img img
Bist 500 Endeks İstatistikleri
  • Adet
    505
  • Piyasa Değeri (TL)
    14.917.732.826.562,00
  • Günlük Toplam Hacim
    2.705.935.122
Artan (272) Düşen (233)
Son Güncelleme: 16.12.2025 18:10:00

Bist 500

Hisse
Son
En Yüksek
En Düşük
Değişim (%)
Hacim (mTL)
A1CAP
A1 CAPITAL YATIRIM
12.12
12.580
12.070
-1.94
36.30
A1YEN
A1 YENILENEBILIR ENERJI
29.42
29.680
29.280
0.41
3.83
ACSEL
ACIPAYAM SELULOZ
102
103.500
100.400
-1.07
1.63
ADEL
ADEL KALEMCILIK
31.2
31.500
31.080
-0.95
5.23
ADESE
ADESE GAYRIMENKUL
1.64
1.690
1.620
-1.8
126.17
ADGYO
ADRA GMYO
45.44
45.500
45.080
0.35
3.79
AEFES
ANADOLU EFES
15.82
15.830
15.670
1.15
142.81
AFYON
AFYON CIMENTO
12.96
12.980
12.890
-0.15
6.40
AGESA
AGESA HAYAT EMEKLILIK
208.8
210.000
207.700
-0.05
4.80
AGHOL
ANADOLU GRUBU HOLDING
28.28
28.360
27.960
0.93
25.31
AGROT
AGROTECH TEKNOLOJI
7.08
7.110
7.050
-0.28
10.62
AGYO
ATAKULE GMYO
7.04
7.050
7.010
0.14
0.18
AHGAZ
AHLATCI DOGALGAZ
25.44
25.560
25.200
0.87
20.22
AHSGY
AHES GMYO
13.97
14.000
13.720
0.29
3.38
AKBNK
AKBANK
66.65
66.700
64.200
3.49
5,275.78
AKCNS
AKCANSA
132.3
132.700
125.500
0.23
12.72
AKENR
AK ENERJI
10.65
10.740
10.560
-1.21
17.64
AKFGY
AKFEN GMYO
2.7
2.700
2.660
1.12
12.43
AKFYE
AKFEN YEN. ENERJI
17.07
17.100
16.990
0.53
4.97
AKGRT
AKSIGORTA
6.61
6.630
6.580
-0.15
22.67
AKSA
AKSA
10.28
10.550
10.220
-3.56
110.90
AKSEN
AKSA ENERJI
62.3
63.200
61.800
-0.24
134.54
AKSGY
AKIS GMYO
7.43
7.450
7.410
-0.27
0.72
AKSUE
AKSU ENERJI
15.48
15.650
14.880
-1.09
2.33
AKYHO
AKDENIZ YATIRIM HOLDING
2.91
2.940
2.890
-1.02
0.70
ALARK
ALARKO HOLDING
99
99.250
95.650
3.94
730.95
ALBRK
ALBARAKA TURK
8.27
8.280
8.120
1.35
47.98
ALCAR
ALARKO CARRIER
858
866.000
855.500
-0.46
4.85
ALCTL
ALCATEL LUCENT TELETAS
106.7
107.100
106.200
0.19
3.58
ALFAS
ALFA SOLAR ENERJI
43.1
43.240
42.880
0.23
6.04
ALGYO
ALARKO GMYO
29.24
29.980
28.480
-2.53
19.31
ALKA
ALKIM KAGIT
8.79
8.950
8.780
-1.01
7.28
ALKIM
ALKIM KIMYA
15.92
15.920
15.800
0.7
1.38
ALTNY
ALTINAY SAVUNMA
61.25
61.750
61.050
-0.73
30.91
ALVES
ALVES KABLO
24.5
24.860
24.480
-1.29
18.47
ANELE
ANEL ELEKTRIK
16.05
16.090
15.990
-0.43
1.56
ANGEN
ANATOLIA TANI VE BIYOTEKNOLOJI
11.58
11.810
11.440
1.05
16.31
ANHYT
ANADOLU HAYAT EMEK.
