img img
Bist 500 Endeks İstatistikleri
  • Adet
    503
  • Piyasa Değeri (TL)
    12.185.325.070.868,00
  • Günlük Toplam Hacim
    6.668.242.035
Artan (272) Düşen (231)
Son Güncelleme: 02.04.2025 18:10:00

Bist 500

Hisse
Son
En Yüksek
En Düşük
Değişim (%)
Hacim (mTL)
A1CAP
A1 CAPITAL YATIRIM
4.84
4.960
4.800
0.62
27.18
ACSEL
ACIPAYAM SELULOZ
103.6
106.900
103.500
-1.15
11.36
ADEL
ADEL KALEMCILIK
31.36
32.500
31.020
-0.32
46.64
ADESE
ADESE GAYRIMENKUL
1.88
1.920
1.870
0.53
41.28
ADGYO
ADRA GMYO
30.32
31.000
30.300
-1.3
31.60
AEFES
ANADOLU EFES
170.2
172.400
165.300
1.86
1,125.77
AFYON
AFYON CIMENTO
14.99
15.070
14.680
1.42
55.51
AGESA
AGESA HAYAT EMEKLILIK
126.7
128.300
125.600
-0.94
36.59
AGHOL
ANADOLU GRUBU HOLDING
292.5
296.750
289.250
-0.93
184.84
AGROT
AGROTECH TEKNOLOJI
8.92
9.240
8.910
-0.78
218.25
AGYO
ATAKULE GMYO
6.39
6.490
6.290
-0.31
3.54
AHGAZ
AHLATCI DOGALGAZ
20.5
20.820
20.440
-1.44
61.13
AHSGY
AHES GMYO
20.1
20.600
20.060
-1.95
34.53
AKBNK
AKBANK
52.85
53.450
51.400
1.15
6,320.12
AKCNS
AKCANSA
164.5
166.300
162.500
-0.36
48.55
AKENR
AK ENERJI
10.18
10.540
10.000
0.49
84.13
AKFGY
AKFEN GMYO
2.01
2.030
1.940
2.55
45.35
AKFYE
AKFEN YEN. ENERJI
16.21
16.350
16.000
-0.98
36.36
AKGRT
AKSIGORTA
6.56
6.750
6.540
-2.09
88.40
AKSA
AKSA
10.87
11.190
10.850
-2.69
191.95
AKSEN
AKSA ENERJI
34.4
35.440
34.360
-2.16
139.93
AKSGY
AKIS GMYO
6.9
6.930
6.800
-0.58
7.13
AKSUE
AKSU ENERJI
17.52
17.950
16.380
6.5
21.31
AKYHO
AKDENIZ YATIRIM HOLDING
3.06
3.120
3.000
-0.97
11.71
ALARK
ALARKO HOLDING
104.4
107.200
99.000
3.67
2,167.81
ALBRK
ALBARAKA TURK
6.17
6.240
5.990
1.15
91.09
ALCAR
ALARKO CARRIER
1250
1,250.000
1,120.000
9.94
160.51
ALCTL
ALCATEL LUCENT TELETAS
103
103.500
100.700
1.48
43.54
ALFAS
ALFA SOLAR ENERJI
51.35
53.400
51.350
-0.58
136.14
ALGYO
ALARKO GMYO
18.5
18.770
18.410
-0.22
22.45
ALKA
ALKIM KAGIT
7.14
7.230
7.080
0.14
14.44
ALKIM
ALKIM KIMYA
15.04
15.500
15.020
-1.38
17.95
ALTNY
ALTINAY SAVUNMA
89.3
91.650
89.250
-0.61
465.01
ALVES
ALVES KABLO
29.22
29.820
28.540
0.9
63.00
ANELE
ANEL ELEKTRIK
15.62
16.030
15.570
-2.56
12.55
ANGEN
ANATOLIA TANI VE BIYOTEKNOLOJI
11.34
11.550
11.190
0.98
48.56
ANHYT
ANADOLU HAYAT EMEK.
