	1.17M	aa.aa	16:30:56
Vakif GYO	2.030	2.040	1.980	+2.01%	26.16M	aa.aa	15:37:20
Viking Kagit	28.420	28.600	28.120	+1.07%	90.38K	aa.aa	16:30:41
Yaprak Sut	409.750	414.000	408.500	-0.18%	10.33K	aa.aa	16:29:41
Yatas	26.280	26.580	26.200	+0.15%	546.91K	aa.aa	16:32:21
AG Anadolu Group Holding	335.00	340.75	331.50	-1.03%	276.66K	aa.aa	16:31:53
Yesil GYO	7.990	8.030	7.860	+1.27%	2.25M	aa.aa	15:57:13
Yapi ve Kredi Bankasi	27.740	28.280	27.380	+0.73%	144.31M	aa.aa	16:30:04
Yapi Kredi Koray	44.360	44.980	44.000	+0.36%	38.85K	aa.aa	16:31:11
Yunsa	6.270	6.300	6.150	+1.95%	2.39M	aa.aa	16:32:07
Zorlu Enerji	4.320	4.330	4.250	+1.41%	41.28M	aa.aa	15:54:41
Brisa	92.20	93.15	90.45	+2.22%	213.48K	aa.aa	16:32:23
Marka Yatirim	62.600	63.950	61.700	-0.24%	135.45K	aa.aa	16:26:04
Balatacilar	45.820	45.820	45.820	-0.39%	1	aa.aa	13:55:21
Beyaz Filo	26.420	26.580	26.180	+0.23%	424.57K	aa.aa	16:32:24
Dagi Yatirim	16.830	16.840	16.610	+1.32%	203.34K	aa.aa	16:32:19
Denge Yatirim	2.970	3.020	2.910	+2.77%	12.06M	aa.aa	16:32:25
Hub Girisim Sermayesi	8.140	8.210	7.990	+0.74%	565.39K	aa.aa	16:32:17
Skyalp Finansal Teknolojiler ve Danismanlik AS	89.700	90.500	88.200	+1.64%	76.32K	aa.aa	16:29:41
Nigbas Nigde Beton	19.340	19.440	19.190	+0.83%	797.92K	aa.aa	16:16:25
Orge	77.950	78.500	76.850	-0.13%	401.9K	aa.aa	16:32:06
Osmanli Menkul Degerler	8.950	9.250	8.260	+4.31%	5.61M	aa.aa	16:32:25
Ostim	7.260	7.300	7.100	+0.69%	1.38M	aa.aa	16:32:08
Oylum Sinai Yatirimlar	8.410	8.560	8.340	0.00%	944.07K	aa.aa	16:31:15
Ozak GYO	11.670	11.860	11.580	+0.60%	3.48M	aa.aa	16:32:18
Polisan Holding	10.360	10.390	10.280	+0.97%	725K	aa.aa	16:29:49
Sanifoam	31.100	33.180	30.800	-5.70%	973.18K	aa.aa	15:47:59
Sodas Sodyum	114.500	114.500	114.500	+0.44%	1	aa.aa	13:55:21
Teknosa	27.280	27.580	27.120	+1.04%	821.18K	aa.aa	16:32:21
Ulaslar Turizm	27.100	27.700	26.540	-0.22%	35.58K	aa.aa	16:28:42
Yibitas Yozgat	110,230.00	110,230.00	110,230.00	+0.22%	1	aa.aa	13:55:21
Yesil Yatirim	1.380	1.390	1.370	+0.73%	10.92M	aa.aa	16:32:22
Akdeniz Yatirim	2.780	2.790	2.710	+1.83%	7.84M	aa.aa	16:32:07
Ayes	9.480	9.480	9.480	-0.21%	1	aa.aa	13:55:21
Bastas	12.340	12.340	12.340	-0.08%	1	aa.aa	13:55:21
Avrupa Yatirim	41.540	41.620	40.140	-0.76%	1.05M	aa.aa	15:54:31
Etiler Inci Bufe Gida	35.780	36.900	34.820	+3.47%	1.49M	aa.aa	16:25:20
Flap Kongre	9.190	9.270	9.150	-0.33%	2.24M	aa.aa	15:47:45
Halk GYO	2.420	2.470	2.410	0.00%	15.38M	aa.aa	16:31:49
Jantsa	27.000	27.240	26.880	-0.15%	1.36M	aa.aa	15:39:14
Bera	14.150	14.410	14.110	-1.05%	3.64M	aa.aa	16:32:08
Kuyas Yatirim AS	69.150	71.000	68.550	+0.51%	265.17K	aa.aa	16:29:48
Merit Turizm	203.300	204.500	200.400	-0.05%	104.94K	aa.aa	16:31:13
Pegasus	239.100	239.600	235.800	+1.83%	4.96M	aa.aa	16:24:06
Prizma Pres	34.780	35.860	34.740	-0.74%	100.12K	aa.aa	16:30:30
TGS	58.500	58.600	57.000	+1.83%	129.85K	aa.aa	16:31:06
Lydia Yesil Enerji Kaynaklari AS	9,050.000	9,170.000	8,902.500	+0.33%	581	aa.aa	16:28:15
Tumosan	114.500	114.900	113.500	+0.62%	264.87K	aa.aa	16:31:34
Innosa Teknoloji AS	505.500	505.500	505.500	+2.74%	1	aa.aa	13:55:21
ODAS Elektrik	6.560	6.640	6.280	+4.29%	28.06M	aa.aa	16:29:58
Panora GYO	65.000	67.300	63.550	+0.93%	163.69K	aa.aa	16:31:38
Turker Proje	492.00	506.00	488.00	+0.82%	11.98K	aa.aa	16:31:37
Aciselsan	108.800	109.600	108.100	+0.83%	28.18K	aa.aa	16:32:10
Akis GYO	6.700	6.910	6.650	-1.18%	1.65M	aa.aa	16:31:27
Sekuro Plastik Ambalaj	12.900	12.970	12.780	+0.39%	228.56K	aa.aa	16:32:24
Iz Yatirim Holding	45.820	46.100	45.000	+1.24%	48.73K	aa.aa	16:31:25
Verusa Holding	269.00	269.00	257.75	+3.46%	66.4K	aa.aa	16:31:51