97.15
97.300
96.500
0.31
4.96
ANSGR
ANADOLU SIGORTA
22.54
22.560
22.300
0.54
14.62
ARASE
DOGU ARAS ENERJI
61.55
62.000
61.350
-0.73
3.83
ARCLK
ARCELIK
104.3
104.500
103.800
-0.19
64.18
ARDYZ
ARD BILISIM TEKNOLOJILERI
36.76
37.000
36.100
0.99
105.69
ARENA
ARENA BILGISAYAR
26.92
27.020
26.580
0.52
8.81
ARSAN
ARSAN TEKSTIL
3.18
3.250
3.100
7.43
110.12
ARTMS
ARTEMIS HALI
40.6
41.900
40.020
-1.07
25.29
ARZUM
ARZUM EV ALETLERI
2.67
2.680
2.660
1.14
3.59
ASELS
ASELSAN
186.4
186.600
184.100
0.7
681.61
ASGYO
ASCE GMYO
10.66
10.770
10.640
-0.56
2.94
ASTOR
ASTOR ENERJI
98.7
99.350
98.150
0.61
801.34
ASUZU
ANADOLU ISUZU
54
54.150
53.750
-0.28
3.17
ATAGY
ATA GMYO
13.76
13.820
13.560
0.29
0.30
ATAKP
ATAKEY PATATES
52.65
53.100
52.600
-0.38
2.89
ATATP
ATP YAZILIM
155.1
160.200
155.000
-2.82
52.30
ATEKS
AKIN TEKSTIL
76
76.000
76.000
2.73
0.00
AVGYO
AVRASYA GMYO
10.53
10.740
10.470
-0.47
1.69
AVHOL
AVRUPA YATIRIM HOLDING
38.56
38.880
38.480
-0.62
4.63
AVOD
A.V.O.D GIDA VE TARIM
3.59
3.640
3.500
0.28
1.87
AVPGY
AVRUPAKENT GMYO
54.8
55.550
54.800
-1.62
5.12
AYCES
ALTINYUNUS CESME
455.5
463.000
441.500
3.41
57.57
AYDEM
AYDEM ENERJI
20.14
20.200
19.810
1.56
21.91
AYEN
AYEN ENERJI
25.12
25.280
25.060
0.16
1.05
AYGAZ
AYGAZ
209
209.000
207.500
-0.1
2.69
AZTEK
AZTEK TEKNOLOJI
4.62
4.690
4.560
1.76
12.34
BAGFS
BAGFAS
26.76
26.880
26.680
-0.15
3.60
BAKAB
BAK AMBALAJ
38.96
39.900
38.560
-0.87
3.72
BANVT
BANVIT
165.8
167.900
164.800
0.55
7.89
BARMA
BAREM AMBALAJ
30.12
30.680
29.940
-1.83
24.79
BASGZ
BASKENT DOGALGAZ GMYO
41.6
41.700
41.060
0.92
4.97
BAYRK
BAYRAK TABAN SANAYI
25.26
25.640
24.080
3.1
46.59
BEGYO
BATI EGE GMYO
5.09
5.150
5.070
-0.2
9.25
BERA
BERA HOLDING
17.3
17.440
17.250
-0.92
25.97
BESLR
BESLER GIDA
12.42
12.570
12.400
-0.16
3.03
BEYAZ
BEYAZ FILO
29.94
30.440
29.180
5.42
113.59
BFREN
BOSCH FREN SISTEMLERI
158.7
159.600
158.000
0.06
3.38
BIENY
BIEN YAPI URUNLERI
28.38
28.920
28.160
0.07
18.60
BIGCH
BUYUK SEFLER BIGCHEFS
65.5
65.800
64.450
0.77
15.46
BIGTK
BIG MEDYA TEKNOLOJI
334.5
-
-
-
0.00
BIMAS
BIM MAGAZALAR
522.5
531.000
519.500
-1.14
1,362.30
BINHO
1000 YATIRIMLAR HOL.
9.74
9.860
9.670
-0.81
45.15
BIOEN
BIOTREND CEVRE VE ENERJI
21.52
22.100
21.360
-1.1
26.17
BIZIM
BIZIM MAGAZALARI
26.96
27.220
26.820
-0.96
1.06
BJKAS
BESIKTAS FUTBOL YAT.
1.79
1.790
1.760
1.7
10.61
BLCYT
BILICI YATIRIM
36.06
42.580
36.060
-9.99
103.76
BLUME
BLUME METAL KIMYA
47.08
-
-
-
0.00
BMSCH
BMS CELIK HASIR
27.56
28.000
25.000
4.39
73.71
BMSTL
BMS BIRLESIK METAL
124.9
132.000
124.400
-0.95
91.08
BNTAS
BANTAS AMBALAJ
6.35
6.390
6.340
-0.31
2.27
BOBET
BOGAZICI BETON SANAYI
18.88
18.970
18.820
0.05
7.15
BORLS
BORLEASE OTOMOTIV
5.27
5.320
5.220
-0.19
46.27
BORSK
BOR SEKER
23.34
24.040
23.140
-4.34
45.10
BOSSA
BOSSA
6.61
6.660
6.580
-0.45
3.36
BRISA
BRISA
81
82.100
80.600
0.62
3.16
BRKSN
BERKOSAN YALITIM
7.32
7.400
7.250
-0.14
0.49
BRKVY
BIRIKIM VARLIK YONETIM
87.4
88.800
86.100
1.51
26.95
BRLSM
BIRLESIM MUHENDISLIK
13.83
13.830
13.610
0.58
5.18
BRSAN
BORUSAN BORU SANAYI
490.75
515.500
490.250
-3.49
368.76
BRYAT
BORUSAN YAT. PAZ.
2288
2,373.000
2,249.000
-2.64
74.32
BSOKE
BATISOKE CIMENTO
15.47
15.880
14.870
4.03
147.44
BTCIM
BATI CIMENTO
3.79
3.850
3.510
7.98
421.27
BUCIM
BURSA CIMENTO
6.27
6.300
6.250
-0.16
5.07
BURCE
BURCELIK
51
52.900
47.660
-3.68
29.95
BURVA
BURCELIK VANA
402
428.000
375.750
-3.65
11.63
BVSAN
BULBULOGLU VINC
102.7
103.600
102.400
-0.96
13.60
BYDNR
BAYDONER RESTORANLARI
27.9
28.000
27.140
0.36
4.51
CANTE
CAN2 TERMIK
2.1
2.110
2.070
0.48
201.91
CATES
CATES ELEKTRIK
36.28
36.460
35.900
-0.27
5.96
CCOLA
COCA COLA ICECEK
50.95
51.200
50.550
-0.2
42.19
CELHA
CELIK HALAT
10.81
11.120
10.420
3.84
71.02
CEMAS
CEMAS DOKUM
4.67
4.750
4.660
-1.48
17.00
CEMTS
CEMTAS
11.32
11.590
10.820
4.14
76.57
CEMZY
CEM ZEYTIN
45.98
47.160
45.740
0.52
40.12
CEOEM
CEO EVENT MEDYA
27.18
27.460
26.700
1.34
4.94
CIMSA
CIMSA
47.26
47.340
46.900
-0.51
73.39
CLEBI
CELEBI
1575
1,577.000
1,565.000