90.2
92.050
88.500
2.68
163.23
ANSGR
ANADOLU SIGORTA
94.5
95.300
93.000
1.61
306.97
ARASE
DOGU ARAS ENERJI
40.34
40.540
39.920
0.05
14.09
ARCLK
ARCELIK
132.2
137.100
131.600
-3.57
358.50
ARDYZ
ARD BILISIM TEKNOLOJILERI
27.9
28.040
27.400
0.65
56.28
ARENA
ARENA BILGISAYAR
42.5
42.820
39.380
7.65
72.08
ARSAN
ARSAN TEKSTIL
20.08
20.240
19.600
1.41
13.10
ARTMS
ARTEMIS HALI
27.76
28.500
27.500
-1.7
27.75
ARZUM
ARZUM EV ALETLERI
3.74
3.980
3.700
-4.59
103.47
ASELS
ASELSAN
118.3
120.700
116.600
-1.33
3,172.67
ASGYO
ASCE GMYO
10.68
10.810
10.600
0.38
18.65
ASTOR
ASTOR ENERJI
110.2
115.000
110.100
-2.99
1,417.37
ASUZU
ANADOLU ISUZU
58.4
59.100
57.500
-1.18
28.27
ATAGY
ATA GMYO
10.68
10.970
10.400
-0.56
1.42
ATAKP
ATAKEY PATATES
38.5
38.960
37.500
0.89
7.84
ATATP
ATP YAZILIM
84.45
85.050
83.350
0.24
26.53
ATEKS
AKIN TEKSTIL
72.4
77.350
72.400
-9.95
6.23
AVGYO
AVRASYA GMYO
9.59
9.590
8.510
9.73
9.16
AVHOL
AVRUPA YATIRIM HOLDING
33.86
34.720
33.820
-1.8
32.05
AVOD
A.V.O.D GIDA VE TARIM
2.53
2.580
2.460
2.85
12.16
AVPGY
AVRUPAKENT GMYO
58.55
58.650
55.800
3.54
118.68
AYCES
ALTINYUNUS CESME
453.5
466.250
446.000
1.51
24.35
AYDEM
AYDEM ENERJI
18.87
19.170
18.500
-1.56
29.54
AYEN
AYEN ENERJI
26.06
26.840
25.980
-0.69
11.73
AYGAZ
AYGAZ
154
161.200
150.000
-1.47
150.57
AZTEK
AZTEK TEKNOLOJI
42.42
43.180
41.740
0.86
57.98
BAGFS
BAGFAS
20.2
20.540
19.860
-0.79
23.88
BAKAB
BAK AMBALAJ
29.7
31.280
28.780
2.13
27.48
BANVT
BANVIT
251.25
251.250
241.500
2.55
85.31
BARMA
BAREM AMBALAJ
17.02
17.490
16.880
-0.18
18.68
BASGZ
BASKENT DOGALGAZ GMYO
27.04
27.440
26.940
-0.22
15.07
BAYRK
BAYRAK TABAN SANAYI
18.02
18.770
18.020
-2.86
74.97
BEGYO
BATI EGE GMYO
15.41
15.480
15.050
2.73
462.97
BERA
BERA HOLDING
16.7
17.000
16.180
1.71
144.35
BEYAZ
BEYAZ FILO
21.6
21.620
21.040
1.6
19.82
BFREN
BOSCH FREN SISTEMLERI
666.5
673.000
664.000
-0.89
35.90
BIENY
BIEN YAPI URUNLERI
33.94
35.080
33.920
-0.64
51.11
BIGCH
BUYUK SEFLER BIGCHEFS
25.6
26.840
25.400
0.39
26.60
BIMAS
BIM MAGAZALAR
446
458.500
444.500
-2.67
2,778.61
BINHO
1000 YATIRIMLAR HOL.
248
258.000
236.900
4.6
152.49
BIOEN
BIOTREND CEVRE VE ENERJI
19.33
19.650
18.030
5.92
211.34
BIZIM
BIZIM MAGAZALARI
25.52
26.180
25.440
-1.09
5.09
BJKAS
BESIKTAS FUTBOL YAT.
3.54
3.620
3.400
4.73
173.59
BLCYT
BILICI YATIRIM
14.69
15.260
14.690
-1.48
6.46
BMSCH
BMS CELIK HASIR
13.07
13.250
12.050
3.32
25.24
BMSTL
BMS BIRLESIK METAL
42.78
44.020
42.500
-2.82
162.09
BNTAS
BANTAS AMBALAJ
5.63
5.700
5.460
1.62
28.56
BOBET
BOGAZICI BETON SANAYI
19.1
19.320
19.000
-0.68
40.53
BORLS
BORLEASE OTOMOTIV
93.5
96.700
92.050
-3.01
70.14
BORSK
BOR SEKER
21.32
22.000
21.060
1.23
27.75
BOSSA
BOSSA
6.53
6.570
6.470
0.46
17.06
BRISA
BRISA
84.7
87.000
84.650
-2.36
19.44
BRKSN
BERKOSAN YALITIM
21.92
22.440
21.880
-1.35
4.34
BRKVY
BIRIKIM VARLIK YONETIM
58.75
60.600
54.650
6.53
83.99
BRLSM
BIRLESIM MUHENDISLIK
15.68
16.290
15.560
-1.69
42.54
BRSAN
BORUSAN BORU SANAYI
388.5
398.500
372.000
4.65
332.64
BRYAT
BORUSAN YAT. PAZ.
2030
2,060.000
1,906.000
5.13
195.67
BSOKE
BATISOKE CIMENTO
13.06
13.270
12.970
-0.61
141.29
BTCIM
BATI CIMENTO
4.36
4.440
4.330
-0.23
74.32
BUCIM
BURSA CIMENTO
7.49
7.600
7.320
1.22
30.41
BURCE
BURCELIK
15.15
15.400
14.950
0.53
14.20
BURVA
BURCELIK VANA
103.9
105.500
101.500
0.48
5.72
BVSAN
BULBULOGLU VINC
101.2
102.800
100.600
-0.98
54.77
BYDNR
BAYDONER RESTORANLARI
20.28
20.420
19.630
1.5
15.06
CANTE
CAN2 TERMIK
1.61
1.670
1.580
1.9
605.21
CATES
CATES ELEKTRIK
29.18
29.500
28.960
0.14
18.08
CCOLA
COCA COLA ICECEK
53.25
54.450
52.350
-0.37
264.47
CELHA
CELIK HALAT
19.99
20.200
19.670
1.99
10.48
CEMAS
CEMAS DOKUM
3.6
3.600
3.410
9.76
255.98
CEMTS
CEMTAS
10.78
10.780
10.000
10
241.05
CEMZY
CEM ZEYTIN
13.78
14.230
13.740
-1.36
137.78
CEOEM
CEO EVENT MEDYA
35.46
38.180
35.460
-4.98
222.93
CIMSA
CIMSA
47.32
50.700
46.960
-6.94
1,322.00
CLEBI
CELEBI
2915
3,020.000
2,835.000
-1.19
302.22
CMBTN
CIMBETON
2366
2,396.000
2,266.000
3.5
73.96
CONSE
CONSUS ENERJI
2.63
2.680
2.590
0.77
18.52
COSMO
COSMOS YAT. HOLDING
107.1
108.900
105.000
0.47
5.20
CRDFA
CREDITWEST FAKTORING
7.18
7.290
6.810
4.06
10.39
CRFSA
CARREFOURSA