Orma	210.000	210.000	210.000	0.00%	1	aa.aa	13:55:21
Yayla Enerji	14.050	14.490	13.760	+2.11%	2.66M	aa.aa	16:32:05
SAN-EL	22.400	22.760	22.200	-0.97%	43.37K	aa.aa	16:32:25
Temapol	67.15	67.95	66.00	+1.74%	52.7K	aa.aa	16:28:47
Rodrigo	22.100	22.200	20.500	+8.33%	1.79M	aa.aa	15:40:29
Tat Gida Sanayi	22.880	23.060	22.820	+0.53%	237.51K	aa.aa	16:31:11
Gediz Ambalaj	19.61	19.68	19.37	+1.40%	183.02K	aa.aa	16:30:35
Korfez GYO	38.040	40.500	37.700	-4.90%	1M	aa.aa	15:40:59
Lider Faktoring	2.990	3.000	2.910	+1.70%	4.76M	aa.aa	16:31:56
RTA	16.71	16.91	16.60	-0.30%	5.29M	aa.aa	16:32:20
Servet GYO	269.000	270.500	265.750	+0.28%	47.4K	aa.aa	16:31:37
Tugcelik Aluminyum	10.270	10.330	10.250	+0.20%	1.13M	aa.aa	16:32:24
Yeni Gimat	60.80	62.00	60.20	-1.38%	113.3K	aa.aa	16:31:34
Pamel Yenilenebilir Elektrik Uretim AS	94.75	97.95	90.75	+4.06%	244.55K	aa.aa	16:29:53
Agesa Hayat ve Emeklilik AS	116.30	119.80	115.70	-1.19%	150.74K	aa.aa	16:32:07
Pergamon Status	78.90	79.70	77.30	+1.48%	176.96K	aa.aa	16:26:04
Ulusoy Un	6.270	6.290	6.220	+0.32%	2.42M	aa.aa	16:18:14
Ulusoy Elektrik	185.00	185.10	170.40	+8.19%	141.75K	aa.aa	16:32:13
HEDEF Girisim	1.440	1.450	1.410	+1.41%	3.42M	aa.aa	16:31:33
Ozerden Plastik	7.990	8.040	7.930	+0.50%	476.48K	aa.aa	16:29:21
Politeknik Metal	6,205.00	6,247.50	6,157.50	+0.77%	890	aa.aa	16:32:09
Say Yenilenebilir Enerji Ekipmanları	44.800	45.420	44.000	+1.68%	692.87K	aa.aa	16:32:19
Bantas Bandirma	10.660	10.680	10.420	+3.09%	2.07M	aa.aa	16:32:14
Seyitler Kimya	3.870	3.920	3.840	-0.51%	4.14M	aa.aa	16:32:03
Verusaturk	38.62	39.00	38.46	+0.36%	126.21K	aa.aa	16:29:19
Cuhadaroglu	20.28	20.54	20.12	+0.80%	90.93K	aa.aa	16:32:11
Iskenderun	37.000	37.180	36.540	+1.43%	1.45M	aa.aa	15:54:58
Isbir Holding	116.20	116.20	116.20	+1.48%	1	aa.aa	13:55:21
Izmir Firca	62.15	62.90	61.65	0.00%	158.4K	aa.aa	16:32:02
Kustur Kusadasi	3,280.00	3,280.00	3,280.00	+3.55%	1	aa.aa	13:55:21
Yonga Mobilya	75.10	75.10	75.10	-5.83%	1	aa.aa	13:55:21
Mistral GYO	14.84	14.97	14.65	-0.07%	429.56K	aa.aa	15:57:09
Fonet Bilgi	18.12	18.16	17.82	+1.46%	2.62M	aa.aa	16:15:20
Mavi Giyim Sanayi	80.15	81.85	80.00	-0.74%	1.49M	aa.aa	16:25:24
Safkar Ege Sogutmacilik	60.45	61.00	60.05	-0.08%	205.19K	aa.aa	16:32:18
Trabzon Liman Isletmeciligi	99.90	103.00	99.30	-1.48%	177.06K	aa.aa	16:32:15
Enerjisa Enerji	58.60	59.15	57.75	+1.47%	1.61M	aa.aa	16:25:24
MLP Saglik	372.75	378.50	370.00	-1.00%	184.07K	aa.aa	16:32:23
Peker Gayrimenkul Yatirim Ortakligi	4.30	4.36	4.25	-0.92%	10.4M	aa.aa	15:57:06
Trend Gayrimenkul Yatirim Ortakligi	12.81	12.95	12.73	-0.62%	477.73K	aa.aa	16:31:01
Sok Marketler	40.00	40.12	39.50	+1.57%	2.82M	aa.aa	16:27:45
Kafein Yazilim	87.90	90.10	87.75	-1.35%	385.46K	aa.aa	16:32:23
Formet Celik Kapi	6.00	6.05	5.87	+0.67%	29.44M	aa.aa	16:32:23
Sumas Suni Tahta	320.00	320.00	320.00	+1.59%	1	aa.aa	13:55:21
Smartiks Yazilim	30.40	30.90	29.80	+1.88%	528.06K	aa.aa	16:31:23
CEO Event Medya	40.68	47.46	40.68	-9.96%	1.54M	aa.aa	16:31:57
Derluks Yatirim Holding AS	12.91	12.97	12.07	+7.58%	7.75M	aa.aa	16:31:30
Naturel Enerji	53.35	54.40	52.80	+0.95%	737.73K	aa.aa	16:31:52
Yukselen Celik	7.46	7.53	7.31	+2.90%	558.98K	aa.aa	16:31:46
Papilon Guvenlik	61.70	62.10	61.25	+0.73%	430.34K	aa.aa	16:26:03
Ard Grup Bilisim	34.20	34.38	33.88	+0.18%	1.37M	aa.aa	16:15:16
Bayrak	19.02	19.72	18.70	+1.44%	6.23M	aa.aa	16:32:21
Fade Gida	15.29	15.48	15.26	-0.65%	519.64K	aa.aa	16:31:51
Dinamik Isi Makina Yalitim Malzemeleri	25.56	26.16	25.22	-1.46%	2.39M	aa.aa	16:32:24
Esenboga Elektrik	20.24	20.36	19.98	+1.30%	956.31K	aa.aa	16:32:03
