Εγγραφείτε για να δημιουργήσετε ειδοποιήσεις για Οικονομικά Στοιχεία,
Οικονομικά Γεγονότα και περιεχόμενο από τους αρθρογράφους που ακολουθείτε
Δωρεάν Εγγραφή Έχετε ήδη λογαριασμό; Σύνδεση
Προσφορές
Όλοι οι τύποι
- Όλοι οι τύποι
- Δείκτες
- Μετ/κού Κεφαλαίου
- ETF
- Κεφάλαια
- Εμπορ/τα
- Νομίσματα
- Crypto
- Ομόλογα
- Πιστοποιητικά
Δοκιμάστε άλλη αναζήτηση
Νέο χαρακτηριστικό! 💥 Με τα ProPicks βλέπεις τη στρατηγική που νίκησε τον S&P 500 με 1,183%+ Εξαργυρώστε ΕΚΠΤΩΣΗ 40%
BIST Istanbul (XSIST)
Προσθήκη/Αφαίρεση από το χαρτοφυλάκιο
Προσθήκη στο Χαρτοφυλάκιο
13.180,79
-24,49
-0,19%
- Όγκος: 1.135.609.978
- Άνοιγμα: 13.096,75
- Εύρος ημέρας: 13.110,00 - 13.226,61
BIST Istanbul
13.180,79
-24,49
-0,19%
- Επισκόπηση
- Συστατικά
- Ιστορικά Στοιχεία
Συστατικά BIST Istanbul
Αυτή η σελίδα περιέχει τιμές σε πραγματικό χρόνο των συστατικών του δείκτη ISE Istanbul. Στον πίνακα μπορείτε να δείτε το όνομα της μετοχής και την πιο πρόσφατη τιμή της καθώς επίσης το ημερήσιο υψηλό, χαμηλό και τη μεταβολή για κάθε συστατικό.
| Όνομα | Τελευταία | Υψηλή | Ελάχιστη | Μετ. | Μετ.% | Όγκος | Ώρα | ||
|---|---|---|---|---|---|---|---|---|---|
| 1000 Yatirimlar Holding AS | 504,00 | 504,00 | 456,50 | +45,50 | +9,92% | 1,81M | 30/04 | ||
| Adel | 750,00 | 821,00 | 727,00 | -41,00 | -5,18% | 1,38M | 30/04 | ||
| AG Anadolu Group Holding | 324,75 | 325,50 | 316,00 | +8,25 | +2,61% | 684,51K | 30/04 | ||
| Ahlatci Dogal Gaz Dagitim Enerji | 13,26 | 13,69 | 13,19 | -0,41 | -3,00% | 7,83M | 30/04 | ||
| Akcansa | 151,00 | 152,70 | 149,40 | -1,10 | -0,72% | 880,61K | 30/04 | ||
| Akdeniz Yatirim | 7,080 | 7,140 | 7,000 | +0,040 | +0,57% | 8,23M | 30/04 | ||
| Akenerji | 20,300 | 21,780 | 19,550 | -0,600 | -2,87% | 12,90M | 30/04 | ||
| Aksa Enerji Uretim | 38,460 | 38,800 | 38,000 | -0,320 | -0,83% | 5,33M | 30/04 | ||
| Alarko Carrier | 1.408,00 | 1.428,00 | 1.388,00 | +11,00 | +0,79% | 54,13K | 30/04 | ||
| Alarko Holding | 116,600 | 119,000 | 116,100 | +0,200 | +0,17% | 13,57M | 30/04 | ||
| Anadolu Efes Malt | 182,50 | 187,90 | 180,70 | -0,10 | -0,05% | 2,91M | 30/04 | ||
| Anatolia Tanı ve Biyoteknoloji | 13,28 | 13,60 | 13,27 | -0,15 | -1,12% | 1,73M | 30/04 | ||
| Anel Elektrik | 21,220 | 21,500 | 20,500 | +0,200 | +0,95% | 995,02K | 30/04 | ||
| Arcelik AS | 173,00 | 174,20 | 164,70 | +8,30 | +5,04% | 10,06M | 30/04 | ||
| Ard Grup Bilisim | 44,12 | 45,14 | 42,72 | +1,32 | +3,08% | 7,09M | 30/04 | ||
