XU500: BIST 500 Endeks Şirketleri

TümüEndeksin DüşenleriArtanlarYüksek Hacimliler

Hisse	Fiyat	Fark(%)
A1CAP	10,320	2,28%
A1YEN	3,230	-0,31%
ACSEL	148,400	0,07%
ADEL	33,060	-1,20%
ADESE	1,020	0,00%
ADGYO	56,300	0,54%
AEFES	21,380	-0,65%
AFYON	13,500	0,60%
AGESA	257,750	-0,48%
AGHOL	34,020	-0,93%
AGROT	2,800	-0,36%
AHGAZ	35,540	-0,84%
AHSGY	19,130	0,95%
AKBNK	81,250	0,18%
AKCNS	201,800	-5,21%
AKENR	12,750	-0,16%
AKFGY	2,790	-0,36%
AKFIS	67,000	0,37%
AKFYE	23,920	-1,24%
AKGRT	7,300	-0,14%
AKHAN	33,260	-0,54%
AKSA	11,830	-2,79%
AKSEN	86,350	-1,20%
AKSGY	9,350	-0,95%
AKSUE	36,160	-2,32%
ALARK	101,300	-1,55%
ALBRK	8,630	-1,71%
ALCAR	747,000	-0,99%
ALCTL	161,400	0,75%
ALFAS	55,650	3,53%
ALGYO	4,520	-3,21%
ALKA	9,850	-0,10%
ALKIM	19,250	1,32%
ALKLC	336,250	-0,74%
ALTNY	15,940	-0,69%
ALVES	2,690	-0,74%
ANELE	120,400	-1,23%
ANGEN	10,600	-0,28%
ANHYT	104,600	2,55%
ANSGR	29,900	5,28%
ARASE	115,200	-1,96%
ARCLK	103,700	-0,10%
ARDYZ	57,100	-1,21%
ARENA	28,300	-1,46%
ARFYE	28,320	-1,12%
ARMGD	169,600	2,35%
ARSAN	3,310	0,30%
ARTMS	42,000	-0,14%
ARZUM	2,180	-2,24%
ASELS	404,000	-1,64%
ASGYO	11,980	0,67%
ASTOR	295,500	-1,50%
ASUZU	61,300	0,16%
ATAKP	54,900	-1,88%
ATATP	209,400	-1,64%
ATATR	16,810	-0,12%
AVGYO	16,160	1,06%
AVHOL	43,400	0,23%
AVOD	4,370	-1,58%
AVPGY	54,750	-0,64%
AYCES	566,000	-1,82%
AYDEM	25,540	1,92%
AYEN	39,640	-2,65%
AYGAZ	225,000	0,94%
AZTEK	5,130	-1,72%
BAGFS	26,840	0,22%
BAHKM	120,500	-1,23%
BALSU	14,010	-0,21%
BANVT	174,200	2,47%
BARMA	74,700	-1,71%
BASGZ	49,120	-3,02%
BAYRK	5,090	-0,59%
BEGYO	4,120	-0,24%
BERA	17,860	-1,98%
BESLR	14,390	-0,48%
BESTE	37,140	-1,64%
BEYAZ	27,140	-1,02%
BFREN	139,600	-0,43%
BIENY	23,480	0,43%
BIGCH	7,700	10,00%
BIGEN	74,550	0,07%
BIGTK	229,000	-1,72%
BIMAS	384,500	-1,85%
BINBN	184,200	4,42%
BINHO	9,190	0,44%
BIOEN	18,080	-0,99%
BJKAS	1,680	-1,18%
BLCYT	25,880	1,89%
BLUME	34,300	0,88%
BMSCH	16,700	-1,65%
BMSTL	95,950	-0,05%
BNTAS	6,770	-0,15%
BOBET	19,600	4,37%
BORLS	6,450	9,88%
BORSK	6,140	-0,16%
BOSSA	6,520	-1,21%