Kontrolmatik Teknoloji	50.05	50.85	49.00	+3.41%	11.63M	aa.aa	16:30:00
Kervan Gıda	2.22	2.22	2.20	+1.37%	2.15M	aa.aa	16:31:24
Arzum Elektrikli Ev Aletleri Sanayi ve Ticaret	43.14	43.22	42.36	+2.08%	322.81K	aa.aa	16:32:02
Isik Plastik Sanayi ve Dis Ticaret Pazarlama AS	17.04	17.29	17.04	-0.47%	213.34K	aa.aa	16:32:23
Turk Ilac ve Serum Sanayi AS	19.81	19.97	19.59	-0.40%	2.56M	aa.aa	16:32:04
Naturelgaz Sanayi ve Ticaret AS	4.76	4.79	4.70	+0.63%	1.93M	aa.aa	16:32:06
Tureks Turizm Tasimacilik AS	97.40	98.50	95.35	+0.26%	107.76K	aa.aa	16:32:10
Qua Granite Hayal	2.59	2.59	2.56	+1.57%	2.75M	aa.aa	16:32:01
Matriks Bilgi Dagitim Hizmetleri AS	44.10	44.30	43.62	+1.10%	230.88K	aa.aa	16:14:59
Galata Wind Enerji Anonim Sirket	25.14	25.40	24.58	+3.03%	2.02M	aa.aa	16:32:24
Biotrend Cevre ve Enerji Yatirimlari AS	18.67	18.76	18.05	+0.11%	2.8M	aa.aa	16:32:23
Aydem Yenilenebilir Enerji AS	25.54	25.68	25.12	+1.19%	1.09M	aa.aa	15:59:34
Can2 Termik AS	1.55	1.55	1.52	+1.97%	35.41M	aa.aa	15:41:05
Ziraat Gayrimenkul Yatirim Ortakligi AS	11.28	11.42	11.27	-0.18%	683.81K	aa.aa	16:31:47
Kalekim Kimyevi Maddeler Sanayi Ticaret AS	34.50	35.50	34.42	-1.88%	1.6M	aa.aa	16:18:26
Penta Teknoloji Urunleri Dagitim Ticaret AS	14.93	14.95	14.66	+1.56%	985.73K	aa.aa	16:32:07
Mercan Kimya Sanayi ve Ticaret AS	13.58	13.59	13.42	+1.42%	709.27K	aa.aa	16:31:23
Atp Ticari Bilgisayar Ağı ve Elektrik	102.60	105.40	102.30	-1.63%	443.02K	aa.aa	16:32:04
BMS Celik Hasir Sanayi ve Ticaret AS	30.92	31.40	29.92	+2.52%	396.27K	aa.aa	16:31:22
Bogazici Beton Sanayi ve Ticaret AS	20.60	20.88	20.54	0.00%	1.42M	aa.aa	16:22:33
Unlu Yatirim Holding AS	13.82	13.88	13.45	+2.75%	274.54K	aa.aa	16:31:10
Başkent Doğalgaz Dağıtım Gayrimenkul	27.40	27.56	27.26	+0.07%	202.28K	aa.aa	15:40:52
Oyak Yatirim Menkul Degerler AS	37.22	37.60	37.20	-0.69%	30.65K	aa.aa	16:32:16
EData Teknoloji Pazarlama AS	13.57	13.63	13.38	+1.27%	449.56K	aa.aa	15:56:40
Kutahya Seker Fabrikasi AS	64.40	65.40	64.00	+0.55%	137.45K	aa.aa	16:31:06
Selva Gida Sanayi AS	10.27	10.28	10.16	+1.28%	1.21M	aa.aa	16:31:04
Vbt Yazilim AS	27.10	27.34	27.00	0.00%	535.11K	aa.aa	16:32:13
Escar Turizm Tasimacilik Ticaret AS	380.50	393.00	366.50	+2.22%	69.16K	aa.aa	16:31:54
Meditera Tibbi Malzeme Sanayi ve Ticaret AS	50.30	51.90	49.12	-2.33%	171.98K	aa.aa	15:40:09
Manas Enerji Yonetimi Sanayi Ticaret AS	16.50	16.62	16.41	-0.42%	769.99K	aa.aa	16:32:11
Kartal Yenilenebilir Enerji Uretim AS	28.50	29.04	28.34	-0.28%	994.3K	aa.aa	15:59:20
Gen İlaç ve Sağlık Ürünleri	98.10	98.85	97.00	+0.98%	358.85K	aa.aa	16:31:30
Kizilbuk Gayrimenkul Yatirim Ortakligi AS	29.54	29.96	29.34	-0.87%	1.31M	aa.aa	16:32:21
Birleşim Mühendislik Isıtma Soğutma	15.89	16.10	15.80	+0.13%	744.93K	aa.aa	15:34:21
Girisim Elektrik Taahhut Ticaret Sanayi AS	51.10	51.65	48.52	+4.50%	6.63M	aa.aa	16:29:58
Nasmed Ozel Saglik Hizmetleri Ticaret AS	22.50	23.28	21.82	+3.02%	877.73K	aa.aa	16:32:23
Orcay Ortakoy Cay Sanayi Ticaret AS	8.90	8.94	8.82	+0.68%	497.9K	aa.aa	16:30:23
Yeo Teknoloji Enerji ve Endustri AS	219.70	226.30	219.50	+3.15%	2.18M	aa.aa	16:30:01
Europap Tezol Kagit Sanayi Ve Ticaret AS	18.73	19.00	18.60	+0.70%	1.08M	aa.aa	16:31:52
Ersan Alışveriş Hizmetleri ve Gıda	9.65	9.74	9.55	+0.73%	1.18M	aa.aa	16:31:34
Margun Enerji Uretim Sanayi ve Ticaret	20.00	20.28	19.94	+0.05%	648.55K	aa.aa	16:31:52
Anatolia Tanı ve Biyoteknoloji	13.79	13.85	13.69	+0.44%	2.07M	aa.aa	15:59:25
Hedef Holdings AS	3.04	3.05	3.01	+1.00%	357.18K	aa.aa	15:54:12
Gelecek Varlik Yonetimi AS	47.58	48.40	47.42	-0.17%	77.06K	aa.aa	16:30:11