0.38
7.29
CMBTN
CIMBETON
2078
2,080.000
2,070.000
0.1
3.15
CONSE
CONSUS ENERJI
3.11
3.120
3.100
-0.32
2.99
COSMO
COSMOS YAT. HOLDING
170
171.400
164.800
1.37
3.70
CRDFA
CREDITWEST FAKTORING
56
57.700
53.750
-0.88
28.59
CRFSA
CARREFOURSA
115.6
117.500
112.100
-1.03
8.62
CUSAN
CUHADAROGLU METAL
22.32
22.900
22.260
-2.53
6.97
CVKMD
CVK MADEN
19.2
19.260
18.720
1.53
84.67
CWENE
CW ENERJI
28.04
29.280
27.880
-2.98
481.79
DAGI
DAGI GIYIM
8.61
8.740
8.550
-0.58
14.59
DAPGM
DAP GAYRIMENKUL
11.25
11.330
11.230
-0.18
14.01
DARDL
DARDANEL
2.25
2.250
2.220
0.9
7.57
DENGE
DENGE HOLDING
3.34
3.370
3.170
3.09
12.31
DERHL
DERLUKS YATIRIM HOLDING
13.46
13.670
13.360
0.3
27.68
DERIM
DERIMOD
34.92
35.180
34.920
-0.23
0.57
DESA
DESA DERI
11.46
11.790
11.420
0.44
8.87
DESPC
DESPEC BILGISAYAR
46.86
47.200
46.720
-0.51
2.06
DEVA
DEVA HOLDING
60.75
60.850
60.000
0.83
6.78
DGATE
DATAGATE BILGISAYAR
66.3
66.300
65.700
0.08
3.66
DGNMO
DOGANLAR MOBILYA
5.5
5.540
5.400
-0.18
1.78
DITAS
DITAS DOGAN
40.74
41.460
40.620
-1.74
3.77
DMRGD
DMR UNLU MAMULLER
24.7
24.840
24.260
0.16
39.76
DMSAS
DEMISAS DOKUM
10.89
10.980
10.840
-0.37
5.03
DNISI
DINAMIK ISI MAKINA YALITIM
20.4
20.580
20.320
-0.1
2.26
DOAS
DOGUS OTOMOTIV
185.4
186.300
183.900
0.54
56.57
DOCO
DO-CO
9295
9,350.000
9,207.500
0.6
6.09
DOFER
DOFER YAPI MALZEMELERI
50.25
51.850
49.280
-5.72
52.18
DOGUB
DOGUSAN
44.66
46.500
43.600
-3.12
22.47
DOHOL
DOGAN HOLDING
17.57
17.630
17.440
0.11
49.38
DOKTA
DOKTAS DOKUMCULUK
21.98
21.980
21.500
0.37
0.67
DURDO
DURAN DOGAN BASIM
3.64
3.670
3.620
-0.55
1.11
DYOBY
DYO BOYA
13.15
13.210
13.040
-0.08
2.26
DZGYO
DENIZ GMYO
7.13
7.180
7.100
-0.42
3.14
EBEBK
EBEBEK MAGAZACILIK
54.8
55.750
54.700
-1.7
4.72
ECILC
ECZACIBASI ILAC
88.15
90.000
87.950
0.4
81.40
ECZYT
ECZACIBASI YATIRIM
344
346.250
342.000
-0.29
21.49
EDATA
E-DATA TEKNOLOJI
5.3
5.310
5.270
0.19
2.13
EDIP
EDIP GAYRIMENKUL
35.18
35.500
34.960
0.23
3.11
EFOR
EFOR YATIRIM
28.32
-
-
-
0.00
EGEEN
EGE ENDUSTRI
7070
7,095.000
7,050.000
0.07
16.07
EGEPO
NASMED EGEPOL
7.26
7.310
7.180
0.14
2.74
EGGUB
EGE GUBRE
96.15
96.600
95.650
0.26
4.96
EGPRO
EGE PROFIL
24.04
24.200
24.020
-0.66
3.77
EGSER
EGE SERAMIK
2.99
3.020
2.970
-0.99
4.41
EKGYO
EMLAK KONUT GMYO
20.92
21.040
20.760
0.19
410.04
EKOS
EKOS TEKNOLOJI
26.48
26.800
26.380
-0.45
12.11
EKSUN
EKSUN GIDA
5.53
5.560
5.500
0.18
2.32
ELITE
ELITE NATUREL ORGANIK GIDA
31.34
31.520
31.200
-0.19
3.00
EMKEL
EMEK ELEKTRIK
62
62.950
61.500
0.32
54.05
ENERY
ENERYA ENERJI
10.17
10.180
10.070
0.69
27.31
ENJSA
ENERJISA ENERJI
83.8
83.800
81.200
2.57
54.83
ENKAI
ENKA INSAAT
79.4
80.200
78.900
-0.81
201.14
ENSRI
ENSARI DERI
69.75
74.050
68.750
1.45
80.14
ENTRA
IC ENTERRA YEN. ENERJI
10.27
10.320
10.230
-0.19
8.03
EPLAS
EGEPLAST
5.13
5.150
5.100
0.79
2.34
ERBOS
ERBOSAN
182.5
182.500
181.500
-0.11
1.04
ERCB
ERCIYAS CELIK BORU
73.1
74.000
72.650
-2.34
52.92
EREGL
EREGLI DEMIR CELIK
23.82
23.860
23.720
0.17
1,111.40
ERSU
ERSU GIDA
18.17
18.430
18.150
0.28
0.96
ESCAR
ESCAR FILO
20.44
20.600
20.400
-0.39
6.30
ESCOM
ESCORT TEKNOLOJI
3.05
3.100
3.030
-1.29
14.03
ESEN
ESENBOGA ELEKTRIK
7.35
7.400
7.130
0.55
81.08
ETILR
ETILER GIDA
3.72
3.750
3.710
-0.8
1.70
EUPWR
EUROPOWER ENERJI
30.98
31.300
30.720
-0.06
34.93
EUREN
EUROPEN ENDUSTRI
6.12
6.150
6.090
0.16
23.96
EYGYO
EYG GMYO
3.85
3.860
3.780
1.32
2.23
FADE
FADE GIDA
13.47
13.470
13.370
-0.44
1.85
FENER
FENERBAHCE FUTBOL
10.2
10.310
10.110
0.89
62.46
FLAP
FLAP KONGRE TOPLANTI HIZ.
9.29
9.340
9.100
1.09
0.72
FMIZP
F-M IZMIT PISTON
326.25
328.750
324.750
0.31
4.31
FONET
FONET BILGI TEKNOLOJILERI
2.75
2.750
2.710
0.73
18.98
FORMT
FORMET METAL VE CAM
3.53
3.560
3.500
0.57
25.49
FORTE
FORTE BILGI ILETISIM
80.1
81.500
80.050
-1.6
23.50
FRIGO
FRIGO PAK GIDA
10.35
10.470
10.230
1.17
24.46
FROTO
FORD OTOSAN
91.45
93.050
90.200
1.22
840.13
FZLGY
FUZUL GMYO
11.99
12.320
11.930
-1.4
22.09
GARAN
GARANTI BANKASI
140.5
140.600
136.600
2.26
1,647.27
GEDIK
GEDIK Y. MEN. DEG.
