XU500: BIST 500 Endeks Şirketleri

TümüEndeksin DüşenleriArtanlarYüksek Hacimliler

Hisse	Fiyat	Fark(%)
A1CAP	8,200	-0,73%
A1YEN	2,790	1,09%
AAGYO	13,110	1,71%
ADEL	33,300	-0,18%
ADESE	0,870	0,00%
ADGYO	63,850	0,08%
AEFES	19,240	0,47%
AFYON	12,980	5,02%
AGESA	241,400	2,24%
AGHOL	31,420	1,16%
AGROT	2,520	-10,00%
AHGAZ	33,360	-1,01%
AHSGY	19,260	3,05%
AKBNK	69,700	0,72%
AKCNS	241,400	-0,66%
AKENR	10,730	0,66%
AKFGY	2,640	0,38%
AKFIS	17,280	1,35%
AKFYE	24,200	6,33%
AKGRT	6,270	0,16%
AKHAN	42,160	0,91%
AKSA	11,150	-1,33%
AKSEN	82,600	0,73%
AKSGY	9,980	0,20%
AKSUE	44,340	-0,23%
ALARK	106,300	-1,30%
ALBRK	8,690	1,28%
ALCAR	693,500	-0,86%
ALCTL	122,900	-0,49%
ALFAS	42,240	-2,81%
ALGYO	3,650	0,55%
ALKA	8,470	2,67%
ALKIM	15,890	1,08%
ALKLC	426,250	-0,41%
ALTNY	19,210	3,11%
ALVES	1,890	2,72%
ANELE	145,000	1,61%
ANGEN	9,360	0,54%
ANHYT	105,300	1,06%
ANSGR	28,500	0,42%
ARASE	124,200	0,98%
ARCLK	92,500	0,05%
ARDYZ	96,000	2,89%
ARENA	20,980	0,48%
ARFYE	21,460	0,75%
ARMGD	193,300	-3,83%
ARSAN	3,880	4,30%
ARTMS	36,900	1,43%
ARZUM	1,690	-1,74%
ASELS	403,250	0,25%
ASGYO	11,150	-0,18%
ASTOR	335,750	2,60%
ASUZU	48,300	1,17%
ATAKP	45,100	1,30%
ATATP	307,750	-4,57%
ATATR	15,240	-1,49%
AVGYO	18,400	5,87%
AVHOL	36,000	0,45%
AVOD	4,040	-0,25%
AVPGY	52,400	3,15%
AYCES	445,250	-0,22%
AYDEM	27,600	1,62%
AYEN	32,400	1,19%
AYGAZ	337,000	2,12%
AZTEK	4,090	-0,73%
BAGFS	26,860	0,07%
BAHKM	125,400	-0,08%
BALSU	11,400	-1,13%
BANVT	155,700	-0,64%
BASGZ	46,360	5,89%
BAYRK	4,380	-5,81%
BEGYO	3,590	0,00%
BERA	14,300	7,76%
BESLR	13,090	-2,09%
BESTE	33,200	-4,32%
BEYAZ	23,300	-0,17%
BFREN	130,300	-0,99%
BIENY	21,280	2,31%
BIGCH	6,140	-2,54%
BIGEN	148,600	0,13%
BIGTK	349,500	9,99%
BIMAS	416,500	1,34%
BINBN	184,500	0,76%
BINHO	10,860	-1,81%
BIOEN	19,670	0,67%
BJKAS	2,940	9,70%
BLCYT	20,880	3,06%
BLUME	42,600	3,70%
BMSCH	12,140	0,08%
BMSTL	44,820	-1,88%
BNTAS	6,450	-0,92%
BOBET	19,500	-6,16%
BORLS	4,840	-3,97%
BORSK	6,360	-0,93%
BOSSA	6,540	-1,06%
BRISA	79,550	0,70%
BRKVY	77,350	-2,27%
BRLSM	17,360	9,94%
BRSAN	690,500	-0,50%
BRYAT	1.701,000	-0,18%
BSOKE	33,500	-3,18%
BTCIM	4,670	-2,30%
BUCIM	5,510	4,75%
BULGS	32,940	-1,08%
BURCE	36,000	0,11%
BVSAN	103,000	-0,19%
CANTE	1,210	0,00%
CATES	62,000	3,25%
CCOLA	83,200	2,34%
CELHA	26,480	0,15%
CEMAS	4,220	1,44%
CEMTS	9,000	1,01%
CEMZY	16,980	3,54%
CEOEM	24,660	-1,99%
CGCAM	37,240	-0,11%
CIMSA	45,640	0,97%
CLEBI	1.499,000	-0,60%
CMBTN	1.585,000	1,60%
CONSE	2,260	0,89%
CRFSA	289,750	3,21%
CVKMD	16,220	-2,05%