Ihlas Haber Ajansi AS	18.73	18.90	18.55	+0.70%	276.26K	aa.aa	15:58:30
Ulusal Faktoring AS	14.12	14.30	13.69	+0.64%	1.05M	aa.aa	16:28:37
Dogu Aras Enerji Yatirimlari AS	51.95	53.05	51.80	-1.42%	530.04K	aa.aa	16:23:10
Elite Naturel Organik Gida Sanayi ve Ticaret AS	35.24	35.98	34.00	-0.68%	1.35M	aa.aa	16:32:01
Isbir Sentetik Dokuma Sanayi AS	9.07	9.09	9.02	+1.11%	320.44K	aa.aa	16:31:26
Gimat Magazacilik Sanayi ve Ticaret AS	9.21	9.32	9.20	-0.43%	852.1K	aa.aa	16:30:59
Mia Teknoloji AS	44.90	45.26	44.22	+1.22%	4.92M	aa.aa	16:27:14
Konya Kagit Sanayi ve Ticaret AS	40.10	40.64	39.80	+1.06%	221.17K	aa.aa	15:36:17
Mobiltel İletişim Hizmetleri	4.15	4.18	4.08	+0.97%	2.92M	aa.aa	16:32:25
Pc İletişim ve Medya Hizmetleri	20.56	20.78	20.46	-0.29%	776.22K	aa.aa	16:31:33
Rainbow Polikarbonat Sanayi Ticaret AS	25.66	26.18	25.62	0.00%	179.33K	aa.aa	16:28:43
Pasifik Gayrimenkul Yatirim Ortakligi AS	1.42	1.43	1.41	0.00%	9.24M	aa.aa	15:57:12
Erciyas Celik Boru Sanayi AS	95.20	98.00	92.45	+2.37%	816.94K	aa.aa	16:31:54
Panelsan Cati Cephe Sistemleri	41.52	41.90	39.76	+4.58%	578.35K	aa.aa	16:31:25
Hun Yenilenebilir Enerji Uretim AS	3.24	3.25	3.18	+1.57%	2.38M	aa.aa	16:32:20
Dap Gayrimenkul Gelistirme AS	5.38	5.44	5.35	-0.92%	7.98M	aa.aa	16:32:15
Investco Holding AS	315.75	318.25	314.50	-0.24%	3.98K	aa.aa	16:21:21
Hitit Bilgisayar Hizmetleri AS	81.35	82.05	81.20	+0.06%	66.43K	aa.aa	16:32:00
Koleksiyon Mobilya Sanayi AS	5.50	5.50	5.41	+1.66%	546.82K	aa.aa	16:32:05
Gezinomi Seyahat Turizm Ticaret AS	51.75	52.15	50.45	+0.49%	113.25K	aa.aa	16:31:02
GurSel Turizm Tasimacilik Ve	164.90	169.00	162.40	+0.55%	798.55K	aa.aa	16:30:49
Ensari Deri Gida Sanayi ve Ticaret	19.00	19.11	18.77	+0.96%	276.86K	aa.aa	16:32:01
Smart Gunes Enerjisi Teknolojileri	40.00	40.26	39.32	+1.94%	2.1M	aa.aa	16:27:03
LDR Turizm AS	120.70	121.60	120.00	+0.67%	66.21K	aa.aa	16:31:01
Suwen Tekstil Sanayi Pazarlama AS	27.38	27.42	26.02	+3.63%	583.85K	aa.aa	16:32:12
Consus Enerji Isletmeciligi ve	2.58	2.59	2.55	+1.18%	2.03M	aa.aa	16:31:59
Bms Birlesik Metal Sanayi ve	54.70	55.80	53.90	-0.64%	458.02K	aa.aa	16:32:24
Kimteks Poliuretan Sanayi ve	17.96	18.19	17.22	+3.88%	2.35M	aa.aa	16:31:41
Imas Makina Sanayi AS	2.93	2.93	2.75	+9.74%	13.9M	aa.aa	15:41:05
Yayla Agro Gida Sanayi ve Ticaret	9.89	9.94	9.84	+0.20%	1.46M	aa.aa	16:31:28
Sun Tekstil Sanayi ve Ticaret AS	27.64	27.80	26.84	+2.67%	946.72K	aa.aa	16:32:15
Seker Gayrimenkul Yatirim	4.37	4.49	4.34	0.00%	10.33M	aa.aa	16:32:08
Europen Endustri Insaat Sanayi Ve	11.72	12.10	11.52	-1.10%	7.38M	aa.aa	16:32:16
Pardus Girisim Sermayesi Yatirim	5.71	5.79	5.62	-2.06%	4.83M	aa.aa	16:16:34
Makim Makina Teknolojileri Sanayi	25.82	25.84	24.72	+3.69%	253.19K	aa.aa	16:32:20
Kocaer Celik Sanayi ve Ticaret AS	37.66	37.74	37.30	-0.21%	995.4K	aa.aa	15:54:29
Rubenis Tekstil Sanayi Ticaret AS	26.26	26.40	25.90	+1.08%	340.58K	aa.aa	16:32:20
Kiler Holding AS	28.90	29.16	28.26	+2.26%	218.41K	aa.aa	16:32:19
Koroplast Temizlik Ambalaj	7.10	7.14	7.04	+0.57%	352.04K	aa.aa	16:31:07
Obase Bilgisayar ve Danismanlik	30.90	31.24	30.42	+0.52%	156.58K	aa.aa	16:31:39
Barem Ambalaj Sanayi Ve Ticaret AS	16.89	16.98	16.80	+0.60%	306.12K	aa.aa	15:59:01
Aztek Teknoloji Urunleri Ticaret AS	47.96	48.26	47.54	+0.80%	425.48K	aa.aa	15:57:00
Hidropar Hareket Kontrol	15.61	15.84	15.32	+1.10%	1.16M	aa.aa	16:31:59
Alfa Solar Enerji AS	54.40	54.95	53.95	+0.46%	1.55M	aa.aa	16:26:08
Sanica Isi Sanayi AS	5.29	5.31	5.26	0.00%	7.71M	aa.aa	15:59:25
Ozsu Balik Uretim AS	29.24	29.46	28.56	+0.90%	446.23K	aa.aa	16:30:36