6.07
6.110
6.020
-0.49
8.38
GEDZA
GEDIZ AMBALAJ
25.9
25.980
25.600
0.54
1.32
GENIL
GEN ILAC
195.2
195.200
193.100
0.1
29.98
GENTS
GENTAS
10.83
11.070
10.790
0.09
14.49
GEREL
GERSAN ELEKTRIK
19.58
19.880
19.380
-0.36
24.33
GESAN
GIRISIM ELEKTRIK SANAYI
44.8
44.920
44.340
0.4
22.01
GIPTA
GIPTA OFIS KIRTASIYE
61.5
62.700
60.900
-1.84
21.51
GLBMD
GLOBAL MEN. DEG.
11.2
11.210
11.160
0.36
0.54
GLCVY
GELECEK VARLIK YONETIMI
80.15
80.800
79.200
0.88
7.80
GLRYH
GULER YAT. HOLDING
4.13
4.190
4.120
-0.72
3.04
GLYHO
GLOBAL YAT. HOLDING
12.42
12.550
12.380
-0.32
10.21
GMTAS
GIMAT MAGAZACILIK
45.64
45.900
45.420
0.31
4.52
GOKNR
GOKNUR GIDA
20.7
20.720
20.600
0.49
3.48
GOLTS
GOLTAS CIMENTO
313.75
316.750
310.000
-0.95
17.05
GOODY
GOOD-YEAR
14.74
14.780
14.710
-0.07
1.96
GOZDE
GOZDE GIRISIM
21.4
21.560
21.320
-0.09
3.37
GRSEL
GUR-SEL TURIZM TASIMACILIK
310.75
312.000
309.750
-0.16
11.21
GRTHO
GRAINTURK HOLDING
311.75
320.250
311.750
-1.03
31.62
GSDDE
GSD DENIZCILIK
9.78
9.810
9.760
-0.2
1.19
GSDHO
GSD HOLDING
4.67
4.680
4.640
-0.21
4.13
GSRAY
GALATASARAY SPORTIF
1.29
1.300
1.270
2.38
152.84
GUBRF
GUBRE FABRIK.
307.75
308.000
305.250
0.57
115.14
GWIND
GALATA WIND ENERJI
23.36
23.400
23.140
0.69
8.43
GZNMI
GEZINOMI SEYAHAT
86.75
89.950
82.700
3.4
193.34
HALKB
T. HALK BANKASI
38.88
39.300
38.620
0.73
869.99
HATEK
HATAY TEKSTIL
20
20.480
19.800
-1.77
19.10
HATSN
HATSAN GEMI
42.36
42.700
41.940
0.95
9.88
HDFGS
HEDEF GIRISIM
2.95
2.950
2.870
1.03
95.89
HEDEF
HEDEF HOLDING
52.7
53.000
51.950
1.35
37.31
HEKTS
HEKTAS
3.17
3.180
3.150
-0.31
60.86
HKTM
HIDROPAR HAREKET KONTROL
11.92
12.060
11.910
-0.83
4.22
HLGYO
HALK GMYO
3.87
3.890
3.830
0.52
20.16
HOROZ
HOROZ LOJISTIK
59.4
59.950
59.200
0.08
8.21
HRKET
HAREKET PROJE TASIMACILIGI
68
68.500
67.750
0.22
9.27
HTTBT
HITIT BILGISAYAR
43.44
43.560
43.020
0.84
7.07
HUBVC
HUB GIRISIM
2.71
2.730
2.660
0.37
1.67
HUNER
HUN YENILENEBILIR ENERJI
3.43
3.430
3.400
0.29
6.55
HURGZ
HURRIYET GZT.
5.6
5.620
5.590
-0.18
2.32
ICBCT
ICBC TURKEY BANK
13.61
13.660
13.450
0.52
2.12
ICUGS
ICU GIRISIM
2.83
2.860
2.810
-1.05
9.51
IEYHO
ISIKLAR ENERJI YAPI HOL.
58.8
59.150
58.300
-0.76
115.16
IHAAS
IHLAS HABER AJANSI
38.8
39.140
38.620
0.15
0.93
IHEVA
IHLAS EV ALETLERI
2.19
2.200
2.160
0.46
0.70
IHGZT
IHLAS GAZETECILIK
1.78
1.800
1.750
0.56
16.16
IHLAS
IHLAS HOLDING
2.69
2.750
2.630
2.28
150.69
IHLGM
IHLAS GAYRIMENKUL
2.25
2.280
2.230
0.45
18.42
IHYAY
IHLAS YAYIN HOLDING
2.19
2.190
2.150
1.86
4.07
IMASM
IMAS MAKINA
4.35
4.390
4.310
-0.46
14.83
INDES
INDEKS BILGISAYAR
7.2
7.280
7.160
-0.14
1.83
INFO
INFO YATIRIM
3.75
3.790
3.740
-0.27
13.59
INGRM
INGRAM BILISIM
402.5
405.500
397.750
-0.62
2.45
INTEM
INTEMA
277.5
277.750
264.750
5.01
4.91
INVEO
INVEO YATIRIM HOLDING
9.44
9.600
9.410
-0.42
16.80
INVES
INVESTCO HOLDING
293.5
309.750
282.000
-1.01
72.71
ISCTR
IS BANKASI (C)
14
14.010
13.600
2.49
3,215.31
ISDMR
ISKENDERUN DEMIR CELIK
35.76
35.800
35.480
0.45
15.33
ISFIN
IS FIN.KIR.
18.9
19.050
18.880
-0.79
4.09
ISGSY
IS GIRISIM
73.1
74.200
72.650
-0.27
22.62
ISGYO
IS GMYO
19.31
19.410
19.250
-0.21
5.35
ISKPL
ISIK PLASTIK
10.39
10.500
9.540
7.67
82.16
ISMEN
IS Y. MEN. DEG.