83.5
85.350
83.350
0.06
12.72
CUSAN
CUHADAROGLU METAL
22.76
22.940
21.320
4.31
20.43
CVKMD
CVK MADEN
10.24
10.530
10.050
1.39
193.76
CWENE
CW ENERJI
17.08
17.420
16.600
1.67
98.17
DAGI
DAGI GIYIM
5.8
5.800
5.290
9.85
45.34
DAPGM
DAP GAYRIMENKUL
7.33
7.400
7.210
0.14
48.77
DARDL
DARDANEL
4.97
5.060
4.910
1.22
15.86
DENGE
DENGE HOLDING
2.86
2.900
2.720
4.38
27.29
DERHL
DERLUKS YATIRIM HOLDING
55.2
55.200
49.900
9.96
673.70
DERIM
DERIMOD
37.82
38.920
36.000
5.58
73.07
DESA
DESA DERI
8.96
9.000
8.360
5.91
6.50
DESPC
DESPEC BILGISAYAR
44.94
45.500
44.320
-0.04
11.89
DEVA
DEVA HOLDING
59.7
60.450
59.400
-0.33
23.26
DGATE
DATAGATE BILGISAYAR
52.3
53.500
49.120
2.55
13.38
DGNMO
DOGANLAR MOBILYA
6.52
6.670
6.480
-1.21
23.97
DITAS
DITAS DOGAN
12.68
13.220
12.680
-2.46
13.19
DMRGD
DMR UNLU MAMULLER
14.49
14.900
13.890
2.99
60.64
DMSAS
DEMISAS DOKUM
7.35
7.690
7.300
-2.39
21.81
DNISI
DINAMIK ISI MAKINA YALITIM
25.78
26.400
25.500
-0.54
38.03
DOAS
DOGUS OTOMOTIV
222.7
227.500
220.500
-2.79
454.09
DOBUR
DOGAN BURDA
206
208.300
196.400
4.78
95.28
DOCO
DO-CO
6460
6,705.000
6,460.000
-10
42.44
DOFER
DOFER YAPI MALZEMELERI
27.32
27.320
24.500
9.98
39.93
DOGUB
DOGUSAN
17.3
18.460
17.000
-0.8
4.47
DOHOL
DOGAN HOLDING
16.13
16.360
15.750
1.38
686.04
DOKTA
DOKTAS DOKUMCULUK
20.18
20.380
19.880
2.38
5.60
DURDO
DURAN DOGAN BASIM
3.76
3.850
3.670
-0.27
42.65
DYOBY
DYO BOYA
21.02
21.400
20.400
-1.78
293.72
DZGYO
DENIZ GMYO
7.86
8.200
7.840
-0.38
65.83
EBEBK
EBEBEK MAGAZACILIK
48.86
49.380
48.420
-1.17
20.09
ECILC
ECZACIBASI ILAC
44.6
44.900
43.500
1.64
74.89
ECZYT
ECZACIBASI YATIRIM
180.8
184.000
179.500
0.17
60.85
EDATA
E-DATA TEKNOLOJI
4.2
4.250
3.950
4.74
35.49
EDIP
EDIP GAYRIMENKUL
19.33
19.540
18.960
0.68
16.12
EGEEN
EGE ENDUSTRI
9247.5
9,400.000
9,240.000
-1.52
113.57
EGEPO
NASMED EGEPOL
6.87
6.870
6.260
9.92
194.62
EGGUB
EGE GUBRE
62.85
63.500
61.550
0.72
18.64
EGPRO
EGE PROFIL
23.82
25.060
23.820
-5.55
57.53
EGSER
EGE SERAMIK
3.24
3.270
3.210
0.31
4.25
EKGYO
EMLAK KONUT GMYO
12.78
12.970
12.610
-1.16
2,041.77
EKOS
EKOS TEKNOLOJI
19.6
20.240
19.330
1.55
34.43
EKSUN
EKSUN GIDA
5.45
5.480
5.350
1.11
7.25
ELITE
ELITE NATUREL ORGANIK GIDA
38.6
39.540
38.260
0.36
60.00
EMKEL
EMEK ELEKTRIK
19.64
20.500
19.560
-3.63
139.32
ENERY
ENERYA ENERJI
3.3
3.370
3.250
0.3
88.58
ENJSA
ENERJISA ENERJI
57.1
57.850
56.150
-0.17
222.40
ENKAI
ENKA INSAAT
60.7
65.200
60.700
-4.63
1,579.55
ENSRI
ENSARI DERI
18.3
18.940
17.670
2.58
45.62
ENTRA
IC ENTERRA YEN. ENERJI
10.05
10.180
10.000
-0.1
177.89
EPLAS
EGEPLAST
4.85
4.940
4.830
0.21
7.38
ERBOS
ERBOSAN
166.3
169.600
164.600
0.48
10.78
ERCB
ERCIYAS CELIK BORU
85.05
86.550
85.000
-1.45
38.83
EREGL
EREGLI DEMIR CELIK
22.66
22.840
22.420
0.62
3,125.92
ERSU
ERSU GIDA
14.4
14.580
13.960
-1.23
3.06
ESCAR
ESCAR FILO
51.3
52.550
49.900
-2.47
23.81
ESCOM
ESCORT TEKNOLOJI
2.58
2.650
2.480
4.03
24.82
ESEN
ESENBOGA ELEKTRIK
38.1
38.840
37.320
1.6
86.03
ETILR
ETILER GIDA
8.87
8.870
7.940
9.91
137.51
EUPWR
EUROPOWER ENERJI
29.5
30.500
28.620
1.24
304.61
EUREN
EUROPEN ENDUSTRI
4.25
4.400
4.250
-2.52
100.96
EYGYO
EYG GMYO
2.24
2.290
2.180
1.82
16.53
FADE
FADE GIDA
13.26
13.340
13.170
0.53
6.55
FENER
FENERBAHCE FUTBOL
53.2
53.200
51.650
9.96
554.15
FLAP
FLAP KONGRE TOPLANTI HIZ.
7.47
7.550
7.210
-0.66
11.07
FMIZP
F-M IZMIT PISTON
302
306.000
301.000
-1.15
33.31
FONET
FONET BILGI TEKNOLOJILERI
15.3
15.430
14.110
6.03
170.03
FORMT
FORMET METAL VE CAM
5.91
6.110
5.720
5.16
339.73
FORTE
FORTE BILGI ILETISIM
78.8
81.400
75.900
3.89
64.29
FRIGO
FRIGO PAK GIDA
7.63
7.710
7.460
1.33
15.53
FROTO
FORD OTOSAN
1041
1,056.000
1,027.000
-1.7
1,300.60
FZLGY
FUZUL GMYO
34.04
34.600
33.520
0.53
77.22
GARAN
GARANTI BANKASI
117.1
118.100
116.000
-0.76
2,537.97
GEDIK
GEDIK Y. MEN. DEG.
8
8.170
7.950
-1.23
4.83
GEDZA
GEDIZ AMBALAJ
27
28.500
26.300
-0.37
75.75
GENIL
GEN ILAC
144.6
145.400
134.700
6.48
76.88
GENTS
GENTAS
19.58
20.180
19.130
1.45
147.73
GEREL
GERSAN ELEKTRIK
8.76
9.010
8.360
4.78
65.29
GESAN
GIRISIM ELEKTRIK SANAYI
45.02
46.280
43.640
1.53
415.46
GIPTA
GIPTA OFIS KIRTASIYE
60.45
61.000
58.900
2.28
88.56
GLBMD
GLOBAL MEN. DEG.
