Rekisteröidy luodaksesi hälytyksiä instrumenteille,
taloustapahtumille ja seuraamiesi kirjoittajien sisällölle
Rekisteröidy ilmaiseksi Onko sinulla jo tili? Kirjaudu
Lainaukset
Kaikki instrumenttityypit
- Kaikki instrumenttityypit
- Indeksi
- Pääoma
- ETF:t
- Varat
- Hyödyke
- Valuutat
- Krypto
- Joukkov.
- Sertifikaatit
Yritä tehdä uusi haku
🔥 Tekoälyn valitsema osakestrategiamme Teknologiajättiläiset nousee +7,1 % toukokuussa.
Liity joukkoon osakkeiden ollessa KUUMIA.
Liity joukkoon osakkeiden ollessa KUUMIA.
Lunasta 40 %:n TARJOUS
BIST Istanbul (XSIST)
Lisää salkkuun / Poista salkusta
Lisää salkkuun
13.236,08
-30,20
-0,23%
- Volyymi: 1.219.182.111
- Avaus: 13.279,36
- Pvä ylin/alin: 13.233,86 - 13.341,79
BIST Istanbul
13.236,08
-30,20
-0,23%
- Yleiskatsaus
- Komponentit
- Historialliset tiedot
BIST Istanbul komponentit
Tämä sivu sisältää reaaliaikaiset, suoratoistona (streaming) esitettävät, ISE Istanbul-indeksin komponenttien kurssit. Taulukosta löydät osakkeen nimen ja sen viimeisimmän hinnan, sekä päivän huipun, pohjan ja muutoksen kullekin komponentille.
| Nimi | Viim. | Ylin | Alin | Muut. | Muut.% | Vol. | Aika | ||
|---|---|---|---|---|---|---|---|---|---|
| 1000 Yatirimlar Holding AS | 480,00 | 497,75 | 475,25 | -3,25 | -0,67% | 1,26M | 15/05 | ||
| Adel | 703,00 | 718,00 | 703,00 | +3,50 | +0,50% | 302,17K | 15/05 | ||
| AG Anadolu Group Holding | 346,00 | 354,00 | 341,25 | +10,00 | +2,98% | 798,62K | 15/05 | ||
| Ahlatci Dogal Gaz Dagitim Enerji | 15,04 | 15,04 | 13,52 | +1,36 | +9,94% | 46,24M | 15/05 | ||
| Akcansa | 148,00 | 151,20 | 147,90 | -1,90 | -1,27% | 624,63K | 15/05 | ||
| Akdeniz Yatirim | 7,770 | 7,950 | 7,710 | +0,090 | +1,17% | 5,40M | 15/05 | ||
| Akenerji | 16,110 | 16,810 | 15,800 | -0,180 | -1,10% | 8,74M | 15/05 | ||
| Aksa Enerji Uretim | 40,780 | 41,060 | 38,800 | +1,900 | +4,89% | 10,70M | 15/05 | ||
| Alarko Carrier | 1.459,00 | 1.510,00 | 1.454,00 | -13,00 | -0,88% | 63,84K | 15/05 | ||
| Alarko Holding | 115,400 | 116,900 | 115,400 | -1,700 | -1,45% | 3,86M | 15/05 | ||
| Altinay Savunma Teknolojileri AS | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | 0 | 01/01 | ||
| Anadolu Efes Malt | 194,40 | 199,70 | 192,60 | -3,00 | -1,52% | 1,74M | 15/05 | ||
| Anatolia Tanı ve Biyoteknoloji | 13,18 | 13,43 | 13,11 | +0,07 | +0,53% | 1,63M | 15/05 | ||
| Anel Elektrik | 18,760 | 19,320 | 18,750 | -0,190 | -1,00% | 880,77K | 15/05 | ||