BRISA	88,350	0,00%
BRKVY	93,900	0,59%
BRLSM	18,960	-0,32%
BRSAN	612,000	-1,53%
BRYAT	1.984,000	-0,90%
BSOKE	35,200	1,09%
BTCIM	5,920	-0,84%
BUCIM	5,980	-0,83%
BULGS	44,720	2,05%
BURCE	43,080	-0,65%
BVSAN	125,200	0,56%
CANTE	1,480	-1,33%
CATES	40,480	-0,49%
CCOLA	80,250	0,12%
CELHA	17,670	5,81%
CEMAS	4,960	-1,00%
CEMTS	10,520	0,77%
CEMZY	15,560	-3,95%
CEOEM	26,060	-1,14%
CGCAM	45,420	-2,32%
CIMSA	49,780	-1,81%
CLEBI	1.651,000	-1,20%
CMBTN	1.518,000	-0,98%
CONSE	2,800	-1,06%
CRFSA	162,200	2,01%
CVKMD	43,900	-0,09%
CWENE	41,460	0,39%
DAGI	8,440	5,63%
DAPGM	10,600	-1,30%
DARDL	2,090	-0,48%
DCTTR	11,780	0,68%
DENGE	2,470	-0,40%
DERHL	13,610	-0,29%
DESA	12,130	-1,38%
DESPC	45,100	2,55%
DEVA	70,150	0,79%
DGATE	115,100	-0,26%
DGNMO	8,530	-2,07%
DITAS	47,660	-0,50%
DMRGD	10,680	0,66%
DMSAS	9,830	4,69%
DNISI	22,920	0,53%
DOAS	196,700	-0,30%
DOCO	11.502,500	-0,90%
DOFER	33,560	-0,53%
DOFRB	162,100	-0,55%
DOHOL	21,900	-2,23%
DOKTA	27,080	4,80%
DSTKF	3.187,500	3,74%
DUNYH	111,400	-0,54%
DURDO	5,280	0,19%
DURKN	20,160	-2,80%
DYOBY	15,010	-0,66%
DZGYO	8,470	-0,94%
EBEBK	84,000	-1,52%
ECILC	82,450	-1,08%
ECOGR	38,920	1,62%
ECZYT	345,750	-1,91%
EDATA	21,060	1,54%
EDIP	36,260	0,11%
EFOR	15,140	4,92%
EGEEN	5.652,500	-0,88%
EGEGY	27,180	2,57%
EGEPO	19,300	1,42%
EGGUB	105,200	0,19%
EGPRO	38,840	-0,77%
EKGYO	21,900	-1,88%
EKOS	7,260	0,14%
EKSUN	6,870	-3,10%
ELITE	36,360	-0,82%
EMKEL	20,340	-1,26%
ENDAE	17,660	-1,78%
ENERY	9,480	0,00%
ENJSA	109,200	-1,27%
ENKAI	93,650	-0,69%
ENSRI	7,430	-6,19%
ENTRA	4,970	0,81%
EPLAS	5,800	-0,85%
ERCB	58,400	0,60%
EREGL	40,020	0,05%
ESCAR	51,400	4,01%
ESCOM	5,990	3,45%
ESEN	3,780	-0,53%
ETILR	5,560	-0,71%
EUPWR	86,400	2,98%
EUREN	4,700	0,21%
EYGYO	2,520	-0,79%
FADE	16,700	1,64%
FENER	3,320	0,91%
FMIZP	297,000	-1,00%
FONET	5,530	0,55%
FORMT	2,200	-0,90%
FORTE	91,950	0,27%
FRIGO	1,920	-5,88%
FRMPL	42,200	2,98%
FROTO	90,450	-1,52%
FZLGY	15,820	-4,12%
GARAN	142,500	-1,04%
GARFA	31,360	-1,51%
GEDIK	6,830	3,02%
GEDZA	32,500	-1,40%