9.77
9.860
9.630
-1.31
1.31
GLCVY
GELECEK VARLIK YONETIMI
52.85
53.500
48.860
8.17
51.40
GLRYH
GULER YAT. HOLDING
2.87
2.920
2.850
0.35
28.15
GLYHO
GLOBAL YAT. HOLDING
7.23
7.380
7.130
-2.03
104.11
GMTAS
GIMAT MAGAZACILIK
13.18
13.640
13.000
-1.49
35.66
GOKNR
GOKNUR GIDA
21.9
22.360
21.420
0.74
86.69
GOLTS
GOLTAS CIMENTO
413
418.000
412.000
-1.02
51.83
GOODY
GOOD-YEAR
15.15
15.560
15.070
-1.81
22.60
GOZDE
GOZDE GIRISIM
19.56
19.890
19.560
-0.96
11.95
GRSEL
GUR-SEL TURIZM TASIMACILIK
236.6
242.000
225.700
3.82
237.84
GRTHO
GRAINTURK HOLDING
350
350.000
317.000
5.98
156.59
GSDDE
GSD DENIZCILIK
7.75
7.890
7.670
0.39
12.87
GSDHO
GSD HOLDING
3.89
3.940
3.840
0.78
23.65
GSRAY
GALATASARAY SPORTIF
1.95
1.950
1.880
-1.52
319.36
GUBRF
GUBRE FABRIK.
260.5
272.000
260.500
-0.95
901.04
GWIND
GALATA WIND ENERJI
25.28
25.680
25.160
-0.63
31.85
GZNMI
GEZINOMI SEYAHAT
105
106.000
99.900
5.11
56.54
HALKB
T. HALK BANKASI
20.96
21.320
20.760
-1.5
1,060.69
HATEK
HATAY TEKSTIL
26.1
29.440
26.100
-9.94
29.16
HATSN
HATSAN GEMI
39.54
39.920
39.040
1.38
36.15
HDFGS
HEDEF GIRISIM
1.7
1.720
1.650
2.41
54.55
HEDEF
HEDEF HOLDING
6.85
6.910
6.290
8.21
99.01
HEKTS
HEKTAS
3.3
3.340
3.270
-0.3
215.40
HKTM
HIDROPAR HAREKET KONTROL
12.06
12.700
12.060
-1.95
42.80
HLGYO
HALK GMYO
2.78
2.930
2.770
1.09
113.11
HOROZ
HOROZ LOJISTIK
51.9
53.500
49.700
4.43
113.15
HRKET
HAREKET PROJE TASIMACILIGI
58.25
59.000
57.450
0.09
110.23
HTTBT
HITIT BILGISAYAR
47.1
47.480
45.600
0.94
61.47
HUBVC
HUB GIRISIM
1.75
1.780
1.710
1.14
2.44
HUNER
HUN YENILENEBILIR ENERJI
3.87
3.940
3.710
2.38
85.78
HURGZ
HURRIYET GZT.
4.22
4.370
4.210
-2.99
23.75
ICBCT
ICBC TURKEY BANK
12.86
13.480
12.830
-2.87
20.52
ICUGS
ICU GIRISIM
13.03
13.360
12.600
1.4
107.27
IEYHO
ISIKLAR ENERJI YAPI HOL.
8.91
9.330
8.710
2.77
102.51
IHAAS
IHLAS HABER AJANSI
21.6
21.600
19.890
9.98
59.31
IHEVA
IHLAS EV ALETLERI
2.18
2.210
2.140
0.46
5.74
IHGZT
IHLAS GAZETECILIK
1.39
1.410
1.350
2.21
62.16
IHLAS
IHLAS HOLDING
2.44
2.470
2.360
1.67
254.77
IHLGM
IHLAS GAYRIMENKUL
1.65
1.680
1.620
1.23
81.07
IHYAY
IHLAS YAYIN HOLDING
2.25
2.290
2.090
5.63
80.85
IMASM
IMAS MAKINA
2.57
2.570
2.500
3.63
39.56
INDES
INDEKS BILGISAYAR
7.07
7.150
7.000
-0.56
32.33
INFO
INFO YATIRIM
2.15
2.170
2.110
-0.47
16.04
INGRM
INGRAM BILISIM
411
423.000
394.500
3.46
31.61
INTEM
INTEMA
197.7
199.000
194.200
0.87
6.89
INVEO
INVEO YATIRIM HOLDING
6.68
6.830
6.590
-1.47
10.59
INVES
INVESTCO HOLDING
223.3
236.500
220.800
0.81
68.85
IPEKE
IPEK DOGAL ENERJI
61.25
64.550
60.650
-3.24
415.59
ISCTR
IS BANKASI (C)
12.3
12.450
12.010
0.33
3,964.86
ISDMR
ISKENDERUN DEMIR CELIK
36.28
36.800
36.260
-0.87
101.31
ISFIN
IS FIN.KIR.
12.78
13.460
12.780
-5.05
63.47
ISGSY
IS GIRISIM
33.16
33.980
33.080
-3.21
47.86
ISGYO
IS GMYO
15.81
16.300
15.770
-2.89
92.66
ISKPL
ISIK PLASTIK
22.3
23.000
22.060
1.09
18.14
ISMEN
IS Y. MEN. DEG.