| Arcelik AS | 185,00 | 187,80 | 183,50 | -0,60 | -0,32% | 4,64M | 15/05 | ||
| Ard Grup Bilisim | 41,18 | 42,62 | 40,70 | +0,36 | +0,88% | 4,45M | 15/05 | ||
| Arena Bilgisayar | 43,080 | 43,620 | 43,000 | 0,000 | 0,00% | 721,13K | 15/05 | ||
| Arzum Elektrikli Ev Aletleri Sanayi ve Ticaret | 44,70 | 45,96 | 44,68 | -0,24 | -0,53% | 620,49K | 15/05 | ||
| Atp Ticari Bilgisayar Ağı ve Elektrik | 152,40 | 154,30 | 149,10 | +1,20 | +0,79% | 763,74K | 15/05 | ||
| Avrupa Yatirim | 40,100 | 40,860 | 40,000 | +0,100 | +0,25% | 632,36K | 15/05 | ||
| Avtur | 13,100 | 13,360 | 12,980 | +0,090 | +0,69% | 512,96K | 15/05 | ||
| Aygaz AS | 196,60 | 202,40 | 196,20 | -4,40 | -2,19% | 694,07K | 15/05 | ||
| Aztek Teknoloji Urunleri Ticaret AS | 92,35 | 95,60 | 90,65 | +1,70 | +1,88% | 1,33M | 15/05 | ||
| Bayrak | 73,00 | 73,00 | 69,30 | +2,40 | +3,40% | 1,13M | 15/05 | ||
| Besiktas | 24,820 | 24,820 | 21,860 | +2,240 | +9,92% | 136,12M | 15/05 | ||
| Birleşim Mühendislik Isıtma Soğutma | 22,22 | 24,16 | 22,22 | -0,44 | -1,94% | 11,75M | 15/05 | ||
| Bogazici Beton Sanayi ve Ticaret AS | 34,80 | 35,86 | 34,80 | -0,46 | -1,30% | 3,21M | 15/05 | ||
| Borlease Otomotiv AS | 32,74 | 33,02 | 31,80 | +0,92 | +2,89% | 2,29M | 15/05 | ||
| Borusan Birlesik | 543,50 | 555,50 | 542,50 | -2,00 | -0,37% | 409,22K | 15/05 | ||
| Borusan Yatirim | 2.765,00 | 2.855,00 | 2.760,00 | -40,00 | -1,43% | 48,57K | 15/05 | ||
| Buyuk Sefler Gida Turizm Tekstil | 37,20 | 37,28 | 35,40 | +2,10 | +5,98% | 3,16M | 15/05 | ||
| Celebi | 1.967,00 | 2.000,00 | 1.850,00 | +107,00 | +5,75% | 281,74K | 15/05 | ||
| CEO Event Medya | 18,65 | 19,17 | 17,98 | +0,58 | +3,21% | 1,23M | 15/05 | ||
| Coca Cola Icecek | 726,50 | 733,00 | 722,00 | +1,50 | +0,21% | 296,33K | 15/05 | ||
| Consus Enerji Isletmeciligi ve | 6,09 | 6,20 | 6,01 | +0,09 | +1,50% | 10,30M | 15/05 | ||
| Cosmos | 145,000 | 149,200 | 141,200 | +3,000 | +2,11% | 139,48K | 15/05 | ||
| Cuhadaroglu | 27,66 | 28,10 | 26,54 | +0,80 | +2,98% | 1,28M | 15/05 | ||
| Dagi | 9,290 | 9,740 | 9,290 | -0,160 | -1,69% | 4,10M | 15/05 | ||
| Dagi Yatirim | 20,660 | 22,300 | 20,500 | -0,700 | -3,28% | 548,41K | 15/05 | ||
| Dap Gayrimenkul Gelistirme AS | 33,26 | 34,24 | 32,88 | +0,06 | +0,18% | 4,11M | 15/05 | ||
| Datagate | 41,800 | 42,780 | 40,740 | +0,760 | +1,85% | 360,89K | 15/05 | ||
| Denge Yatirim | 3,910 | 4,080 | 3,750 | +0,060 | +1,56% | 46,24M | 15/05 | ||