41.56
41.740
41.220
0.24
21.58
ISSEN
ISBIR SENTETIK DOKUMA
7.56
7.600
7.520
0.13
1.93
IZENR
IZDEMIR ENERJI
10.02
10.080
9.910
1.11
59.61
IZFAS
IZMIR FIRCA
111.6
116.900
109.700
-1.06
47.67
IZINV
IZ YATIRIM HOLDING
72.35
72.600
66.100
6.79
5.49
IZMDC
IZMIR DEMIR CELIK
6.48
6.590
6.440
-0.46
15.22
JANTS
JANTSA JANT SANAYI
19.17
19.550
19.160
-0.57
7.85
KAPLM
KAPLAMIN
320.5
323.250
316.000
-0.16
8.04
KAREL
KAREL ELEKTRONIK
9.03
9.090
8.930
-0.44
14.70
KARSN
KARSAN OTOMOTIV
9.4
9.410
9.360
0.21
12.83
KARTN
KARTONSAN
84
85.400
83.750
-1.35
5.33
KATMR
KATMERCILER EKIPMAN
3.18
3.200
3.150
-0.31
69.02
KAYSE
KAYSERI SEKER FABRIKASI
17.3
17.360
17.210
0.35
6.07
KBORU
KUZEY BORU
14.03
14.150
13.980
-0.28
7.75
KCAER
KOCAER CELIK
10.21
10.270
10.200
-0.1
13.04
KCHOL
KOC HOLDING
171
171.200
169.200
1
1,329.06
KFEIN
KAFEIN YAZILIM
9.03
9.090
9.010
0.11
5.36
KGYO
KORAY GMYO
4.65
4.710
4.580
0.87
6.80
KIMMR
KIM MARKET-ERSAN ALISVERIS
13.47
13.600
13.320
0.22
2.90
KLGYO
KILER GMYO
6.4
6.500
6.380
-0.16
14.84
KLKIM
KALEKIM KIMYEVI MADDELER
30.16
30.200
29.980
0.47
5.10
KLMSN
KLIMASAN KLIMA
30
30.120
29.800
0.54
1.79
KLRHO
KILER HOLDING
173.1
178.000
171.200
1.11
91.62
KLSER
KALESERAMIK
27.82
27.940
27.780
0.14
3.47
KLSYN
KOLEKSIYON MOBILYA
5.32
5.450
5.280
-0.37
6.41
KMPUR
KIMTEKS POLIURETAN
16.66
16.780
16.490
1.03
7.33
KNFRT
KONFRUT GIDA
11.64
11.670
11.590
0.34
1.02
KOCMT
KOC METALURJI
2.9
2.900
2.850
2.11
26.56
KONKA
KONYA KAGIT
14.28
14.360
14.200
-0.42
3.17
KONTR
KONTROLMATIK TEKNOLOJI
30.22
30.560
29.920
-0.46
306.87
KONYA
KONYA CIMENTO
4715
4,747.500
4,710.000
-0.32
4.87
KOPOL
KOZA POLYESTER
5.44
5.480
5.420
0.18
5.48
KORDS
KORDSA TEKNIK TEKSTIL
49.96
49.980
49.780
0.12
3.44
KOTON
KOTON MAGAZACILIK
14.64
14.690
14.530
0.27
3.88
KRDMD
KARDEMIR (D)
25.52
25.520
25.280
0.71
131.44
KRGYO
KORFEZ GMYO
3.04
3.070
3.010
-0.65
6.90
KRONT
KRON TEKNOLOJI
13.59
13.640
13.570
-0.37
1.54
KRPLS
KOROPLAST TEMIZLIK AMBALAJ
7.88
7.990
7.860
1.16
1.68
KRSTL
KRISTAL KOLA
10.48
10.520
10.350
-0.38
9.95
KRTEK
KARSU TEKSTIL
25.9
26.060
25.780
0.39
1.36
KRVGD
KERVAN GIDA
2.48
2.520
2.460
0.4
5.74
KTLEV
KATILIMEVIM TAS. FIN.
18.13
18.340
18.030
-0.11
157.00
KTSKR
KUTAHYA SEKER FABRIKASI
79.3
79.750
75.550
5.24
49.10
KUTPO
KUTAHYA PORSELEN
95.75
95.750
94.900
0.37
5.00
KUYAS
KUYAS YATIRIM
41.06
41.600
40.980
-0.58
29.81
KZBGY
KIZILBUK GYO
11.44
11.540
11.410
-0.35
17.00
KZGYO
KUZUGRUP GMYO
23.26
23.480
23.160
-0.6
3.48
LIDER
LDR TURIZM
51.3
51.650
50.000
1.08
35.02
LIDFA
LIDER FAKTORING
4.47
4.500
4.450
0.45
2.10
LILAK
LILA KAGIT
25.34
25.380
25.200
0.32
8.09
LINK
LINK BILGISAYAR
255.75
256.500
235.000
6.39
159.39
LKMNH
LOKMAN HEKIM SAGLIK
14.74
14.760
14.580
0.14
4.95
LMKDC
LIMAK DOGU ANADOLU
28.1
28.140
27.720
0.57
12.50
LOGO
LOGO YAZILIM
156
157.200
155.600
-0.13
10.20
LRSHO
LORAS HOLDING
5.08
5.110
5.010
-0.78
22.61
LUKSK
LUKS KADIFE
108.3
108.600
106.900
0.93
1.84
LYDHO
LYDIA HOLDING
176
179.700
172.200
1.73
50.32
MAALT
MARMARIS ALTINYUNUS
1089
1,110.000
1,067.000
5.22
66.28
MACKO
MACKOLIK INTERNET HIZMETLERI
43.32
43.640
42.860
1.07
1.82
MAGEN
MARGUN ENERJI
32.64
32.700
32.180
0.43
15.77
MAKIM
MAKIM MAKINE
17.39
17.530
17.000
0.52
2.15
MAKTK
MAKINA TAKIM
13.67
13.900
13.620
-1.37
11.78
MANAS
MANAS ENERJI YONETIMI
9.12
9.390
9.000
-0.76
64.11
MARBL
TUREKS TURUNC MADENCILIK
12.65
12.880
12.630
-1.25
3.43
MARTI
MARTI OTEL
2.78
2.780
2.750
0.72
6.47
MAVI
MAVI GIYIM
37.16
37.300
36.900
0.05
63.07
MEDTR
MEDITERA TIBBI MALZEME
27.82
27.860
27.600
-0.07
0.90
MEGMT
MEGA METAL
44.18
45.000
43.660
1.38
78.66
MEKAG
MEKA GLOBAL MAKINE
3.98
4.040
3.960
-1.49
3.52
MEPET
METRO PETROL VE TESISLERI
15.84
16.270
15.530
-2.4
2.63
MERCN
MERCAN KIMYA
17.71
17.860
17.560
-0.84
19.77
MERIT
MERIT TURIZM
16.72
16.820
16.690
-0.48
7.79
MERKO
MERKO GIDA