CWENE	36,400	-2,83%
DAGI	10,440	2,25%
DAPGM	8,870	3,62%
DARDL	1,660	-1,78%
DCTTR	7,370	0,00%
DENGE	2,290	-0,87%
DERHL	2,260	-1,31%
DESA	10,580	7,52%
DEVA	84,000	-5,78%
DGATE	103,700	0,88%
DGNMO	8,500	0,12%
DITAS	24,480	2,43%
DMRGD	11,200	-0,09%
DMSAS	9,010	0,11%
DNISI	4,840	0,41%
DOAS	169,800	-0,29%
DOCO	11.415,000	0,35%
DOFER	29,360	-2,85%
DOFRB	134,900	4,17%
DOHOL	21,600	1,69%
DSTKF	2.150,000	2,38%
DUNYH	153,100	0,72%
DURDO	4,980	-0,40%
DURKN	21,420	2,39%
DYOBY	13,680	1,71%
DZGYO	7,120	0,42%
EBEBK	81,700	-1,45%
ECILC	76,050	0,33%
ECOGR	37,300	0,54%
ECZYT	322,000	0,70%
EDATA	19,900	-4,33%
EDIP	34,420	0,64%
EFOR	19,900	3,38%
EGEEN	5.195,000	1,66%
EGEGY	31,600	3,67%
EGEPO	16,700	-1,76%
EGGUB	103,700	-0,10%
EGPRO	38,180	3,47%
EKDMR	46,300	-1,66%
EKGYO	19,450	0,78%
EKOS	5,560	2,02%
EKSUN	6,410	-2,14%
ELITE	27,540	-0,79%
EMKEL	15,500	-1,90%
EMPAE	75,000	-2,98%
ENDAE	18,840	4,03%
ENERY	8,830	-0,45%
ENJSA	110,400	1,19%
ENKAI	83,250	0,48%
ENSRI	5,140	0,19%
ENTRA	4,600	0,66%
EPLAS	5,860	-4,40%
ERCB	46,320	-0,39%
EREGL	38,140	0,10%
ESCAR	47,000	1,56%
ESCOM	5,920	1,37%
ESEN	3,590	-1,91%
ETILR	6,180	0,00%
EUPWR	93,000	-0,37%
EUREN	3,880	0,52%
EYGYO	2,560	0,00%
FADE	15,390	0,39%
FENER	3,190	0,31%
FMIZP	312,000	5,41%
FONET	5,460	-1,97%
FORMT	1,710	0,59%
FORTE	133,600	-3,19%
FRIGO	2,300	0,44%
FRMPL	35,200	-2,44%
FROTO	80,200	0,75%
FZLGY	10,300	2,59%
GARAN	129,900	0,46%
GARFA	26,260	-1,43%
GEDIK	6,400	-0,62%
GEDZA	29,700	4,21%
GENIL	12,150	0,50%
GENKM	10,440	-0,38%
GENTS	5,260	1,54%
GEREL	38,900	-4,61%
GESAN	86,050	-0,81%
GIPTA	85,400	5,63%
GLCVY	51,400	0,00%
GLRMK	181,000	5,48%
GLRYH	3,130	-2,80%
GLYHO	16,970	-1,45%
GMTAS	44,380	-2,12%
GOKNR	18,960	-1,81%
GOLTS	319,250	-0,31%
GOODY	2,630	-2,23%
GOZDE	23,300	2,28%
GRSEL	318,500	-3,12%
GRTHO	220,000	-0,54%
GSDHO	4,790	-0,42%
GSRAY	1,120	0,00%
GUBRF	475,750	2,81%
GUNDG	1.940,000	1,78%
GWIND	23,420	1,83%
GZNMI	59,350	-3,02%
HALKB	34,200	0,47%
HATEK	14,110	9,98%
HATSN	63,000	9,95%
HDFGS	2,530	-0,39%
HEDEF	141,700	-6,16%
HEKTS	2,850	1,06%
HKTM	14,750	2,50%
HLGYO	4,280	-0,23%
HOROZ	65,550	-1,72%
HRKET	102,000	1,49%
HTTBT	37,040	0,11%
HUNER	4,020	7,20%
HURGZ	8,080	-0,62%
ICBCT	20,040	-0,89%
ICUGS	5,410	2,27%
IEYHO	186,500	-0,80%
IHAAS	59,300	1,28%
IHGZT	1,180	-0,84%
IHLAS	1,080	1,89%
IHLGM	1,590	0,63%
IMASM	2,390	0,42%
INDES	11,430	0,18%
INFO	6,980	4,65%
INGRM	396,250	2,13%
INTEM	263,000	3,54%
INVEO	6,950	0,00%
INVES	830,000	4,73%
ISCTR	12,390	0,08%
ISDMR	53,350	1,23%