| Arena Bilgisayar | 55,000 | 55,300 | 53,550 | +1,000 | +1,85% | 1,05M | 30/04 | ||
| Arzum Elektrikli Ev Aletleri Sanayi ve Ticaret | 46,20 | 49,88 | 46,20 | -0,94 | -1,99% | 1,78M | 30/04 | ||
| Atp Ticari Bilgisayar Ağı ve Elektrik | 143,80 | 154,30 | 142,90 | -9,60 | -6,26% | 808,85K | 30/04 | ||
| Avrupa Yatirim | 43,520 | 45,400 | 43,300 | -0,100 | -0,23% | 1,48M | 30/04 | ||
| Avtur | 13,100 | 13,650 | 12,900 | -0,530 | -3,89% | 1,22M | 30/04 | ||
| Aygaz AS | 195,90 | 197,00 | 186,40 | +8,10 | +4,31% | 1,27M | 30/04 | ||
| Aztek Teknoloji Urunleri Ticaret AS | 101,50 | 106,50 | 99,05 | +1,55 | +1,55% | 1,43M | 30/04 | ||
| Bayrak | 67,85 | 68,50 | 62,95 | +4,90 | +7,78% | 2,13M | 30/04 | ||
| Besiktas | 47,580 | 47,580 | 47,580 | -5,270 | -9,97% | 312,10K | 30/04 | ||
| Birleşim Mühendislik Isıtma Soğutma | 24,20 | 25,04 | 24,20 | -2,68 | -9,97% | 13,76M | 30/04 | ||
| Bogazici Beton Sanayi ve Ticaret AS | 37,74 | 38,70 | 37,40 | -0,72 | -1,87% | 4,42M | 30/04 | ||
| Borlease Otomotiv AS | 33,28 | 34,32 | 32,92 | +0,28 | +0,85% | 2,48M | 30/04 | ||
| Borusan Birlesik | 601,50 | 620,00 | 600,50 | -14,50 | -2,35% | 770,95K | 30/04 | ||
| Borusan Yatirim | 3.232,50 | 3.287,50 | 3.162,50 | +32,50 | +1,02% | 74,39K | 30/04 | ||
| Buyuk Sefler Gida Turizm Tekstil | 33,70 | 34,38 | 32,48 | -1,02 | -2,94% | 2,08M | 30/04 | ||
| Celebi | 1.834,00 | 1.865,00 | 1.740,00 | +84,00 | +4,80% | 229,97K | 30/04 | ||
| CEO Event Medya | 17,39 | 17,69 | 17,30 | -0,01 | -0,06% | 712,18K | 30/04 | ||
| Coca Cola Icecek | 725,00 | 737,00 | 712,00 | +4,00 | +0,55% | 576,25K | 30/04 | ||
| Consus Enerji Isletmeciligi ve | 7,41 | 7,41 | 6,44 | +0,67 | +9,94% | 74,19M | 30/04 | ||
| Cosmos | 151,000 | 151,900 | 137,100 | +12,900 | +9,34% | 402,52K | 30/04 | ||
| Cuhadaroglu | 24,60 | 25,12 | 24,36 | -0,48 | -1,91% | 677,10K | 30/04 | ||
| Dagi | 8,260 | 8,300 | 8,120 | +0,100 | +1,23% | 2,65M | 30/04 | ||
| Dagi Yatirim | 19,050 | 19,960 | 18,790 | -1,270 | -6,25% | 1,38M | 30/04 | ||
| Dap Gayrimenkul Gelistirme AS | 34,04 | 34,44 | 33,54 | +0,04 | +0,12% | 2,80M | 30/04 | ||
| Datagate | 43,720 | 45,200 | 42,500 | -0,580 | -1,31% | 591,06K | 30/04 | ||
| Denge Yatirim | 2,920 | 3,070 | 2,790 | +0,040 | +1,39% | 51,05M | 30/04 | ||
| Derimod | 51,30 | 62,00 | 51,30 | -5,65 | -9,92% | 2,12M | 30/04 | ||
| Derluks Yatirim Holding AS | 8,87 | 9,60 | 8,48 | -0,49 | -5,24% | 6,78M | 30/04 | ||
| Despec | 51,200 | 52,700 | 50,800 | -0,150 | -0,29% | 595,31K | 30/04 | ||