Platform Turizm Tasimacilik Gida	26.20	27.20	26.10	+0.77%	2.05M	aa.aa	16:32:20
Birikim Varlik Yonetim AS	48.62	50.10	47.62	-3.05%	852.39K	aa.aa	16:32:03
Ahlatci Dogal Gaz Dagitim Enerji	19.60	19.77	19.46	-0.36%	1.2M	aa.aa	16:30:57
Tera Yatirim Menkul Degerler AS	24.94	25.50	24.94	-1.81%	139.12K	aa.aa	16:32:02
Eyg Gayrimenkul Yatirim Ortakligi	7.47	7.58	7.31	-0.53%	2.78M	aa.aa	16:32:00
Oncosem Onkolojik Sistemler Sanayi	97.70	98.00	95.55	+2.30%	198.92K	aa.aa	16:31:42
Sdt Uzay ve Savunma Teknolojileri	237.60	239.40	236.10	+0.55%	128.17K	aa.aa	16:32:17
Soke Degirmencilik Sanayi ve	14.67	14.83	14.60	-0.54%	1.36M	aa.aa	16:18:15
Tapdi Oksijen Ozel Saglik Egitim	63.90	64.15	62.75	+1.11%	252.41K	aa.aa	16:32:12
Astor Enerji AS	95.90	97.70	95.45	-1.29%	7.27M	aa.aa	16:30:01
Mackolik Internet Hizmetleri	90.70	91.50	90.10	+0.78%	36.78K	aa.aa	16:31:41
Bulbuloglu Vinc Sanayi ve Ticaret	92.90	93.65	92.35	-0.11%	257.18K	aa.aa	16:32:19
Goknur Gida Maddeleri	25.92	26.28	25.04	+2.86%	3.34M	aa.aa	16:32:20
Akfen Yenilenebilir Enerji AS	18.07	18.35	18.07	-0.55%	1.91M	aa.aa	16:32:15
Eksun Gida Tarim	5.61	5.65	5.58	+0.54%	2.03M	aa.aa	16:32:23
Koza Polyester Sanayi ve Ticaret AS	31.26	31.46	31.06	+0.39%	328.8K	aa.aa	16:31:45
Cvk Maden Isletmeleri Sanayi ve	301.25	305.00	299.75	+0.50%	204.22K	aa.aa	16:32:09
Europower Enerji ve Otomasyon	34.90	35.20	34.14	+2.11%	5.95M	aa.aa	16:26:44
Grainturk Holding AS	120.00	120.50	118.00	+0.84%	82K	aa.aa	16:32:11
Cw Enerji Muhendislik Ticaret ve	187.50	190.30	186.10	-0.21%	576.09K	aa.aa	16:26:41
Buyuk Sefler Gida Turizm Tekstil	28.84	28.96	28.68	+0.49%	122.7K	aa.aa	16:31:31
Bien Yapi Urunleri Sanayi Turizm	31.46	31.84	31.30	+0.51%	344.06K	aa.aa	16:32:08
Kayseri Seker Fabrikasi AS	19.12	19.12	18.91	+1.43%	981.89K	aa.aa	15:57:09
Katilimevim Tasarruf Finansman AS	56.25	57.10	55.90	-0.44%	2.35M	aa.aa	16:32:19
Pasifik Eurasia Lojistik Dis	24.52	24.70	24.20	+0.91%	912.1K	aa.aa	16:25:47
A1 Capital Yatirim Menkul Degerler	23.70	23.92	23.58	+0.51%	329.69K	aa.aa	16:32:17
Forte Bilgi Iletisim Teknolojileri	47.82	48.38	47.26	+1.27%	174.89K	aa.aa	15:56:28
Atakey Patates Gida Sanayi ve	48.10	48.98	48.08	-1.84%	111.09K	aa.aa	16:32:24
Kaleseramik Canakkale Kalebodur	33.72	33.80	33.20	+1.51%	599.55K	aa.aa	16:17:08
Fuzul Gayrimenkul Yatirim	18.94	19.05	18.54	+1.83%	1.26M	aa.aa	16:02:10
Asce Gayrimenkul Yatirim Ortakligi	11.49	11.70	11.34	+1.86%	2.64M	aa.aa	16:32:19
Izdemir Enerji Elektrik Uretim AS	20.62	20.80	20.36	+0.59%	1.26M	aa.aa	16:31:29
Ofis Yem Gida Sanayi Ticaret AS	36.78	37.02	36.20	+1.83%	156.03K	aa.aa	16:32:09
Tatlipinar Enerji Uretim AS	35.32	35.56	35.00	+0.63%	456.24K	aa.aa	16:32:19
Baydoner Restoranlari AS	20.66	20.84	20.60	+0.19%	91.77K	aa.aa	16:29:51
Enerya Enerji AS	268.75	271.00	267.75	-0.74%	174.07K	aa.aa	16:26:09
Kuzugrup Gayrimenkul Yatirim	24.38	24.88	24.24	+0.33%	1.64M	aa.aa	16:32:21
Ebebek Magazacilik AS	47.78	47.90	47.16	+1.49%	165.04K	aa.aa	16:32:23
Tarkim Bitki Koruma Sanayi ve	474.75	484.00	462.50	+3.77%	254.16K	aa.aa	16:32:17
Gipta Ofis Kirtasiye Ve Promosyon	28.34	28.52	28.20	+0.43%	305.54K	aa.aa	16:31:10
Reeder Teknoloji Sanayi Ve Ticaret	14.69	14.96	14.56	+1.17%	27.31M	aa.aa	16:26:42
HatSan Gemi Insaa Bakim Onarim	45.78	46.30	45.68	+0.09%	683.23K	aa.aa	16:26:37
Adra Gayrimenkul Yatirim Ortakligi	31.22	31.34	31.18	0.00%	173.48K	aa.aa	16:31:58
Dmr Unlu Mamuller Uretim Gida Toptan Perakende Ihr	11.08	11.13	10.88	+1.19%	1.01M	aa.aa	16:32:15
Meka Beton Santralleri	42.12	42.42	41.54	+1.20%	240.1K	aa.aa	16:30:42
Dofer Yapi Malzemeleri Sanayi ve	33.28	33.78	31.80	+5.05%	783.09K	aa.aa	16:32:25