ISFIN	19,910	-0,05%
ISGSY	16,810	-2,32%
ISGYO	27,240	-0,44%
ISKPL	8,520	3,90%
ISMEN	32,880	0,67%
IZENR	8,420	-0,94%
IZFAS	54,100	0,09%
IZMDC	13,390	3,80%
JANTS	15,850	-4,06%
KAPLM	419,500	-1,18%
KAREL	9,000	-3,95%
KARSN	9,280	-1,38%
KARTN	170,800	-1,67%
KATMR	2,110	1,44%
KAYSE	4,150	7,51%
KBORU	21,280	-1,02%
KCAER	16,400	-0,24%
KCHOL	222,400	2,02%
KFEIN	8,300	-0,24%
KGYO	12,900	3,61%
KIMMR	14,120	0,36%
KLGYO	4,540	-1,09%
KLKIM	28,540	2,37%
KLMSN	29,300	0,48%
KLRHO	65,500	-1,58%
KLSER	25,300	3,27%
KLSYN	15,680	-1,26%
KLYPV	65,200	9,95%
KMPUR	21,540	4,06%
KNFRT	12,000	-1,23%
KOCMT	4,810	-4,56%
KONKA	11,970	1,35%
KONYA	3.960,000	6,24%
KOPOL	5,980	2,93%
KORDS	92,650	4,57%
KOTON	13,180	4,03%
KRDMD	44,980	-0,04%
KRGYO	2,780	-1,42%
KRONT	26,000	-1,52%
KRPLS	10,960	0,00%
KRSTL	9,240	-0,32%
KRVGD	2,300	-0,86%
KTLEV	63,500	2,42%
KTSKR	84,700	2,11%
KUTPO	80,800	-0,25%
KUYAS	63,000	-0,55%
KZBGY	2,010	0,00%
KZGYO	19,450	0,46%
LIDER	36,280	-9,98%
LIDFA	2,650	-0,75%
LILAK	29,780	2,34%
LINK	5,590	-0,18%
LKMNH	13,810	-0,22%
LMKDC	24,920	-2,12%
LOGO	137,400	1,10%
LRSHO	2,590	-1,15%
LXGYO	11,080	1,19%
LYDHO	171,200	-0,87%
LYDYE	12.812,500	-0,10%
MAALT	1.008,000	0,70%
MACKO	35,880	4,30%
MAGEN	34,740	-3,02%
MAKIM	17,440	7,92%
MAKTK	9,820	0,92%
MANAS	32,500	-4,02%
MARBL	12,210	0,16%
MARKA	89,000	0,56%
MARMR	2,570	4,05%
MARTI	1,390	0,00%
MAVI	38,100	1,28%
MCARD	168,400	-2,94%
MEDTR	25,260	-2,62%
MEGMT	52,500	-1,41%
MEKAG	2,930	0,69%
MERCN	20,180	-4,63%
MERIT	15,830	0,06%
MERKO	1,340	-0,74%
METRO	8,610	-1,37%
MEYSU	11,890	1,11%
MGROS	573,000	1,87%
MHRGY	3,350	0,60%
MIATK	30,240	-0,53%
MNDRS	11,220	1,54%
MNDTR	5,040	-0,79%
MOBTL	13,050	-1,44%
MOGAN	20,700	-1,33%
MOPAS	28,380	0,50%
MPARK	445,000	0,23%
MRGYO	1,330	1,53%
MRSHL	1.710,000	0,29%
MSGYO	5,890	0,34%
MTRKS	36,000	2,86%
NATEN	5,560	-2,28%
NETAS	99,150	9,14%
NETCD	130,000	-1,52%
NIBAS	3,850	10,00%
NTGAZ	11,450	5,34%
NTHOL	44,300	0,23%
NUGYO	9,240	0,00%
NUHCM	219,500	1,11%
OBAMS	5,150	2,39%
ODAS	7,120	-0,42%
ODINE	2.062,000	-10,00%
OFSYM	62,800	-4,92%
ONCSM	254,750	-0,39%
ONRYT	61,000	-1,21%
ORGE	22,400	-0,88%
OSMEN	7,860	-4,50%
OSTIM	1,690	6,96%
OTKAR	316,500	-0,63%
OTTO	169,800	-2,92%
OYAKC	22,080	-0,27%
OYYAT	36,380	-0,66%
OZATD	4.355,000	0,00%
OZGYO	2,140	4,39%
OZKGY	13,310	0,45%
OZSUB	43,000	0,47%
OZYSR	12,890	-0,85%
PAGYO	168,600	9,77%
PAHOL	1,320	0,76%
PAPIL	12,250	0,16%
PARSN	73,600	-1,47%
PASEU	202,300	0,00%
PATEK	20,040	0,20%
PCILT	34,400	-1,88%