38.14
40.260
37.720
-5.27
581.20
ISSEN
ISBIR SENTETIK DOKUMA
7.8
7.880
7.700
0.13
4.36
IZENR
IZDEMIR ENERJI
5.46
5.570
5.260
3.21
67.71
IZFAS
IZMIR FIRCA
73.4
74.900
72.000
0.82
116.34
IZINV
IZ YATIRIM HOLDING
38.14
38.800
37.800
-1.45
2.98
IZMDC
IZMIR DEMIR CELIK
4.89
5.000
4.850
-0.41
22.67
JANTS
JANTSA JANT SANAYI
23.08
23.680
22.860
0.44
61.39
KAPLM
KAPLAMIN
177.6
181.100
177.000
-0.56
20.26
KAREL
KAREL ELEKTRONIK
9.4
9.410
8.490
9.3
77.74
KARSN
KARSAN OTOMOTIV
10.83
11.200
10.770
-3.73
167.44
KARTN
KARTONSAN
86.05
87.000
85.300
0.82
20.79
KARYE
KARTAL YEN. ENERJI
26.46
26.820
25.760
1.46
34.41
KATMR
KATMERCILER EKIPMAN
2.33
2.410
2.290
0.87
121.91
KAYSE
KAYSERI SEKER FABRIKASI
17.94
18.160
17.490
0.96
23.86
KBORU
KUZEY BORU
64.9
66.000
63.650
-0.08
43.67
KCAER
KOCAER CELIK
12.61
13.300
12.420
0.56
312.82
KCHOL
KOC HOLDING
160.4
164.200
160.400
-1.96
2,377.46
KERVT
KEREVITAS GIDA
16.31
17.080
15.630
1.62
191.26
KFEIN
KAFEIN YAZILIM
114.3
118.300
113.800
-0.87
58.38
KGYO
KORAY GMYO
3.01
3.100
2.990
-1.63
25.33
KIMMR
KIM MARKET-ERSAN ALISVERIS
8.45
8.580
8.260
1.08
28.76
KLGYO
KILER GMYO
4.65
4.710
4.590
0.22
23.18
KLKIM
KALEKIM KIMYEVI MADDELER
33.5
34.860
33.360
-2.62
114.98
KLMSN
KLIMASAN KLIMA
22.96
23.340
22.440
-0.17
12.09
KLRHO
KILER HOLDING
23.86
24.200
23.740
-0.58
12.67
KLSER
KALESERAMIK
30.12
30.620
29.840
0.07
38.56
KLSYN
KOLEKSIYON MOBILYA
5.44
5.520
5.350
-0.18
19.16
KMPUR
KIMTEKS POLIURETAN
17.44
17.840
16.750
-0.91
27.12
KNFRT
KONFRUT GIDA
10.71
10.920
10.590
-1.11
24.87
KOCMT
KOC METALURJI
12.65
12.850
12.550
-0.24
33.18
KONKA
KONYA KAGIT
34.58
35.480
33.700
1.59
28.00
KONTR
KONTROLMATIK TEKNOLOJI
30.64
32.280
28.760
4.36
2,373.30
KONYA
KONYA CIMENTO
5597.5
5,770.000
5,572.500
-1.58
70.15
KOPOL
KOZA POLYESTER
5.13
5.300
5.130
-1.91
76.27
KORDS
KORDSA TEKNIK TEKSTIL
56.5
57.850
56.500
-0.88
23.55
KOTON
KOTON MAGAZACILIK
15.35
15.670
15.230
0.26
30.90
KOZAA
KOZA MADENCILIK
83.55
88.000
83.000
-3.69
549.34
KOZAL
KOZA ALTIN
27.94
29.620
27.740
-3.52
2,173.61
KRDMD
KARDEMIR (D)
29.4
29.880
29.120
0.27
1,105.74
KRGYO
KORFEZ GMYO
11.8
12.150
11.590
0.17
59.79
KRONT
KRON TEKNOLOJI
16.5
16.910
16.340
-1.49
13.24
KRPLS
KOROPLAST TEMIZLIK AMBALAJ
6.66
6.770
6.630
0.45
3.64
KRSTL
KRISTAL KOLA
6.18
6.450
6.180
-0.8
40.34
KRTEK
KARSU TEKSTIL
24.38
24.720
24.120
0.91
7.65
KRVGD
KERVAN GIDA
2.06
2.100
2.060
-1.44
38.95
KTLEV
KATILIMEVIM TAS. FIN.
71.1
71.100
63.500
9.98
794.34
KTSKR
KUTAHYA SEKER FABRIKASI
67.35
68.650
65.350
2.75
47.84
KUTPO
KUTAHYA PORSELEN
77.35
77.950
75.900
-0.39
18.86
KUYAS
KUYAS YATIRIM
37.08
38.500
36.160
-2.42
563.29
KZBGY
KIZILBUK GYO
7.44
7.900
7.410
0.13
328.51
KZGYO
KUZUGRUP GMYO
20.62
20.840
20.020
2.79
24.69
LIDER
LDR TURIZM
192
205.000
192.000
-8.53
136.86
LIDFA
LIDER FAKTORING
2.85
2.880
2.810
0.35
15.83
LILAK
LILA KAGIT
25.28
26.000
23.680
6.22
143.70
LINK
LINK BILGISAYAR
505
532.000
501.000
-2.88
79.32
LKMNH
LOKMAN HEKIM SAGLIK
18.9
19.000
18.500
0.59
17.00
LMKDC
LIMAK DOGU ANADOLU
31.62
32.260
31.400
-1.43
123.04
LOGO
LOGO YAZILIM
124
126.000
121.700
1.89
52.23
LRSHO
LORAS HOLDING
2.29
2.360
2.270
0.44
34.20
LUKSK
LUKS KADIFE
84.9
86.850
84.800
-0.88
18.89
LYDHO
LYDIA HOLDING
82.7
84.450
81.000
0.12
59.44
MAALT
MARMARIS ALTINYUNUS
760
789.500
754.500
-0.26
33.57
MACKO
MACKOLIK INTERNET HIZMETLERI
110.2
111.500
108.600
-0.63
17.78
MAGEN
MARGUN ENERJI
29.32
29.760
28.000
4.71
166.28
MAKIM
MAKIM MAKINE
17.03
17.350
17.000
-0.82
6.87
MAKTK
MAKINA TAKIM
11.15
11.150
10.060
9.96
108.39
MANAS
MANAS ENERJI YONETIMI
11.79
12.100
11.540
-4.3
122.66
MARBL
TUREKS TURUNC MADENCILIK
12.2
12.700
12.090
-1.13
60.78
MARTI
MARTI OTEL
2.79
2.840
2.740
1.45
14.90
MAVI
MAVI GIYIM
69
69.900
68.750
-0.36
441.02
MEDTR
MEDITERA TIBBI MALZEME
38.4
39.840
38.060
-2.04
12.13
MEGMT
MEGA METAL
28.94
29.880
27.680
4.1
145.02
MEKAG
MEKA GLOBAL MAKINE
45.12
45.600
41.140
8.83
130.02
MEPET
METRO PETROL VE TESISLERI
8.69
8.770
8.250
1.64
1.58
MERCN
MERCAN KIMYA
23.9
23.900
21.280
9.94