12.71
12.750
12.680
-0.08
3.13
METRO
METRO HOLDING
6.24
6.400
6.000
5.05
191.76
MGROS
MIGROS TICARET
509
519.000
506.500
-1.26
384.60
MHRGY
MHR GMYO
3.53
3.570
3.510
-0.56
2.62
MIATK
MIA TEKNOLOJI
36.14
36.480
35.900
0.67
164.75
MNDRS
MENDERES TEKSTIL
13.65
13.740
13.620
-0.07
6.20
MNDTR
MONDI TURKEY
7.27
7.300
7.120
1.54
3.96
MOBTL
MOBILTEL ILETISIM
8.21
8.310
8.090
0.12
18.87
MOGAN
MOGAN ENERJI
8.29
8.340
8.270
0.24
3.09
MPARK
MLP SAGLIK
322.75
323.500
321.000
-0.08
16.14
MRGYO
MARTI GMYO
2.63
2.630
2.610
0.38
9.43
MRSHL
MARSHALL
1585
1,586.000
1,573.000
0.19
2.55
MSGYO
MISTRAL GMYO
5.28
5.300
5.250
-0.56
2.23
MTRKS
MATRIKS FINANSAL TEKNOLOJILER
24.72
25.120
24.640
-0.72
2.35
MZHLD
MAZHAR ZORLU HOLDING
6.27
6.280
6.100
1.95
0.83
NATEN
NATUREL ENERJI
8.58
8.620
8.530
0.23
6.33
NETAS
NETAS TELEKOM.
62.4
63.000
62.200
-0.16
3.00
NIBAS
NIGBAS NIGDE BETON
22.4
22.780
22.200
-1.5
13.26
NTGAZ
NATURELGAZ
9.89
9.980
9.820
-0.9
13.19
NTHOL
NET HOLDING
46.56
46.880
46.480
-0.43
34.06
NUGYO
NUROL GMYO
9.02
9.150
8.960
-0.55
1.91
NUHCM
NUH CIMENTO
227.9
228.700
227.000
0.13
5.15
OBAMS
OBA MAKARNACILIK
7.98
8.120
7.930
-1.24
81.73
OBASE
OBASE BILGISAYAR
34.04
34.580
33.880
-1.73
5.32
ODAS
ODAS ELEKTRIK
5.3
5.320
5.260
0.19
23.65
ODINE
ODINE TEKNOLOJI
261
264.000
258.500
-1.14
20.57
OFSYM
OFIS YEM GIDA
56.3
57.300
56.250
-0.53
3.78
ONCSM
ONCOSEM ONKOLOJIK SISTEMLER
282.25
285.500
278.000
0.44
37.47
ORCAY
ORCAY ORTAKOY CAY SANAYI
3.89
3.930
3.820
-0.77
3.18
ORGE
ORGE ENERJI ELEKTRIK
65.4
66.100
64.900
-0.46
16.10
OSMEN
OSMANLI MENKUL
8.63
8.650
8.590
-0.12
0.65
OSTIM
OSTIM ENDUSTRIYEL YAT
2.91
2.920
2.900
0.69
3.18
OTKAR
OTOKAR
486.25
494.750
484.000
-0.15
50.27
OYAKC
OYAK CIMENTO
24.3
24.480
24.200
-0.65
74.39
OYLUM
OYLUM SINAI YATIRIMLAR
9.84
9.970
9.730
-0.3
0.33
OYYAT
OYAK YATIRIM MENKUL
42.5
42.960
41.360
-0.47
3.27
OZATD
OZATA DENIZCILIK
167.7
170.000
166.500
-1.35
12.08
OZGYO
OZDERICI GMYO
3.25
3.260
3.180
1.56
18.83
OZKGY
OZAK GMYO
14.97
14.980
14.810
-0.07
4.79
OZRDN
OZERDEN AMBALAJ
14.42
14.450
13.300
7.61
5.49
OZSUB
OZSU BALIK
19.73
19.730
19.390
-0.15
4.38
PAGYO
PANORA GMYO
81.35
81.850
81.050
-0.37
1.11
PAMEL
PAMEL ELEKTRIK
84
84.550
83.300
0.9
3.16
PAPIL
PAPILON SAVUNMA
15.53
15.570
15.480
0.19
13.14
PARSN
PARSAN
85.6
86.400
85.000
-0.12
6.15
PASEU
PASIFIK EURASIA LOJISTIK
137
138.600
134.600
-0.15
65.76
PATEK
PASIFIK TEKNOLOJI
24.14
24.540
24.000
-0.98
65.55
PCILT
PC ILETISIM MEDYA
23.24
24.180
22.820
-2.84
6.58
PEKGY
PEKER GMYO
11.27
11.310
11.100
1.26
927.68
PENGD
PENGUEN GIDA
8.2
8.280
8.190
0.49
4.89
PENTA
PENTA TEKNOLOJI URUNLERI DAGITIM
13.69
13.920
13.670
-0.94
4.13
PETKM
PETKIM
17.21
17.230
17.040
0.41
160.64
PETUN
PINAR ET VE UN
10.87
10.970
10.740
1.3
4.55
PGSUS
PEGASUS
198.5
198.800
196.800
0.61
844.27
PINSU
PINAR SU
12.89
12.950
12.500
0.7
9.07
PKART
PLASTIKKART
70.75
70.750
70.350
0.07
0.54
PKENT
PETROKENT TURIZM
195
200.000
189.000
1.72
77.51
PLTUR
PLATFORM TURIZM
21.16
21.280
20.700
2.03
10.39
PNLSN
PANELSAN CATI CEPHE
39.04
39.340
39.000
0.21
1.05
PNSUT
PINAR SUT
11.25
11.400
11.200
0.9
3.57
POLHO
POLISAN HOLDING
18.1
18.110
17.540
2.55
17.64
POLTK
POLITEKNIK METAL
8095
8,142.500
8,025.000
-0.37
5.49
PRDGS
PARDUS GIRISIM
6.27
6.370
6.200
-0.32
4.99
PRKAB
TURK PRYSMIAN KABLO
32.84
34.300
32.680
-1.38
5.23
PRKME
PARK ELEK.MADENCILIK
16.54
16.700
16.350
-0.3
3.75
PRZMA
PRIZMA PRESS MATBAACILIK
12.22
12.380
12.120
-0.16
1.01
PSDTC
PERGAMON DIS TICARET
151.1
152.300
147.200
0.67
1.56
PSGYO
PASIFIK GMYO
2.57
2.620
2.550
-1.53
86.28
QUAGR
QUA GRANITE HAYAL YAPI
3.53
3.650
3.480
0.57
122.99
RALYH
RAL YATIRIM HOLDING
206.8
213.100
206.200
-0.58
71.87
RAYSG
RAY SIGORTA
234.8
237.100
233.400
0.13
8.67
REEDR
REEDER TEKNOLOJI
7.26
7.330
7.190
-0.55
38.71
RGYAS
RONESANS GAYRIMENKUL YAT.