Mhr Gayrimenkul Yatirim Ortakligi	4.69	4.73	4.59	+3.30%	2.18M	aa.aa	16:02:13
Borlease Otomotiv AS	48.08	49.28	47.90	-2.44%	438.63K	aa.aa	16:32:14
Tab Gida Sanayi ve Ticaret AS	144.30	146.50	143.40	+0.21%	487.74K	aa.aa	16:32:20
Vera Konsept Gayrimenkul Yatirim	2.72	2.72	2.69	+1.12%	4.13M	aa.aa	16:32:16
Tureks Turunc Madencilik Ic ve Dis	12.44	12.50	12.20	+2.22%	1.26M	aa.aa	16:32:17
1000 Yatirimlar Holding AS	292.25	294.75	286.25	+1.74%	179.15K	aa.aa	16:02:05
Ekos Teknoloji ve Elektrik AS	26.76	26.88	25.92	+2.45%	1.41M	aa.aa	15:57:48
Agrotech Yuksek Teknoloji	12.15	12.38	12.00	+1.25%	8.98M	aa.aa	16:17:19
Seker Yatirim Menkul Degerler AS	11.13	11.41	10.36	+7.23%	6.17M	aa.aa	16:32:24
Cates Elektrik Uretim AS	37.26	37.48	36.88	+0.59%	294.28K	aa.aa	16:32:08
Bati Ege Gayrimenkul Yatirim	3.90	3.93	3.87	-0.26%	5.82M	aa.aa	16:01:25
Kuzey Boru AS	84.40	85.45	83.60	+1.02%	500.22K	aa.aa	16:14:35
Mega Metal Sanayi ve Ticaret AS	32.34	32.62	31.34	+3.19%	1.34M	aa.aa	16:32:21
Sur Tatil Evleri Gayrimenkul	53.10	58.85	52.95	-8.92%	1.41M	aa.aa	15:41:06
Avrupakent Gayrimenkul Yatirim	53.00	53.40	51.00	+3.11%	2.44M	aa.aa	16:02:16
Pasifik Donanim ve Yazilim Bilgi	90.15	92.60	89.50	-0.83%	1.23M	aa.aa	16:26:41
Bor Seker AS	22.40	22.54	22.08	+1.54%	478.69K	aa.aa	16:31:14
Limak Dogu Anadolu Cimento Sanayi	25.92	26.14	25.88	-0.54%	1.8M	aa.aa	16:15:06
Alves Kablo Sanayi ve Ticaret AS	33.68	34.36	33.02	+5.12%	7.56M	aa.aa	16:15:07
Oba Makarnacilik Sanayi ve Ticaret	38.92	39.00	38.22	+1.25%	1.87M	aa.aa	16:18:00
Artemis Hali AS	34.60	36.60	34.32	-4.58%	2.05M	aa.aa	16:15:06
Mogan Enerji Yatirim Holding AS	10.22	10.26	10.13	+1.09%	3.13M	aa.aa	16:32:08
Odine Solutions Teknoloji Ticaret	98.10	100.00	97.30	+0.82%	943.54K	aa.aa	16:32:13
Ic Enterra Yenilenebilir Enerji AS	8.12	8.16	8.09	-0.25%	6.49M	aa.aa	16:32:23
Ronesans Gayrimenkul Yatirim AS	115.80	116.90	114.10	+2.21%	488.2K	aa.aa	16:32:24
Lila Kagit Sanayi ve Ticaret AS	27.02	27.44	26.94	-0.95%	2.97M	aa.aa	16:15:01
Koton Magazacilik Tekstil Sanayi	18.82	19.04	18.79	-0.42%	1.76M	aa.aa	16:15:00
Altinay Savunma Teknolojileri AS	90.20	90.85	89.80	+0.22%	1.73M	aa.aa	16:26:53
Koc Metalurji AS	15.12	15.26	15.06	-0.33%	1.97M	aa.aa	15:50:37
Hareket Proje Tasimaciligi ve Yuk	70.15	71.10	69.80	+0.21%	1.13M	aa.aa	16:32:23
Onur Yuksek Teknoloji AS	74.90	75.65	74.65	0.00%	535.18K	aa.aa	15:51:47
Ozyasar Tel ve Galvanizleme Sanayi	25.46	25.62	25.08	+1.43%	671.34K	aa.aa	16:31:43
Altinkilic Gida ve Sut Sanayi Ticaret AS	27.02	27.32	26.90	-0.73%	667.93K	aa.aa	16:31:12
Yigit AKU Malzemeleri Nakliyat	33.90	34.30	33.66	-0.12%	3.17M	aa.aa	16:32:18
Horoz Lojistik Kargo Hizmetleri ve	57.80	59.25	57.75	-1.78%	735.95K	aa.aa	16:32:21
Segmen Kardesler Gida Uretim ve	18.65	18.75	18.50	+0.38%	657.43K	aa.aa	16:31:38
Efor Cay Sanayi Tic	38.88	39.50	38.12	+1.41%	1.56M	aa.aa	16:31:51
Dct Trading Dis Ticaret AS	23.86	24.04	23.40	+0.51%	261.32K	aa.aa	15:50:30
Bahadir Kimya Sanayi ve Ticaret AS	42.10	42.16	41.56	+1.45%	518.74K	aa.aa	15:51:43
Kirac Galvaniz Telekominikasyon	24.14	24.36	23.90	+0.25%	1.21M	aa.aa	15:51:34
Gundogdu Gida Sut Urunleri Sanayi	47.90	48.46	47.74	-0.95%	328.01K	aa.aa	16:32:18
Ahes Gayrimenkul Yatirim Ortakligi	20.28	20.44	19.05	+6.29%	3.97M	aa.aa	16:02:11
Ozata Denizcilik Sanayi ve Ticaret	80.05	82.80	79.45	0.00%	1.55M	aa.aa	15:51:45
Cem Zeytin AS	9.80	9.82	9.73	+0.62%	5.05M	aa.aa	16:32:25
Durukan Sekerleme Sanayi ve	13.18	13.26	13.14	+0.38%	1.36M	aa.aa	15:51:47
Bin Ulasim ve Akilli Sehir Teknolojileri AS	104.00	106.30	103.10	-1.79%	278.7K	aa.aa	16:32:20