| Derimod | 49,60 | 51,70 | 49,00 | -0,36 | -0,72% | 415,45K | 15/05 | ||
| Derluks Yatirim Holding AS | 8,38 | 8,51 | 8,15 | +0,10 | +1,21% | 2,32M | 15/05 | ||
| Despec | 44,500 | 45,900 | 43,200 | +1,240 | +2,87% | 516,72K | 15/05 | ||
| Dmr Unlu Mamuller Uretim Gida Toptan Perakende Ihr | 15,30 | 15,50 | 14,78 | +0,42 | +2,82% | 2,93M | 15/05 | ||
| Dogan Burda | 196,300 | 205,500 | 189,900 | +2,700 | +1,39% | 561,13K | 15/05 | ||
| Dogan Holding | 14,590 | 14,730 | 14,350 | +0,220 | +1,53% | 44,98M | 15/05 | ||
| Dogus Otomotiv | 289,50 | 293,75 | 286,00 | +2,50 | +0,87% | 1,96M | 15/05 | ||
| Duran Dogan | 16,350 | 16,400 | 15,800 | +0,570 | +3,61% | 468,34K | 15/05 | ||
| Eczacibasi Yatirim | 257,00 | 261,00 | 256,25 | -1,50 | -0,58% | 516,75K | 15/05 | ||
| Edip Gayrimenkul | 24,240 | 25,500 | 23,640 | -0,120 | -0,49% | 1,12M | 15/05 | ||
| EIS | 55,700 | 56,000 | 54,100 | +1,650 | +3,05% | 2,83M | 15/05 | ||
| Enerjisa Enerji | 65,05 | 65,75 | 64,40 | +0,60 | +0,93% | 3,65M | 15/05 | ||
| Enerya Enerji AS | 184,30 | 184,30 | 167,50 | +16,70 | +9,96% | 6,59M | 15/05 | ||
| ENKA | 36,220 | 36,480 | 36,040 | +0,020 | +0,06% | 15,09M | 15/05 | ||
| Escar Turizm Tasimacilik Ticaret AS | 309,75 | 311,00 | 299,50 | +9,75 | +3,25% | 303,27K | 15/05 | ||
| Escort | 71,10 | 72,00 | 67,40 | +2,65 | +3,87% | 1,25M | 15/05 | ||
| Etiler Inci Bufe Gida | 27,820 | 30,000 | 27,820 | -3,080 | -9,97% | 4,37M | 15/05 | ||
| Euro Yatirim | 3,590 | 3,660 | 3,470 | -0,020 | -0,55% | 12,40M | 15/05 | ||
| Fenerbahce | 113,00 | 119,70 | 108,20 | +4,10 | +3,76% | 10,85M | 15/05 | ||
| FLAP KONG | 9,180 | 9,450 | 9,140 | -0,100 | -1,08% | 5,05M | 15/05 | ||
| Global Yatirim | 13,190 | 13,320 | 12,970 | +0,200 | +1,54% | 8,23M | 15/05 | ||
| Goodyear Lastikleri | 23,50 | 24,30 | 23,50 | -0,62 | -2,57% | 2,12M | 15/05 | ||
| Grainturk Tarim AS | 71,60 | 75,30 | 70,90 | -2,50 | -3,37% | 860,47K | 15/05 | ||
| GS Sportif | 9,03 | 9,38 | 8,81 | +0,09 | +1,01% | 97,94M | 15/05 | ||
| GSD Holding | 4,150 | 4,230 | 4,140 | +0,010 | +0,24% | 14,27M | 15/05 | ||
| GSD Marin | 11,330 | 11,540 | 10,900 | -0,120 | -1,05% | 3,26M | 15/05 | ||
| Gubretas | 149,20 | 151,70 | 148,90 | -1,10 | -0,73% | 2,93M | 15/05 | ||
| Guler Holding | 11,080 | 11,160 | 11,000 | +0,010 | +0,09% | 2,26M | 15/05 | ||
| GurSel Turizm Tasimacilik Ve | 128,00 | 133,30 | 126,10 | -4,40 | -3,32% | 1,42M | 15/05 | ||