138.5
139.200
137.900
-0.07
17.86
RNPOL
RAINBOW POLIKARBONAT
49.1
49.900
48.900
-1.76
3.25
RODRG
RODRIGO TEKSTIL
22.78
23.200
22.240
-1.81
2.12
RTALB
RTA LABORATUVARLARI
3.81
3.890
3.740
2.14
75.24
RUBNS
RUBENIS TEKSTIL
19.48
19.530
19.320
0.21
1.37
RUZYE
RUZY MADENCILIK VE ENERJI
12.91
13.330
12.870
-1.15
43.03
RYGYO
REYSAS GMYO
21.8
21.900
21.080
3.32
18.31
RYSAS
REYSAS LOJISTIK
13.83
13.990
13.770
-0.07
8.15
SAFKR
SAFKAR EGE SOGUTMACILIK
24.38
24.760
24.320
-0.73
8.06
SAHOL
SABANCI HOLDING
84.1
84.200
82.500
1.75
662.35
SAMAT
SARAY MATBAACILIK
6.12
6.140
6.070
0.49
1.54
SANFM
SANIFOAM ENDUSTRI
6.56
6.640
6.420
0.61
8.20
SANKO
SANKO PAZARLAMA
21.6
22.600
21.520
-2.61
14.55
SARKY
SARKUYSAN
15.92
16.030
15.510
2.64
10.62
SASA
SASA POLYESTER
2.9
2.910
2.880
0.35
743.13
SAYAS
SAY YENILENEBILIR ENERJI
41.96
42.240
41.920
-0.52
3.32
SDTTR
SDT UZAY VE SAVUNMA
177.2
178.300
176.100
0.4
15.87
SEGYO
SEKER GMYO
5.71
5.840
5.600
-1.55
18.93
SEKFK
SEKER FIN. KIR.
8.44
8.490
8.280
1.32
2.47
SEKUR
SEKURO PLASTIK
4.32
4.380
4.230
-1.37
2.34
SELEC
SELCUK ECZA DEPOSU
68.9
70.300
68.400
-1.29
15.38
SELVA
SELVA GIDA
1.94
1.970
1.890
-2.02
13.51
SEYKM
SEYITLER KIMYA
5.05
5.090
4.950
0.2
0.98
SILVR
SILVERLINE ENDUSTRI
2.75
2.770
2.740
0.36
0.55
SISE
SISE CAM
36.92
36.960
36.480
0.87
271.07
SKBNK
SEKERBANK
8.3
8.320
8.260
0.36
34.33
SKTAS
SOKTAS
4.34
4.400
4.310
-1.36
4.06
SKYLP
SKYALP FINANSAL TEKNOLOJILER
262
262.000
262.000
-6.93
2.00
SKYMD
SEKER YATIRIM
12.08
12.110
12.010
0.25
3.25
SMART
SMARTIKS YAZILIM
23.18
23.380
22.880
-0.43
3.92
SMRTG
SMART GUNES ENERJISI TEK.
28.74
29.520
27.660
2.28
268.98
SNGYO
SINPAS GMYO
4.83
4.880
4.820
-0.41
13.23
SNICA
SANICA ISI SANAYI
4.03
4.070
4.010
-1.23
15.88
SOKE
SOKE DEGIRMENCILIK
10.65
10.660
10.610
0.38
1.15
SOKM
SOK MARKETLER TICARET
47.3
48.160
47.060
-1.46
66.85
SRVGY
SERVET GMYO
3.48
3.480
3.410
1.75
17.46
SUNTK
SUN TEKSTIL
41.32
41.920
41.000
0.78
6.96
SURGY
SUR TATIL EVLERI GMYO
48.96
49.660
48.860
-0.89
24.80
SUWEN
SUWEN TEKSTIL
9.78
9.880
9.760
-1.01
2.51
TABGD
TAB GIDA
215.4
219.100
215.300
-1.73
10.07
TARKM
TARKIM BITKI KORUMA
337.75
338.000
335.500
-0.22
7.34
TATEN
TATLIPINAR ENERJI URETIM
14.38
14.500
14.320
-0.28
7.55
TATGD
TAT GIDA
12.39
12.440
12.300
-0.4
3.77
TAVHL
TAV HAVALIMANLARI
285.25
286.750
282.500
0.18
104.51
TCELL
TURKCELL
98.65
98.700
96.800
1.54
516.55
TDGYO
TREND GMYO
31.66
31.880
31.180
0.44
3.27
TEHOL
TERA YATIRIM TEK. HOL.