SET

1,445.31

-4.81

-0.33%

SET 50

934.01

-1.94

-0.21%

Dow Jones

43,750.86

-207.33

-0.47%

US 30

43,560.80

-190.1

-0.43%

SZSE Component

10,748.97

-288.81

-2.62%

FTSE 100

8,069.09

-2.10

-0.03%

Nikkei 225

38,637.50

+133.50

+0.35%

หุ้นที่เคลื่อนไหวตลาด

ชื่อ	ล่าสุด	% เปลี่ยน	ปริมาณ
แคล-คอมพ์ อีเล็คโทรนิคส์	9.100	+11.66%	273.16M
กัลฟ์ เอ็นเนอร์จี ดีเวลลอปเมนท์	61.50	-4.65%	39.09M
กัลฟ์ เอ็นเนอร์จี ดีเวลลอปเมนท์	61.50	-4.65%	39.09M
เดลต้า อีเลคโทรนิคส์ (ประเทศไทย)	165.00	0.00%	16.87M
เดลต้า อีเลคโทรนิคส์	165.00	0.00%	16.87M
โรงพยาบาลบำรุงราษฎร์	209.00	-0.48%	12.23M
โรงพยาบาลบำรุงราษฎร์ DRC	209.00	-0.48%	12.23M

ชื่อ	ล่าสุด	% เปลี่ยน	ปริมาณ
นิวส์ เน็ตเวิร์ค	0.02	+100.00%	44.60M
ช ทวี	0.05	+25.00%	2.64M
ซีพีอาร์ โกมุ อินดัสเตรียล	4.08	+17.92%	6.27M
สกาย ทาวเวอร์	0.08	+14.29%	1.88M
อีซึ่น เพ้นท์	1.150	+12.75%	5.12M
บางปะกง เทอร์มินอล จำกัด (มหาชน)	0.09	+12.50%	4.46M
เค.ซี. พร็อพเพอร์ตี้	0.09	+12.50%	1.66M

ชื่อ	ล่าสุด	% เปลี่ยน	ปริมาณ
มอร์ รีเทิร์น จำกัด (มหาชน)	0.04	0.00%	94.34M
พรพรหมเม็ททอล	1.54	-23.76%	1.74M
ไทยเศรษฐกิจประกันภัย	0.09	-18.18%	1.45M
ซาบาย เทคโนโลยี	0.50	-16.67%	67.24M
ไทยออยล์ F	40.00	-13.51%	8.10K
QTCG PCL	0.37	-11.90%	15.86M
พลัส เทค อินโนเวชั่น	1.11	-11.90%	44.90K

หุ้นที่กำลังมาแรง

ชื่อ	ล่าสุด	% เปลี่ยน	ปริมาณ
แคล-คอมพ์ อีเล็คโทรนิคส์	9.100	+11.66%	273.16M
เดลต้า อีเลคโทรนิคส์	165.00	0.00%	16.87M
ฮานา ไมโครอิเล็คโทรนิคส	30.25	0.00%	15.72M
พลังงานบริสุทธิ์	5.80	-0.85%	173.31M
โรงพยาบาลบำรุงราษฎร์	209.00	-0.48%	12.23M