| Hedef Holdings AS | 24,70 | 25,24 | 24,40 | +0,32 | +1,31% | 338,54K | 15/05 | ||
| Hitit Bilgisayar Hizmetleri AS | 73,75 | 75,45 | 69,90 | +3,45 | +4,91% | 383,17K | 15/05 | ||
| Hun Yenilenebilir Enerji Uretim AS | 4,64 | 4,69 | 4,29 | +0,31 | +7,16% | 42,50M | 15/05 | ||
| Hurriyet Gazete | 4,620 | 4,720 | 4,600 | +0,020 | +0,43% | 4,59M | 15/05 | ||
| Ihlas Ev Aletleri Imalat | 2,650 | 2,730 | 2,630 | +0,010 | +0,38% | 10,81M | 15/05 | ||
| Ihlas Gazetecilik | 1,290 | 1,320 | 1,260 | +0,030 | +2,38% | 38,98M | 15/05 | ||
| Ihlas Haber Ajansi AS | 18,74 | 19,62 | 18,60 | +0,15 | +0,81% | 10,14M | 15/05 | ||
| Ihlas Holding | 1,290 | 1,310 | 1,250 | +0,030 | +2,38% | 91,99M | 15/05 | ||
| Ihlas Yayin | 3,440 | 3,440 | 3,110 | +0,310 | +9,90% | 10,61M | 15/05 | ||
| Indeks | 9,030 | 9,180 | 8,930 | +0,080 | +0,89% | 7,35M | 15/05 | ||
| Ingram Micro Bilisim | 577,500 | 585,000 | 572,000 | +7,500 | +1,32% | 56,78K | 15/05 | ||
| Intema | 298,00 | 305,75 | 287,00 | +12,50 | +4,38% | 146,87K | 15/05 | ||
| Inveo Yatirim | 47,600 | 48,800 | 47,400 | -0,700 | -1,45% | 1,01M | 15/05 | ||
| Investco Holding AS | 338,50 | 348,00 | 325,50 | +7,00 | +2,11% | 113,40K | 15/05 | ||
| Isiklar Enerji | 5,070 | 5,300 | 4,970 | +0,090 | +1,81% | 24,95M | 15/05 | ||
| Iz Yatirim Holding | 57,900 | 58,550 | 56,750 | +1,100 | +1,94% | 249,60K | 15/05 | ||
| Kafein Yazilim | 116,20 | 119,60 | 115,30 | -0,80 | -0,68% | 708,36K | 15/05 | ||
| Kalekim Kimyevi Maddeler Sanayi Ticaret AS | 24,30 | 24,76 | 24,18 | -0,16 | -0,65% | 1,75M | 15/05 | ||
| Kervan Gıda | 27,44 | 28,50 | 27,44 | -0,46 | -1,65% | 767,67K | 15/05 | ||
| Kiler Holding AS | 39,14 | 40,36 | 38,96 | -0,16 | -0,41% | 401,60K | 15/05 | ||
| Koc Holding | 240,50 | 246,50 | 239,00 | -6,00 | -2,43% | 10,21M | 15/05 | ||
| Kontrolmatik Teknoloji | 218,30 | 228,70 | 216,40 | +6,80 | +3,22% | 7,09M | 15/05 | ||
| Koroplast Temizlik Ambalaj | 8,49 | 8,72 | 8,41 | 0,00 | 0,00% | 2,62M | 15/05 | ||
| Kron Telekomunikasyon | 22,400 | 22,960 | 22,060 | +0,440 | +2,00% | 960,71K | 15/05 | ||
| Kuyas Yatirim AS | 55,200 | 56,200 | 54,500 | -0,350 | -0,63% | 1,95M | 15/05 | ||
| LDR Turizm AS | 70,65 | 70,75 | 67,95 | +2,65 | +3,90% | 524,84K | 15/05 | ||
| Link Bilgisayar | 417,50 | 417,75 | 406,00 | +2,50 | +0,60% | 92,58K | 15/05 | ||
| Mackolik Internet Hizmetleri | 76,00 | 79,30 | 76,00 | -0,95 | -1,23% | 260,48K | 15/05 | ||