33.6
-
-
-
0.00
TEKTU
TEK-ART TURIZM
12.41
12.690
12.120
0.65
37.17
TERA
TERA YATIRIM MENKUL DEGERLER
290.25
291.250
288.250
0.78
220.65
TEZOL
EUROPAP TEZOL KAGIT
12.39
12.390
12.170
1.56
3.77
TGSAS
TGS DIS TICARET
67
69.500
65.000
-4.08
12.18
THYAO
TURK HAVA YOLLARI
271.25
271.750
268.750
0.46
1,711.86
TKFEN
TEKFEN HOLDING
68.2
68.450
67.550
0.15
23.73
TKNSA
TEKNOSA IC VE DIS TICARET
23.08
23.080
23.000
0.35
40.88
TLMAN
TRABZON LIMAN
95.9
96.500
95.150
0.1
3.12
TMPOL
TEMAPOL POLIMER PLASTIK
350.5
350.500
350.500
-9.96
4.88
TMSN
TUMOSAN MOTOR VE TRAKTOR
103.3
104.500
103.100
-0.48
11.26
TNZTP
TAPDI TINAZTEPE
20.92
21.000
20.840
-0.1
2.02
TOASO
TOFAS OTO. FAB.
232.2
233.200
230.900
0.83
264.86
TRALT
TURK ALTIN ISLETMELERI
35.94
-
-
-
0.00
TRCAS
TURCAS PETROL
41.8
42.000
41.220
0.87
6.74
TRENJ
TR DOGAL ENERJI
84.2
-
-
-
0.00
TRGYO
TORUNLAR GMYO
72.45
72.950
72.200
-0.69
29.79
TRHOL
TERA FINANSAL YAT. HOL.
822
-
-
-
0.00
TRILC
TURK ILAC SERUM
16.53
16.740
16.400
0.79
18.00
TRMET
TR ANADOLU METAL MADENCILIK
99.5
-
-
-
0.00
TSGYO
TSKB GMYO
7.3
7.300
7.230
0.55
3.38
TSKB
T.S.K.B.
13.05
13.050
12.730
1.95
68.95
TSPOR
TRABZONSPOR SPORTIF
1.17
1.180
1.150
-0.85
340.05
TTKOM
TURK TELEKOM
56.5
56.550
55.950
0.62
365.71
TTRAK
TURK TRAKTOR
521.5
523.500
520.500
0.29
7.85
TUCLK
TUGCELIK
9.14
9.450
9.140
-3.48
26.91
TUKAS
TUKAS
2.54
2.550
2.520
0.4
71.34
TUPRS
TUPRAS
197.9
197.900
195.500
0.46
719.81
TUREX
TUREKS TURIZM TASIMACILIK
7.59
7.620
7.560
-0.13
19.05
TURGG
TURKER PROJE GAYRIMENKUL
27.44
27.780
27.380
-0.72
2.73
TURSG
TURKIYE SIGORTA
11.81
11.820
11.570
0.85
155.30
ULKER
ULKER BISKUVI
111.9
112.100
111.100
0.63
75.28
ULUFA
ULUSAL FAKTORING
3.9
3.900
3.840
1.04
16.45
ULUSE
ULUSOY ELEKTRIK
156.1
157.000
155.000
0.77
1.87
ULUUN
ULUSOY UN SANAYI
6.79
6.840
6.770
-0.44
3.16
UNLU
UNLU YATIRIM HOLDING
14.89
15.110
14.260
4.05
53.15
USAK
USAK SERAMIK
2.87
2.890
2.840
-0.35
15.50
VAKBN
VAKIFLAR BANKASI
31.36
31.680
31.240
0.13
579.17
VAKFN
VAKIF FIN. KIR.
1.98
1.990
1.950
1.54
51.21
VAKKO
VAKKO TEKSTIL
56.5
56.600
56.200
0.18
1.95
VANGD
VANET GIDA
52.85
53.600
49.740
6.98
23.85
VBTYZ
VBT YAZILIM
15.47
15.600
15.370
0.32
1.23
VERTU
VERUSATURK GIRISIM
40.44
41.120
39.600
-0.93
15.87
VERUS
VERUSA HOLDING
259
270.500
251.250
-2.08
51.61
VESBE
VESTEL BEYAZ ESYA
8.4
8.440
8.350
0.12
6.48
VESTL
VESTEL
32.18
32.280
32.020
0.06
22.30
VKGYO
VAKIF GMYO
2.69
2.700
2.670
0.75
5.91
VKING
VIKING KAGIT
42.96
44.200
41.000
6.34
81.44
VRGYO
VERA KONSEPT GMYO
2.83
2.840
2.810
0.35
9.41
YAPRK
YAPRAK SUT VE BESI CIFT.
245
246.000
243.800
0.12
5.85
YATAS
YATAS
34.36
34.700
34.120
-0.98
4.44
YAYLA
YAYLA EN. UR. TUR. VE INS
31.76
31.900
31.340
1.15
6.11
YEOTK
YEO TEKNOLOJI ENERJI
38.12
38.280
37.800
0.05
26.09
YESIL
YESIL YATIRIM HOLDING
2.09
2.130
2.060
0.48
10.40
YGGYO
YENI GIMAT GMYO
127.6
128.100
126.800
-0.23
0.88
YGYO
YESIL GMYO
1.47
1.470
1.470
-4.46
0.15
YIGIT
YIGIT AKU
23.6
23.680
23.500
0.25
8.16
YKBNK
YAPI VE KREDI BANK.
35.74
35.760
34.880
1.82
3,617.02
YKSLN
YUKSELEN CELIK
5.93
6.200
5.900
-3.26
24.62
YUNSA
YUNSA
8.35
8.390
8.280
0.48
8.00
YYAPI
YESIL YAPI
1.98
2.020
1.950
0.51
49.72
YYLGD
YAYLA GIDA
10.14
10.450
10.070
1.4
43.09
ZEDUR
ZEDUR ENERJI
8.35
8.350
8.270
0.48
4.76
ZOREN
ZORLU ENERJI
3.16
3.170
3.140
0.32
22.09
ZRGYO
ZIRAAT GMYO
22.78
22.820
22.600
-0.18
0.61
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 14.917.732.826.562,00 TL, günlük toplam hacmi ise 2.705.935.122’dir. BIST 500’deki 272 hisse şu an yükselişte iken 233 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