125.86
MERIT
MERIT TURIZM
12.17
12.260
12.040
0.66
16.73
MERKO
MERKO GIDA
13.91
14.090
13.690
1.16
37.33
METRO
METRO HOLDING
2.53
2.560
2.520
0.4
6.91
METUR
METEMTUR YATIRIM
16.13
17.170
15.860
0.25
107.38
MGROS
MIGROS TICARET
482.5
495.000
481.250
-2.57
646.32
MHRGY
MHR GMYO
5.08
5.190
5.000
0.79
25.55
MIATK
MIA TEKNOLOJI
45.78
48.020
45.280
-0.3
1,160.43
MNDRS
MENDERES TEKSTIL
9.23
9.350
9.150
-1.7
11.84
MNDTR
MONDI TURKEY
5.21
5.270
5.130
-0.19
5.77
MOBTL
MOBILTEL ILETISIM
3.82
3.850
3.770
0.53
13.57
MOGAN
MOGAN ENERJI
8.76
8.830
8.650
0.46
42.14
MPARK
MLP SAGLIK
326
327.500
312.250
2.84
136.55
MRGYO
MARTI GMYO
1.39
1.410
1.360
1.46
41.17
MRSHL
MARSHALL
1415
1,440.000
1,386.000
1.43
30.89
MSGYO
MISTRAL GMYO
4.29
4.440
4.240
-0.69
7.08
MTRKS
MATRIKS FINANSAL TEKNOLOJILER
24.8
25.660
24.360
-0.72
31.43
MZHLD
MAZHAR ZORLU HOLDING
5.64
5.690
5.550
1.44
1.22
NATEN
NATUREL ENERJI
44.92
46.360
43.700
1.63
278.13
NETAS
NETAS TELEKOM.
55
55.600
53.750
1.76
25.75
NIBAS
NIGBAS NIGDE BETON
14.47
15.050
14.390
0.91
16.56
NTGAZ
NATURELGAZ
8.05
8.050
7.270
9.97
133.97
NTHOL
NET HOLDING
37.82
38.560
37.660
-0.58
63.91
NUGYO
NUROL GMYO
6.64
6.710
6.510
-0.15
6.78
NUHCM
NUH CIMENTO
255
263.250
254.500
-3.13
57.86
OBAMS
OBA MAKARNACILIK
46.1
46.600
44.220
1.5
104.56
OBASE
OBASE BILGISAYAR
30.9
31.200
29.040
3.69
17.79
ODAS
ODAS ELEKTRIK
5
5.480
4.980
-1.38
422.18
ODINE
ODINE TEKNOLOJI
121
123.800
120.000
0.33
166.13
OFSYM
OFIS YEM GIDA
40.2
41.500
40.100
-1.13
18.72
ONCSM
ONCOSEM ONKOLOJIK SISTEMLER
92.8
94.050
92.200
0.38
21.23
ORCAY
ORCAY ORTAKOY CAY SANAYI
8.55
8.620
8.290
0.71
5.09
ORGE
ORGE ENERJI ELEKTRIK
88
88.550
84.400
2.27
129.23
OSMEN
OSMANLI MENKUL
8.96
9.150
8.750
-3.34
39.19
OSTIM
OSTIM ENDUSTRIYEL YAT
3.48
3.650
3.450
-0.29
110.66
OTKAR
OTOKAR
480.5
491.500
477.000
-2.68
91.39
OYAKC
OYAK CIMENTO
29.86
30.440
29.600
-1.91
299.36
OYLUM
OYLUM SINAI YATIRIMLAR
7.1
7.260
7.100
-2.07
3.46
OYYAT
OYAK YATIRIM MENKUL
28.76
29.340
27.520
0.14
6.91
OZATD
OZATA DENIZCILIK
123.1
127.400
122.400
-3.45
264.20
OZGYO
OZDERICI GMYO
4.82
4.880
4.730
0.84
6.39
OZKGY
OZAK GMYO
11.59
11.740
11.380
0.87
34.84
OZRDN
OZERDEN AMBALAJ
8.66
8.720
8.500
1.29
1.88
OZSUB
OZSU BALIK
34.02
35.000
32.720
3.91
19.41
PAGYO
PANORA GMYO
66.25
66.950
62.700
5.83
15.93
PAMEL
PAMEL ELEKTRIK
81.8
83.850
81.800
-1.56
8.57
PAPIL
PAPILON SAVUNMA
33.26
33.260
27.220
9.99
302.14
PARSN
PARSAN
83.1
85.100
81.100
1.96
48.47
PASEU
PASIFIK EURASIA LOJISTIK
38.9
39.220
37.440
0.21
254.44
PATEK
PASIFIK TEKNOLOJI
82
83.900
79.900
-0.43
338.58
PCILT
PC ILETISIM MEDYA
11.61
11.720
11.370
2.11
29.04
PEHOL
PERA YATIRIM HOLDING
16
16.750
15.770
-4.48
1,058.67
PEKGY
PEKER GMYO
1.52
1.590
1.500
1.33
461.54
PENGD
PENGUEN GIDA
7.31
7.540
7.190
1.25
32.60
PENTA
PENTA TEKNOLOJI URUNLERI DAGITIM
13.89
13.960
13.460
1.98
26.43
PETKM
PETKIM
16.72
17.150
16.650
-2.05
478.22
PETUN
PINAR ET VE UN
8.46
8.510
8.370
0.71
14.58
PGSUS
PEGASUS
246.3
256.250
246.300
-4.44
2,691.45
PINSU
PINAR SU
5.79
5.810
5.740
0.35
7.35
PKART
PLASTIKKART
61.55
61.650
59.700
2.58
11.75
PKENT
PETROKENT TURIZM
202.5
209.700
202.200
-0.25
42.89
PLTUR
PLATFORM TURIZM
26.18
27.500
25.600
-0.08
123.09
PNLSN
PANELSAN CATI CEPHE
40.3
41.060
39.980
-1.32
20.29
PNSUT
PINAR SUT
8.33
8.470
8.320
-0.24
5.87
POLHO
POLISAN HOLDING
15.93
15.930
14.840
9.94
406.78
POLTK
POLITEKNIK METAL
6312.5
6,370.000
6,207.500
1.08
19.87
PRDGS
PARDUS GIRISIM
4.91
4.990
4.820
-0.2
8.34
PRKAB
TURK PRYSMIAN KABLO
27.04
27.460
26.920
-0.44
12.31
PRKME
PARK ELEK.MADENCILIK
18.11
18.700
18.110
-0.66
14.82
PRZMA
PRIZMA PRESS MATBAACILIK
10.02
10.200
9.620
5.47
15.43
PSDTC
PERGAMON DIS TICARET
71.5
74.000
69.950
-1.85
15.82
PSGYO
PASIFIK GMYO
1.72
1.750
1.620
6.17
254.57
QUAGR
QUA GRANITE HAYAL YAPI
4.11
4.180
4.040
0.24
110.53
RALYH
RAL YATIRIM HOLDING
92.75
94.500
90.000
-1.49
199.05
RAYSG
RAY SIGORTA
248
256.500
248.000
-1.78
167.76
REEDR
REEDER TEKNOLOJI
12.67
13.300
12.630
-1.86
411.63
RGYAS
RONESANS GAYRIMENKUL YAT.