GENIL	9,490	-0,42%
GENTS	6,940	-0,86%
GEREL	39,240	-1,31%
GESAN	75,000	7,45%
GIPTA	72,600	-0,68%
GLCVY	60,900	1,67%
GLRMK	179,000	-2,35%
GLRYH	3,260	-0,61%
GLYHO	18,430	-1,39%
GMTAS	44,340	-2,81%
GOKNR	24,620	-2,15%
GOLTS	329,500	-0,60%
GOODY	18,690	0,16%
GOZDE	22,340	0,18%
GRSEL	306,750	-2,46%
GRTHO	252,750	0,10%
GSDHO	5,990	2,39%
GSRAY	1,060	0,00%
GUBRF	499,750	-3,06%
GUNDG	1.316,000	-0,30%
GWIND	26,940	-1,68%
GZNMI	67,800	-0,80%
HALKB	48,060	-2,12%
HATEK	15,830	-0,88%
HATSN	59,600	-2,38%
HDFGS	2,620	0,00%
HEDEF	128,400	1,10%
HEKTS	4,230	3,93%
HKTM	14,040	0,43%
HLGYO	6,490	-0,15%
HOROZ	68,400	5,39%
HRKET	111,400	-0,09%
HTTBT	40,740	-1,59%
HUNER	3,770	-1,05%
HURGZ	7,090	-0,98%
ICBCT	20,540	-1,25%
ICUGS	5,150	-4,10%
IEYHO	130,600	0,62%
IHAAS	56,200	-9,94%
IHGZT	1,360	-0,73%
IHLAS	1,220	-0,81%
IHLGM	1,850	0,00%
IHYAY	1,690	0,00%
IMASM	3,170	1,28%
INDES	11,260	-2,60%
INFO	5,130	5,12%
INGRM	409,750	-0,85%
INTEM	263,000	-1,68%
INVEO	7,810	-0,13%
INVES	683,500	-9,95%
ISCTR	15,390	-0,52%
ISDMR	60,100	-1,23%
ISFIN	20,320	-0,59%
ISGSY	127,100	3,67%
ISGYO	21,460	3,57%
ISKPL	7,100	-4,70%
ISMEN	37,540	-1,00%
IZENR	10,590	1,83%
IZFAS	63,200	-0,32%
IZMDC	8,270	-0,72%
JANTS	16,890	1,14%
KAPLM	610,000	-1,29%
KAREL	10,470	-1,13%
KARSN	13,650	-2,71%
KARTN	126,500	0,80%
KATMR	2,680	-0,74%
KAYSE	4,470	-0,89%
KBORU	25,360	0,63%
KCAER	15,150	-0,98%
KCHOL	196,800	-1,45%
KFEIN	10,350	-1,33%
KGYO	12,100	-0,82%
KIMMR	16,600	-0,60%
KLGYO	5,140	-1,15%
KLKIM	31,540	-0,32%
KLMSN	32,480	1,00%
KLRHO	93,850	-1,05%
KLSER	28,740	-0,55%
KLSYN	13,560	-1,88%
KLYPV	65,200	0,69%
KMPUR	21,300	1,43%
KNFRT	15,270	4,16%
KOCMT	2,980	4,20%
KONKA	14,940	-0,93%
KONYA	3.817,500	-0,91%
KOPOL	6,530	0,00%
KORDS	75,950	3,12%
KOTON	14,700	-0,88%
KRDMD	40,840	1,04%
KRGYO	2,700	0,00%
KRONT	21,300	0,19%
KRPLS	9,300	-0,75%
KRSTL	10,970	0,27%
KRVGD	2,990	1,01%
KTLEV	185,700	-0,16%
KTSKR	94,700	-3,37%
KUTPO	91,450	-0,49%
KUYAS	70,650	-0,84%
KZBGY	3,160	-2,17%
KZGYO	23,120	-0,43%
LIDER	100,700	-2,89%
LIDFA	3,200	-3,03%