แสดงข้อมูลเพิ่มเติม

ติดตั้งแอปของเราสแกนคิวอาร์โค้ด ติดตั้งแอป

การเปิดเผยความเสี่ยง: การซื้อขายตราสารทางการเงินและ/หรือเงินดิจิตอลจะมีความเสี่ยงสูงที่รวมถึงความเสี่ยงต่อการสูญเสียจำนวนเงินลงทุนของคุณบางส่วนหรือทั้งหมดและอาจไม่เหมาะสมกับนักลงทุนทั้งหมด ราคาของเงินดิจิตอลแปรปรวนอย่างมากและอาจได้รับผลกระทบจากปัจจัยภายนอกต่าง ๆ เช่น เหตุการณ์ทางการเงิน กฎหมายกำกับดูแล หรือ เหตุการณ์ทางการเมือง การซื้อขายด้วยมาร์จินทำให้ความเสี่ยงทางการเงินเพิ่มขึ้น
ก่อนการตัดสินใจซื้อขายตราสารทางการเงินหรือเงินดิจิตอล คุณควรตระหนักดีถึงความเสี่ยงและต้นทุนที่เกี่ยวข้องกับการซื้อขายในตลาดการเงิน ควรพิจารณาศึกษาอย่างรอบคอบในด้านวัตถุประสงค์การลงทุน ระดับประสบการณ์ และ การยอมรับความเสี่ยงและแสวงหาคำแนะนำทางวิชาชีพหากจำเป็น
Fusion Media อยากเตือนความจำคุณว่าข้อมูลที่มีในเว็บไซต์นี้ไม่ใช่แบบเรียลไทม์หรือเที่ยงตรงแม่นยำเสมอไป ข้อมูลและราคาที่แสดงไว้บนเว็บไซต์ไม่ใช่ข้อมูลที่ได้รับจากตลาดหรือตลาดหลักทรัพย์เสมอไปแต่อาจได้รับจากผู้ดูแลสภาพคล่องและดังนั้นราคาจึงอาจไม่เที่ยงตรงแม่นยำและอาจแตกต่างจากราคาจริงในตลาดซึ่งหมายความว่าราคานี้เป็นเพียงราคาชี้นำและไม่เหมาะสมสำหรับวัตถุประสงค์เพื่อการซื้อขาย Fusion Media และผู้ให้ข้อมูลที่มีอยู่ในเว็บไซต์นี้จะไม่รับผิดชอบใด ๆ สำหรับความเสียหายหรือการสูญเสียที่เป็นผลมาจากการซื้อขายของคุณหรือการพึ่งพาของคุณในข้อมูลที่มีในเว็บไซต์นี้
ห้ามใช้ จัดเก็บ ทำซ้ำ แสดงผล ดัดแปลง ส่งผ่าน หรือ แจกจ่ายข้อมูลที่มีอยู่ในเว็บไซต์นี้โดยไม่ได้รับการอนุญาตล่วงหน้าอย่างชัดแจ้งแบบเป็นลายลักษณ์อักษรจาก Fusion Media และ/หรือจากผู้ให้ข้อมูล ผู้ให้ข้อมูลขอสงวนสิทธิในทรัพย์สินทางปัญญาและ/หรือการแลกเปลี่ยนข้อมูลที่ให้ข้อมูลที่มีอยู่ในเว็บไซต์นี้
Fusion Media อาจได้รับผลตอบแทนจากผู้โฆษณาที่ปรากฎบนเว็บไซต์โดยอิงจากปฏิสัมพันธ์ของคุณที่มีกับโฆษณาหรือผู้โฆษณา
เวอร์ชั่นภาษาอังกฤษของเอกสารฉบับนี้เป็นเวอร์ชั่นหลักซึ่งจะเป็นเวอร์ชั่นที่เหนือกว่าเมื่อใดก็ตามที่มีข้อขัดแย้งไม่สอดคล้องตรงกันระหว่างเอกสารเวอร์ชั่นภาษาอังกฤษกับเอกสารเวอร์ชั่นภาษาไทย

โปรดลองค้นหาใหม่อีกครั้ง

BIST All Shares (XUTUM)

องค์ประกอบของ BIST All Shares

Adel

Adese Gayrimenkul

Anadolu Efes Malt

Afyon Cimento

Atakule GYO

Akbank TAS

Akcansa

Akenerji

Akfen GYO

AK Sigorta

Akmerkez GYO

Aksa Akrilik

Aksa Enerji Uretim

Aksu Enerji ve Ticaret

Alarko Holding

Albaraka Turk

Alarko Carrier

Alcatel Lucent

Alarko GYO

Alkim Kagit

Alkim Kimya

Altinyag

Anel Elektrik

Anadolu Hayat

Anadolu Sigorta

Arcelik AS

Arena Bilgisayar

Ingram Micro Bilisim

Arsan Tekstil

Aselsan

Anadolu Isuzu

Ata GYO

Akin Tekstil

Avrasya GYO

AVOD

Avtur

Altin Yunus

Ayen Enerji

Aygaz AS

Bagfas

Bak Ambalaj

Banvitas

Bosch Fren

BIM Magazalar

Ral Yatirim

Bizim

Besiktas

Bilici Yatirim

Bossa

Berkosan

Yesil Yapi

Borusan Birlesik

Borusan Yatirim

Batisoke Soke

Baticim

Bursa Cimento

Burcelik

Burcelik Vana

CarrefourSA

Coca Cola Icecek

Celik Halat

Cemas

Cemtas

Cimsa

Celebi

Cimbeton

Cimentas

Doktas Dokumculuk Ticaret ve Sanayi AS

Cosmos

Creditwest

Dagi

Dardanel Onentas

Derimod

Desa

Despec

Deva Holding

Datagate