| Dmr Unlu Mamuller Uretim Gida Toptan Perakende Ihr | 16,01 | 16,36 | 15,66 | +0,20 | +1,27% | 3,58M | 30/04 | ||
| Dogan Burda | 161,500 | 169,900 | 160,400 | +1,400 | +0,87% | 291,13K | 30/04 | ||
| Dogan Holding | 14,590 | 14,870 | 14,550 | -0,040 | -0,27% | 50,23M | 30/04 | ||
| Dogus Otomotiv | 283,75 | 293,50 | 283,75 | -8,75 | -2,99% | 6,84M | 30/04 | ||
| Duran Dogan | 16,130 | 16,280 | 15,930 | 0,000 | 0,00% | 294,76K | 30/04 | ||
| Eczacibasi Yatirim | 234,00 | 237,80 | 233,00 | -2,50 | -1,06% | 611,28K | 30/04 | ||
| Edip Gayrimenkul | 26,160 | 28,360 | 23,940 | +0,300 | +1,16% | 19,36M | 30/04 | ||
| EIS | 52,000 | 52,800 | 51,600 | -0,400 | -0,76% | 3,46M | 30/04 | ||
| Enerjisa Enerji | 68,05 | 68,50 | 66,75 | -0,15 | -0,22% | 6,19M | 30/04 | ||
| Enerya Enerji AS | 164,00 | 168,00 | 163,50 | -4,00 | -2,38% | 952,02K | 30/04 | ||
| ENKA | 38,400 | 39,100 | 37,700 | -0,700 | -1,79% | 24,53M | 30/04 | ||
| Escar Turizm Tasimacilik Ticaret AS | 274,00 | 281,50 | 272,00 | -4,50 | -1,62% | 156,21K | 30/04 | ||
| Escort | 86,15 | 88,15 | 83,85 | +2,40 | +2,87% | 1,36M | 30/04 | ||
| Etiler Inci Bufe Gida | 24,120 | 24,440 | 22,820 | +1,100 | +4,78% | 1,75M | 30/04 | ||
| Euro Yatirim | 3,170 | 3,290 | 3,150 | -0,110 | -3,35% | 11,69M | 30/04 | ||
| Fenerbahce | 87,30 | 88,20 | 85,95 | +0,30 | +0,34% | 1,27M | 30/04 | ||
| FLAP KONG | 9,160 | 9,510 | 9,150 | -0,110 | -1,19% | 3,42M | 30/04 | ||
| Global Yatirim | 13,560 | 13,590 | 13,060 | -0,730 | -5,11% | 56,54M | 30/04 | ||
| Goodyear Lastikleri | 21,50 | 21,84 | 21,00 | +0,42 | +1,99% | 1,56M | 30/04 | ||
| Grainturk Tarim AS | 74,45 | 79,00 | 73,85 | -1,65 | -2,17% | 624,47K | 30/04 | ||
| GS Sportif | 8,81 | 9,19 | 8,80 | -0,24 | -2,65% | 46,64M | 30/04 | ||
| GSD Holding | 4,380 | 4,570 | 4,360 | -0,160 | -3,52% | 27,02M | 30/04 | ||
| GSD Marin | 10,100 | 10,350 | 10,060 | -0,080 | -0,79% | 2,48M | 30/04 | ||
| Gubretas | 154,10 | 157,70 | 153,00 | -2,80 | -1,78% | 3,62M | 30/04 | ||
| Guler Holding | 12,090 | 12,400 | 12,030 | -0,190 | -1,55% | 2,17M | 30/04 | ||
| GurSel Turizm Tasimacilik Ve | 108,80 | 112,80 | 102,60 | +5,70 | +5,53% | 2,73M | 30/04 | ||
| Hedef Holdings AS | 24,78 | 26,80 | 24,62 | -1,66 | -6,28% | 1,10M | 30/04 | ||
| Hitit Bilgisayar Hizmetleri AS | 78,40 | 80,90 | 76,70 | -0,60 | -0,76% | 409,23K | 30/04 | ||
| Hun Yenilenebilir Enerji Uretim AS | 6,97 | 7,05 | 6,83 | +0,12 | +1,75% | 20,88M | 30/04 | ||