LILAK	35,620	-0,50%
LINK	7,080	1,87%
LKMNH	15,420	-0,52%
LMKDC	28,800	-0,89%
LOGO	143,600	0,28%
LRSHO	3,500	-0,28%
LYDHO	180,100	-0,28%
LYDYE	13.932,500	0,58%
MAALT	1.141,000	-2,31%
MACKO	38,320	-1,79%
MAGEN	35,720	-1,43%
MAKIM	18,050	-2,75%
MAKTK	12,720	-1,17%
MANAS	28,660	-0,49%
MARBL	13,920	-2,18%
MARKA	84,200	2,56%
MARMR	2,390	0,42%
MARTI	1,790	-0,56%
MAVI	41,560	-1,05%
MEDTR	30,140	0,27%
MEGMT	82,550	-1,43%
MEKAG	3,760	-0,53%
MERCN	27,180	4,62%
MERIT	17,810	-0,72%
MERKO	1,740	-1,14%
METRO	8,870	1,49%
MEYSU	15,010	-2,91%
MGROS	688,000	-1,43%
MHRGY	4,160	-4,59%
MIATK	46,840	0,34%
MNDRS	11,580	-0,77%
MNDTR	5,960	0,17%
MOBTL	13,960	-0,50%
MOGAN	12,400	-1,82%
MOPAS	35,520	-1,00%
MPARK	446,750	0,96%
MRGYO	1,600	1,27%
MRSHL	1.612,000	-0,80%
MSGYO	6,950	-1,42%
MTRKS	30,380	0,60%
NATEN	6,760	-0,88%
NETAS	69,100	-1,07%
NETCD	161,100	-1,47%
NIBAS	4,470	-0,89%
NTGAZ	11,890	-0,67%
NTHOL	44,760	0,18%
NUGYO	10,600	-2,48%
NUHCM	223,600	-1,11%
OBAMS	6,920	-1,84%
ODAS	9,340	3,20%
ODINE	1.636,000	1,68%
OFSYM	61,550	-0,89%
ONCSM	262,000	0,19%
ONRYT	63,200	-0,86%
ORGE	124,000	0,98%
OSMEN	7,590	0,93%
OSTIM	2,730	-0,73%
OTKAR	352,750	-0,07%
OTTO	200,200	-1,67%
OYAKC	21,760	-1,00%
OYYAT	45,160	-0,92%
OZATD	1.499,000	-9,97%
OZGYO	2,140	-0,93%
OZKGY	14,830	-1,46%
OZSUB	29,920	-0,27%
OZYSR	11,680	-1,10%
PAGYO	141,800	1,65%
PAHOL	1,560	-1,27%
PAMEL	83,300	-0,66%
PAPIL	15,500	2,11%
PARSN	93,450	1,69%
PASEU	116,100	-1,61%
PATEK	23,340	-1,10%
PCILT	34,460	1,29%
PEKGY	13,310	1,22%
PENGD	12,030	-1,07%
PENTA	14,890	-0,20%
PETKM	20,180	-1,18%
PETUN	12,170	-0,98%
PGSUS	181,900	-1,52%
PINSU	11,270	-0,70%
PKART	138,100	-2,75%
PKENT	149,000	-1,39%
PLTUR	23,100	-1,62%
PNLSN	45,840	0,04%
PNSUT	12,240	-0,73%
POLHO	20,560	-3,93%
POLTK	5.182,500	0,83%
PRDGS	7,270	-1,76%
PRKAB	38,900	-0,92%
PRKME	19,260	-4,08%
PSGYO	3,720	-2,87%
QUAGR	4,020	0,25%
RALYH	204,200	-4,04%
RAYSG	199,100	0,45%
REEDR	7,050	-0,42%
RGYAS	199,400	0,50%
RTALB	3,470	-0,86%
RUBNS	24,880	-3,72%
RUZYE	10,410	-0,86%