107.3
107.900
105.000
0.94
44.11
RNPOL
RAINBOW POLIKARBONAT
25.26
25.280
24.460
3.02
4.72
RODRG
RODRIGO TEKSTIL
16.98
17.080
15.760
2.41
2.69
RTALB
RTA LABORATUVARLARI
2.86
2.940
2.810
1.42
67.85
RUBNS
RUBENIS TEKSTIL
22.78
23.300
22.480
0.44
18.09
RUZYE
RUZY MADENCILIK VE ENERJI
7.97
-
-
-
0.00
RYGYO
REYSAS GMYO
14.88
15.450
14.880
-2.75
74.41
RYSAS
REYSAS LOJISTIK
17.21
17.640
16.860
-0.75
99.28
SAFKR
SAFKAR EGE SOGUTMACILIK
74.2
76.100
74.200
-1.53
51.64
SAHOL
SABANCI HOLDING
79.75
80.900
79.500
-1.6
2,147.34
SAMAT
SARAY MATBAACILIK
17.24
17.240
16.160
1.53
27.30
SANFM
SANIFOAM ENDUSTRI
47.16
47.160
43.560
4.8
70.92
SANKO
SANKO PAZARLAMA
20.52
20.960
20.380
-2.29
6.19
SARKY
SARKUYSAN
20.06
21.000
19.980
-4.48
24.68
SASA
SASA POLYESTER
3.72
3.790
3.700
-0.53
1,145.86
SAYAS
SAY YENILENEBILIR ENERJI
30.9
31.560
30.440
1.51
27.13
SDTTR
SDT UZAY VE SAVUNMA
200.6
203.300
195.600
1.57
99.49
SEGYO
SEKER GMYO
5.29
5.520
5.180
2.12
83.37
SEKFK
SEKER FIN. KIR.
7.38
7.490
7.310
-0.81
4.96
SEKUR
SEKURO PLASTIK
15.14
15.140
13.950
7.99
18.47
SELEC
SELCUK ECZA DEPOSU
63.75
64.900
63.150
-1.77
112.71
SELVA
SELVA GIDA
1.7
1.710
1.690
-1.16
13.66
SEYKM
SEYITLER KIMYA
3.41
3.600
3.270
-1.73
27.85
SILVR
SILVERLINE ENDUSTRI
16.36
16.810
15.920
-0.67
6.08
SISE
SISE CAM
37.46
38.240
37.440
-2.9
1,465.89
SKBNK
SEKERBANK
4.94
4.940
4.660
4.88
382.21
SKTAS
SOKTAS
4.99
4.990
4.680
9.91
46.62
SKYLP
SKYALP FINANSAL TEKNOLOJILER
102.2
105.200
96.700
5.69
31.22
SKYMD
SEKER YATIRIM
17.4
17.450
15.860
9.5
34.43
SMART
SMARTIKS YAZILIM
28.14
28.380
27.620
-0.14
30.15
SMRTG
SMART GUNES ENERJISI TEK.
32.88
34.700
32.000
1.99
222.80
SNGYO
SINPAS GMYO
3.38
3.490
3.320
1.5
115.26
SNICA
SANICA ISI SANAYI
4.02
4.070
3.940
1.52
31.59
SOKE
SOKE DEGIRMENCILIK
11.15
11.350
11.130
-0.09
15.53
SOKM
SOK MARKETLER TICARET
36.44
37.020
36.200
-0.49
210.68
SRVGY
SERVET GMYO
3.19
3.190
2.860
10
61.85
SUNTK
SUN TEKSTIL
36.88
37.760
33.860
7.33
754.78
SURGY
SUR TATIL EVLERI GMYO
41.4
43.680
39.720
2.27
92.63
SUWEN
SUWEN TEKSTIL
21.64
22.060
21.600
-1.19
10.68
TABGD
TAB GIDA
167.2
172.200
163.600
0.72
217.11
TARKM
TARKIM BITKI KORUMA
356.75
363.000
352.500
-0.35
43.09
TATEN
TATLIPINAR ENERJI URETIM
36.82
37.520
35.940
0.33
40.60
TATGD
TAT GIDA
12.04
12.210
11.850
0.33
21.13
TAVHL
TAV HAVALIMANLARI
236.9
243.800
229.900
-2.11
1,226.04
TCELL
TURKCELL
94.35
95.750
93.400
-1.51
1,996.31
TDGYO
TREND GMYO
14.94
15.350
14.500
1.49
13.68
TEKTU
TEK-ART TURIZM
4.07
4.120
4.030
-0.73
19.04
TERA
TERA YATIRIM MENKUL DEGERLER
54.2
56.750
53.300
-2.34
235.14
TEZOL
EUROPAP TEZOL KAGIT
16.09
16.420
16.090
-1.59
60.71
TGSAS
TGS DIS TICARET
58.1
60.500
56.600
0.87
4.71
THYAO
TURK HAVA YOLLARI
305
309.500
305.000
-1.93
5,305.84
TKFEN
TEKFEN HOLDING
135
165.000
135.000
-10
3,707.23
TKNSA
TEKNOSA IC VE DIS TICARET
27.2
28.560
26.800
0.67
515.77
TLMAN
TRABZON LIMAN
89.2
90.900
88.350
-0.83
16.29
TMPOL
TEMAPOL POLIMER PLASTIK
70.75
72.150
70.550
-1.12
12.72
TMSN
TUMOSAN MOTOR VE TRAKTOR
91.8
93.500
91.800
-1.92
61.53
TNZTP
TAPDI TINAZTEPE
36.74
37.280
35.780
-0.16
30.41
TOASO
TOFAS OTO. FAB.