| Hurriyet Gazete | 4,340 | 4,450 | 4,340 | -0,090 | -2,03% | 4,14M | 30/04 | ||
| Ihlas Ev Aletleri Imalat | 2,700 | 2,710 | 2,610 | +0,080 | +3,05% | 10,39M | 30/04 | ||
| Ihlas Gazetecilik | 1,210 | 1,220 | 1,170 | +0,030 | +2,54% | 43,07M | 30/04 | ||
| Ihlas Haber Ajansi AS | 13,66 | 13,89 | 13,66 | -0,17 | -1,23% | 428,67K | 30/04 | ||
| Ihlas Holding | 1,150 | 1,180 | 1,130 | +0,020 | +1,77% | 66,30M | 30/04 | ||
| Ihlas Yayin | 2,960 | 3,090 | 2,950 | -0,040 | -1,33% | 3,33M | 30/04 | ||
| Indeks | 9,370 | 9,650 | 9,370 | -0,140 | -1,47% | 8,18M | 30/04 | ||
| Ingram Micro Bilisim | 585,500 | 592,000 | 578,000 | +1,000 | +0,17% | 70,03K | 30/04 | ||
| Intema | 293,50 | 297,50 | 291,25 | +2,00 | +0,69% | 93,59K | 30/04 | ||
| Inveo Yatirim | 46,800 | 48,900 | 46,600 | -1,240 | -2,58% | 1,19M | 30/04 | ||
| Investco Holding AS | 318,50 | 319,75 | 312,00 | +0,50 | +0,16% | 177,19K | 30/04 | ||
| Isiklar Enerji | 4,910 | 5,000 | 4,840 | -0,120 | -2,39% | 8,93M | 30/04 | ||
| Iz Yatirim Holding | 57,800 | 60,000 | 56,700 | -0,400 | -0,69% | 481,01K | 30/04 | ||
| Kafein Yazilim | 130,50 | 138,80 | 128,30 | +0,40 | +0,31% | 1,40M | 30/04 | ||
| Kalekim Kimyevi Maddeler Sanayi Ticaret AS | 25,68 | 26,34 | 25,60 | -0,64 | -2,43% | 1,77M | 30/04 | ||
| Kervan Gıda | 28,26 | 28,40 | 27,28 | +0,26 | +0,93% | 3,48M | 30/04 | ||
| Kiler Holding AS | 44,50 | 45,10 | 42,60 | +1,00 | +2,30% | 1,65M | 30/04 | ||
| Koc Holding | 226,10 | 229,70 | 224,00 | +1,10 | +0,49% | 15,10M | 30/04 | ||
| Kontrolmatik Teknoloji | 236,00 | 240,70 | 235,40 | -4,60 | -1,91% | 2,86M | 30/04 | ||
| Koroplast Temizlik Ambalaj | 9,29 | 9,38 | 9,06 | +0,31 | +3,45% | 4,00M | 30/04 | ||
| Kron Telekomunikasyon | 23,840 | 25,400 | 23,700 | -0,180 | -0,75% | 1,42M | 30/04 | ||
| Kuyas Yatirim AS | 50,650 | 51,500 | 49,400 | -0,750 | -1,46% | 1,56M | 30/04 | ||
| LDR Turizm AS | 73,45 | 74,40 | 72,10 | -0,65 | -0,88% | 653,68K | 30/04 | ||
| Link Bilgisayar | 441,00 | 468,75 | 437,50 | -19,50 | -4,23% | 133,39K | 30/04 | ||
| Mackolik Internet Hizmetleri | 88,20 | 90,85 | 88,00 | -2,10 | -2,33% | 493,28K | 30/04 | ||
| Marka Yatirim | 93,400 | 95,000 | 86,000 | -1,600 | -1,68% | 257,03K | 30/04 | ||
| Matriks Bilgi Dagitim Hizmetleri AS | 58,15 | 61,00 | 57,80 | -2,45 | -4,04% | 469,64K | 30/04 | ||
| Mega Polietilen Kopuk | 6,910 | 6,910 | 6,300 | +0,620 | +9,86% | 49,48M | 30/04 | ||
| Merit Turizm Yatirim ve Isletme | 130,500 | 132,300 | 124,000 | +5,400 | +4,32% | 516,35K | 30/04 | ||