RYGYO	32,320	-0,55%
RYSAS	24,880	-0,16%
SAFKR	24,200	-1,22%
SAHOL	100,900	-1,56%
SANFM	8,970	0,90%
SARKY	27,980	-1,55%
SASA	2,740	-1,44%
SAYAS	53,250	0,76%
SDTTR	249,500	-1,29%
SEGMN	54,300	-0,73%
SEGYO	4,870	-0,20%
SELEC	169,900	3,53%
SELVA	2,080	0,00%
SERNT	9,760	1,14%
SISE	47,440	0,08%
SKBNK	15,370	-0,19%
SKTAS	4,890	5,39%
SKYMD	13,330	-0,37%
SMART	33,300	-0,66%
SMRTG	12,730	2,58%
SMRVA	15,030	4,30%
SNGYO	3,820	-0,52%
SNICA	4,150	-2,58%
SOKE	16,810	0,96%
SOKM	48,340	-2,15%
SRVGY	2,990	-0,33%
SUNTK	30,300	0,00%
SURGY	72,250	-2,03%
SUWEN	7,300	0,27%
TABGD	249,600	-1,05%
TARKM	538,000	-2,54%
TATEN	14,620	0,14%
TATGD	18,940	-0,94%
TAVHL	296,750	-2,55%
TBORG	135,600	-0,59%
TCELL	114,400	-1,38%
TCKRC	139,800	1,08%
TEHOL	35,120	0,52%
TEKTU	10,100	-0,98%
TERA	163,000	0,12%
TEZOL	17,440	-2,19%
TGSAS	175,500	-3,04%
THYAO	326,750	-0,53%
TKFEN	138,500	-0,29%
TKNSA	19,990	-0,94%
TLMAN	100,300	-1,86%
TMPOL	477,000	0,74%
TMSN	92,150	-1,97%
TNZTP	25,100	-0,79%
TOASO	327,000	-1,51%
TRALT	50,250	-2,99%
TRCAS	42,660	0,28%
TRENJ	89,350	-4,23%
TRGYO	97,450	-1,42%
TRMET	116,000	-4,53%
TSKB	12,380	-1,12%
TSPOR	0,930	0,00%
TTKOM	63,250	-1,17%
TTRAK	442,000	0,23%
TUCLK	4,220	-0,47%
TUKAS	2,390	-0,42%
TUPRS	224,400	0,13%
TUREX	8,060	-0,49%
TURGG	28,940	-1,03%
TURSG	6,540	-0,30%
UCAYM	34,840	-1,25%
UFUK	1.649,000	3,00%
ULKER	109,200	-1,89%
ULUFA	1,940	-1,02%
ULUSE	318,250	-1,93%
ULUUN	8,690	-1,36%
UNLU	12,750	-0,16%
USAK	1,510	0,00%
VAKBN	34,860	-0,85%
VAKFA	12,320	-1,20%
VAKFN	1,710	-1,16%
VAKKO	79,600	-2,03%
VBTYZ	29,780	-1,46%
VERTU	41,700	-4,79%
VERUS	626,000	-9,99%
VESBE	6,420	-0,62%
VESTL	25,000	-1,96%
VKGYO	2,820	0,00%
VRGYO	2,130	-0,47%
VSNMD	88,450	-3,96%
YAPRK	12,790	-0,08%
YATAS	42,440	-3,55%
YAYLA	25,960	-5,05%
YEOTK	108,300	0,37%
YESIL	1,420	0,00%
YGGYO	240,600	-2,20%
YIGIT	25,040	-0,40%
YKBNK	42,840	0,33%
YKSLN	3,280	-0,61%
YUNSA	10,080	-1,66%
YYLGD	11,370	-0,79%
ZEDUR	9,830	0,20%
ZERGY	13,250	-2,50%
ZGYO	40,640	2,01%
ZOREN	2,910	-1,69%
ZRGYO	17,730	0,97%