178.9
181.200
176.400
-0.22
975.68
TRCAS
TURCAS PETROL
31.7
35.160
31.660
-7.96
137.68
TRGYO
TORUNLAR GMYO
61.6
62.150
58.800
1.48
188.80
TRILC
TURK ILAC SERUM
22.88
23.420
22.440
1.96
124.72
TSGYO
TSKB GMYO
7.52
7.730
7.350
1.62
116.90
TSKB
T.S.K.B.
10.97
11.080
10.830
-0.27
164.27
TSPOR
TRABZONSPOR SPORTIF
1.06
1.080
1.000
6
353.32
TTKOM
TURK TELEKOM
48.24
49.080
47.720
-1.75
1,114.59
TTRAK
TURK TRAKTOR
775.5
795.000
764.000
0.98
275.73
TUCLK
TUGCELIK
7.92
7.970
7.800
0.64
16.56
TUKAS
TUKAS
2.04
2.090
2.040
-0.97
78.64
TUPRS
TUPRAS
135
137.300
134.200
-2.17
1,919.95
TUREX
TUREKS TURIZM TASIMACILIK
255
257.250
244.000
4.55
233.16
TURGG
TURKER PROJE GAYRIMENKUL
446.5
456.250
427.000
1.48
7.81
TURSG
TURKIYE SIGORTA
18.15
18.350
17.940
0.39
258.39
ULKER
ULKER BISKUVI
115.3
120.200
115.300
-4.39
1,435.17
ULUFA
ULUSAL FAKTORING
13.58
13.780
13.550
-0.07
25.06
ULUSE
ULUSOY ELEKTRIK
139.2
141.300
138.000
-0.5
8.52
ULUUN
ULUSOY UN SANAYI
5.87
5.900
5.760
1.21
18.96
UNLU
UNLU YATIRIM HOLDING
13.17
13.750
13.110
-1.2
6.41
USAK
USAK SERAMIK
4.39
4.700
3.970
-0.45
479.95
VAKBN
VAKIFLAR BANKASI
23.48
24.000
23.240
-2
977.27
VAKFN
VAKIF FIN. KIR.
2.2
2.270
2.180
-1.35
127.73
VAKKO
VAKKO TEKSTIL
69.2
70.300
68.900
-0.43
39.51
VANGD
VANET GIDA
22.66
22.660
20.620
10
11.66
VBTYZ
VBT YAZILIM
19.33
19.430
19.100
0.26
18.68
VERTU
VERUSATURK GIRISIM
31.7
32.120
31.600
-0.94
8.76
VERUS
VERUSA HOLDING
245
269.000
245.000
-5.77
27.49
VESBE
VESTEL BEYAZ ESYA
12.7
13.040
12.680
-2.16
62.32
VESTL
VESTEL
47.76
49.600
47.760
-2.37
231.45
VKGYO
VAKIF GMYO
2.06
2.130
2.060
-1.44
83.24
VKING
VIKING KAGIT
25.3
25.500
24.600
1.2
2.12
VRGYO
VERA KONSEPT GMYO
2.58
2.760
2.470
2.79
213.73
YAPRK
YAPRAK SUT VE BESI CIFT.
660
663.500
644.500
0.46
83.94
YATAS
YATAS
25.4
26.400
25.100
-3.93
36.67
YAYLA
YAYLA EN. UR. TUR. VE INS
20.78
21.100
20.300
-0.95
20.07
YEOTK
YEO TEKNOLOJI ENERJI
51.9
54.100
51.000
0.29
444.41
YESIL
YESIL YATIRIM HOLDING
1.52
1.570
1.460
4.11
45.16
YGGYO
YENI GIMAT GMYO
81.9
82.550
76.800
5.41
43.23
YGYO
YESIL GMYO
5.81
5.810
5.810
9.83
10.59
YIGIT
YIGIT AKU
28.3
29.200
27.720
1.73
132.81
YKBNK
YAPI VE KREDI BANK.
24.16
24.480
23.720
0.5
5,556.39
YKSLN
YUKSELEN CELIK
6.22
6.400
6.120
-0.32
99.93
YUNSA
YUNSA
6.11
6.330
5.860
1.16
47.49
YYAPI
YESIL YAPI
1.44
1.500
1.410
2.86
53.11
YYLGD
YAYLA GIDA
9.35
9.470
9.260
-0.32
41.48
ZEDUR
ZEDUR ENERJI
7.22
7.260
6.910
1.83
5.83
ZOREN
ZORLU ENERJI
3.53
3.580
3.500
0.57
157.00
ZRGYO
ZIRAAT GMYO
20.12
20.840
19.670
2.29
100.57
BIST 500 Nedir?
BIST 500, Türkiye’de faaliyet gösteren tek borsa kurumu olma özelliğine sahip olan Borsa İstanbul’da işlem gören, işlem hacmi ve piyasa değeri en yüksek 500 şirketin hisse senetleridir. BIST 500’ün Borsa İstanbul’daki işlem kodu XU500’dür. BIST 500’de bulunan 500 şirketin toplam piyasa değeri 12.185.325.070.868,00 TL, günlük toplam hacmi ise 6.668.242.035’dir. BIST 500’deki 272 hisse şu an yükselişte iken 231 hisse ise düşüştedir.
Finans Dünyasından Haberdar Ol!
En güncel piyasa haberleri, yatırım ipuçları ve özel analizlerle finans dünyasını yakından takip edin. Bültenimize kayıt olarak, önemli gelişmeleri ilk siz öğrenin!
Görüntülü Hesap Aç ALBX Uygulaması ile 
Görüntülü Hesap Aç