| Metemtur Yatırım | 18,080 | 18,200 | 16,820 | +0,930 | +5,42% | 8,87M | 30/04 | ||
| Metro Holding | 3,090 | 3,310 | 3,050 | -0,030 | -0,96% | 22,10M | 30/04 | ||
| MLP Saglik | 234,00 | 234,60 | 229,10 | +2,00 | +0,86% | 599,23K | 30/04 | ||
| Mobiltel İletişim Hizmetleri | 7,00 | 7,17 | 6,95 | -0,13 | -1,82% | 13,80M | 30/04 | ||
| Naturelgaz Sanayi ve Ticaret AS | 18,95 | 19,59 | 18,50 | -0,85 | -4,29% | 5,48M | 30/04 | ||
| Net Holding | 30,980 | 31,480 | 30,800 | -0,340 | -1,09% | 1,54M | 30/04 | ||
| Netas Telekom | 103,80 | 105,30 | 95,85 | +6,80 | +7,01% | 2,33M | 30/04 | ||
| Obase Bilgisayar ve Danismanlik | 50,60 | 53,40 | 50,20 | -0,40 | -0,78% | 516,36K | 30/04 | ||
| Odine Solutions Teknoloji Ticaret | 86,50 | 89,75 | 86,50 | -5,05 | -5,52% | 2,44M | 30/04 | ||
| Orge | 70,000 | 72,100 | 69,150 | -0,600 | -0,85% | 1,22M | 30/04 | ||
| Parsan | 108,500 | 110,500 | 107,800 | -0,900 | -0,82% | 367,11K | 30/04 | ||
| Pasifik Donanim ve Yazilim Bilgi | 105,50 | 109,50 | 104,70 | -1,60 | -1,49% | 2,61M | 30/04 | ||
| Pc İletişim ve Medya Hizmetleri | 14,35 | 14,37 | 13,51 | +0,74 | +5,44% | 5,71M | 30/04 | ||
| Pegasus Hava Tasimaciligi | 1.034,000 | 1.042,000 | 1.010,000 | +14,000 | +1,37% | 3,02M | 30/04 | ||
| Penta Teknoloji Urunleri Dagitim Ticaret AS | 18,13 | 18,56 | 18,00 | -0,38 | -2,05% | 3,56M | 30/04 | ||
| Plastikkart | 113,400 | 113,400 | 100,600 | +10,300 | +9,99% | 1,44M | 30/04 | ||
| Platform Turizm Tasimacilik Gida | 16,26 | 16,77 | 16,16 | -0,25 | -1,51% | 3,10M | 30/04 | ||
| Politeknik Metal | 18.500,00 | 19.000,00 | 17.150,00 | +455,00 | +2,52% | 4,43K | 30/04 | ||
| Prizma Pres | 44,300 | 45,440 | 42,860 | +0,340 | +0,77% | 1,56M | 30/04 | ||
| Reysas | 42,000 | 44,260 | 40,980 | -2,200 | -4,98% | 1,81M | 30/04 | ||
| Rodrigo | 112,400 | 112,400 | 100,300 | +10,200 | +9,98% | 218,45K | 30/04 | ||
| Sabanci Holding | 92,30 | 93,80 | 92,30 | -1,10 | -1,18% | 28,24M | 30/04 | ||
| SAN-EL | 28,800 | 29,560 | 28,800 | -0,540 | -1,84% | 309,11K | 30/04 | ||
| Selcuk Ecza Deposu | 52,700 | 52,700 | 51,600 | +0,200 | +0,38% | 1,32M | 30/04 | ||
| Sisecam | 50,400 | 51,800 | 50,150 | -0,950 | -1,85% | 41,26M | 30/04 | ||
| Skyalp Finansal Teknolojiler ve Danismanlik AS | 157,500 | 165,900 | 154,800 | +0,900 | +0,57% | 290,35K | 30/04 | ||
| Smartiks Yazilim | 46,64 | 50,00 | 44,92 | +1,18 | +2,60% | 5,71M | 30/04 | ||