PEKGY	14,890	-1,72%
PENGD	9,520	-0,31%
PENTA	13,300	0,76%
PETKM	20,580	-0,19%
PETUN	11,350	-0,18%
PGSUS	149,500	-0,07%
PINSU	10,380	0,19%
PKART	132,200	-0,38%
PKENT	127,100	-1,01%
PLTUR	20,520	3,43%
PNLSN	44,140	-1,65%
PNSUT	10,720	2,39%
POLHO	22,560	-0,88%
POLTK	4.522,500	0,17%
PRDGS	8,440	2,30%
PRKAB	32,660	1,05%
PRKME	17,950	-0,61%
PSGYO	3,430	0,00%
QUAGR	3,420	-4,20%
RALYH	270,750	-0,82%
RAYSG	165,400	2,16%
REEDR	5,990	0,00%
RGYAS	207,500	1,42%
RTALB	2,960	0,68%
RUBNS	35,300	-0,34%
RUZYE	9,300	-0,75%
RYGYO	43,000	-0,92%
RYSAS	23,200	0,09%
SAFKR	19,700	0,82%
SAHOL	92,400	2,50%
SANFM	10,140	-0,59%
SARKY	25,120	0,24%
SASA	2,320	2,20%
SAYAS	58,950	0,86%
SDTTR	263,000	1,74%
SEGMN	58,300	7,17%
SEGYO	3,730	0,81%
SELEC	287,000	1,06%
SELVA	1,700	0,00%
SERNT	7,690	-0,13%
SISE	39,900	-0,25%
SKBNK	6,150	0,00%
SKTAS	3,310	2,16%
SKYMD	14,950	1,49%
SMART	25,040	3,22%
SMRTG	9,810	-1,01%
SMRVA	11,480	-2,30%
SNGYO	3,180	0,00%
SNICA	3,300	0,00%
SOKE	14,250	-0,42%
SOKM	59,000	2,34%
SRVGY	2,570	0,39%
SUNTK	38,600	0,52%
SURGY	33,280	-3,59%
SUWEN	6,330	1,12%
SVGYO	16,600	-9,98%
TABGD	257,750	2,18%
TARKM	461,750	-0,11%
TATEN	9,490	-2,47%
TATGD	17,680	0,11%
TAVHL	279,750	1,08%
TBORG	154,800	-1,28%
TCELL	104,300	1,46%
TCKRC	168,300	-0,77%
TEHOL	51,300	-0,29%
TEKTU	7,380	-0,27%
TERA	175,900	-2,28%
TEZOL	9,870	0,92%
TGSAS	223,500	4,88%
THYAO	301,000	-0,08%
TKFEN	205,900	-9,97%
TKNSA	19,310	-4,41%
TLMAN	80,000	0,57%
TMPOL	627,500	9,99%
TMSN	74,450	-0,60%
TNZTP	29,000	-2,88%
TOASO	281,250	3,78%
TRALT	54,550	6,03%
TRCAS	47,200	2,43%
TRENJ	107,800	4,26%
TRGYO	95,500	2,96%
TRMET	143,300	8,15%
TSKB	11,010	0,73%
TSPOR	1,070	-4,46%
TTKOM	54,850	1,86%
TTRAK	436,000	-1,36%
TUCLK	3,980	3,11%
TUKAS	2,010	-0,50%
TUPRS	406,750	2,91%
TUREX	6,780	-2,02%
TURGG	27,400	-0,22%
TURSG	6,330	0,16%
UCAYM	25,880	-0,61%
UFUK	1.840,000	1,27%
ULKER	93,450	0,70%
ULUFA	1,710	0,59%
ULUSE	275,250	-0,18%
ULUUN	8,630	-2,27%
UNLU	11,120	1,74%
USAK	1,250	0,00%
VAKBN	30,600	1,86%
VAKFA	11,010	0,27%
VAKFN	1,180	0,00%
VAKKO	67,750	-2,38%
VBTYZ	36,520	1,39%
VERTU	36,740	0,00%
VERUS	710,000	5,58%
VESBE	5,290	-0,19%
VESTL	22,000	-0,81%
VKGYO	1,920	1,05%
VRGYO	1,780	-0,56%
VSNMD	47,380	-0,17%
YAPRK	10,990	-0,18%
YATAS	31,740	-2,34%
YAYLA	23,300	0,52%
YEOTK	34,840	-3,33%
YESIL	1,230	1,65%
YGGYO	226,300	1,07%
YIGIT	21,160	0,95%
YKBNK	35,100	0,86%
YKSLN	2,800	-1,75%
YUNSA	8,560	0,23%
YYLGD	10,310	-1,34%
ZERGY	8,910	-2,30%
ZGYO	29,980	1,63%
ZOREN	2,270	0,00%
ZRGYO	19,800	-0,30%