| Tab Gida Sanayi ve Ticaret AS | 154,10 | 156,90 | 149,90 | +1,90 | +1,25% | 3,75M | 30/04 | ||
| TAV Havalimanlar | 219,90 | 229,90 | 219,40 | -5,10 | -2,27% | 4,95M | 30/04 | ||
| Tekfen Holding | 51,75 | 53,10 | 49,88 | +0,90 | +1,77% | 12,22M | 30/04 | ||
| TGS | 87,950 | 93,650 | 84,500 | +1,050 | +1,21% | 629,45K | 30/04 | ||
| THY | 326,00 | 327,75 | 320,75 | 0,00 | 0,00% | 45,38M | 30/04 | ||
| Tugcelik Aluminyum | 11,580 | 11,770 | 11,110 | +0,370 | +3,30% | 4,06M | 30/04 | ||
| Turcas Petrol | 26,360 | 26,360 | 25,840 | +0,180 | +0,69% | 1,19M | 30/04 | ||
| Tureks Turizm Tasimacilik AS | 49,86 | 50,90 | 49,18 | -0,14 | -0,28% | 549,86K | 30/04 | ||
| Turkcell Iletisim Hizmetleri AS | 80,80 | 81,05 | 79,25 | +0,60 | +0,75% | 34,37M | 30/04 | ||
| Turker Proje | 605,00 | 629,50 | 604,50 | -4,50 | -0,74% | 68,60K | 30/04 | ||
| Ufuk Yatirim | 510,000 | 530,000 | 476,500 | +9,000 | +1,80% | 76,51K | 30/04 | ||
| Unlu Yatirim Holding AS | 15,32 | 15,53 | 15,14 | +0,08 | +0,52% | 1,08M | 30/04 | ||
| Vbt Yazilim AS | 34,90 | 37,42 | 33,74 | +0,88 | +2,59% | 4,75M | 30/04 | ||
| Verusa Holding | 285,75 | 287,25 | 274,00 | +9,50 | +3,44% | 119,42K | 30/04 | ||
| Yeo Teknoloji Enerji ve Endustri AS | 208,50 | 214,80 | 208,50 | -6,40 | -2,98% | 1,53M | 30/04 | ||
| Yesil Yapi | 5,340 | 5,340 | 5,000 | +0,480 | +9,88% | 16,66M | 30/04 | ||
| Yesil Yatirim | 4,990 | 5,160 | 4,800 | +0,240 | +5,05% | 55,57M | 30/04 | ||
| Yukselen Celik | 22,24 | 22,60 | 21,70 | +0,24 | +1,09% | 1,01M | 30/04 |
Οι Γνώμες μου
Τι πιστεύετε για το BIST Istanbul;
Γνώμες μελών :
ή
Η αγορά είναι επί του παρόντος κλειστή, η ψηφοφορία είναι ανοικτή κατά τις ώρες λειτουργίας της αγοράς.
Γράψτε τις σκέψεις σας για BIST Istanbul
Σίγουρα θέλετε να διαγράψετε αυτό το διάγραμμα;
Διαγραφή Ακύρωση
Αντικατάσταση του επισυναπτόμενου διαγράμματος με νέο;
Αντικατάσταση Ακύρωση
Οδηγίες σχολιασμού
Επισύναψη Διαγράμματος στο Σχόλιο
Επιβεβαίωση μπλοκαρίσματος
Είστε σίγουροι πώς θέλετε να μπλοκάρετε τον/την %USER_NAME%;
Με αυτή την ενέργεια, εσείς και ο/η %USER_NAME% δεν θα μπορείτε να δείτε ο ένας τις αναρτήσεις του άλλου στο Investing.com.
Ο/Η %USER_NAME% προστέθηκε επιτυχώς στη λίστα μπλοκαρίσματός σας
Επειδή έχετε μόλις ξεμπλοκάρει αυτό το άτομο θα πρέπει να περιμένετε 48 ώρες πριν μπορέσετε να τον ξαναμπλοκάρετε.
Αναφορά προβλήματος
Πείτε μας τη γνώμη σας γι' αυτό το σχόλιο
Το σχόλιο σημειώθηκε
Σας Ευχαριστούμε!
Η αναφορά σας στάλθηκε στους επόπτες για επιθεώρηση