| Marka Yatirim | 91,400 | 94,500 | 89,900 | -2,050 | -2,19% | 179,51K | 15/05 | ||
| Matriks Bilgi Dagitim Hizmetleri AS | 77,60 | 78,90 | 75,55 | +1,60 | +2,11% | 415,32K | 15/05 | ||
| Mega Polietilen Kopuk | 9,600 | 10,700 | 9,590 | -0,490 | -4,86% | 94,39M | 15/05 | ||
| Merit Turizm Yatirim ve Isletme | 132,000 | 137,600 | 131,300 | -0,500 | -0,38% | 406,82K | 15/05 | ||
| Metemtur Yatırım | 15,870 | 16,200 | 14,510 | +1,010 | +6,80% | 5,07M | 15/05 | ||
| Metro Holding | 3,140 | 3,440 | 3,130 | -0,330 | -9,51% | 50,89M | 15/05 | ||
| MLP Saglik | 273,00 | 273,50 | 263,00 | +9,50 | +3,61% | 619,21K | 15/05 | ||
| Mobiltel İletişim Hizmetleri | 7,30 | 7,44 | 7,00 | +0,30 | +4,29% | 20,99M | 15/05 | ||
| Naturelgaz Sanayi ve Ticaret AS | 17,54 | 17,75 | 17,00 | +0,54 | +3,18% | 1,73M | 15/05 | ||
| Net Holding | 31,500 | 32,260 | 31,460 | -0,180 | -0,57% | 2,99M | 15/05 | ||
| Netas Telekom | 89,95 | 91,00 | 88,80 | -0,55 | -0,61% | 655,23K | 15/05 | ||
| Obase Bilgisayar ve Danismanlik | 45,66 | 46,90 | 45,40 | -0,86 | -1,85% | 344,92K | 15/05 | ||
| Odine Solutions Teknoloji Ticaret | 64,80 | 67,85 | 59,90 | +2,00 | +3,18% | 3,76M | 15/05 | ||
| Orge | 71,000 | 72,950 | 70,650 | -1,600 | -2,20% | 962,40K | 15/05 | ||
| Parsan | 124,500 | 127,100 | 121,100 | +3,400 | +2,81% | 776,54K | 15/05 | ||
| Pasifik Donanim ve Yazilim Bilgi | 79,05 | 82,95 | 78,70 | -0,30 | -0,38% | 3,83M | 15/05 | ||
| Pc İletişim ve Medya Hizmetleri | 13,95 | 14,09 | 13,35 | +0,36 | +2,65% | 1,51M | 15/05 | ||
| Pegasus Hava Tasimaciligi | 201,600 | 205,200 | 201,500 | -2,400 | -1,18% | 6,95M | 15/05 | ||
| Penta Teknoloji Urunleri Dagitim Ticaret AS | 17,38 | 17,76 | 17,35 | 0,00 | 0,00% | 4,42M | 15/05 | ||
| Plastikkart | 113,900 | 113,900 | 104,300 | +10,300 | +9,94% | 1,37M | 15/05 | ||
| Platform Turizm Tasimacilik Gida | 14,96 | 15,16 | 14,90 | -0,04 | -0,27% | 1,67M | 15/05 | ||
| Politeknik Metal | 18.000,00 | 18.300,00 | 17.917,50 | +2,50 | +0,01% | 0,70K | 15/05 | ||
| Prizma Pres | 46,900 | 47,100 | 46,180 | +0,400 | +0,86% | 439,83K | 15/05 | ||
| Reysas | 50,250 | 51,100 | 46,420 | +3,770 | +8,11% | 1,97M | 15/05 | ||
| Rodrigo | 125,000 | 130,800 | 118,000 | 0,000 | 0,00% | 164,55K | 15/05 | ||
| Sabanci Holding | 99,10 | 100,10 | 97,35 | +0,40 | +0,41% | 16,64M | 15/05 | ||
| SAN-EL | 34,000 | 37,480 | 33,600 | -1,000 | -2,86% | 1,57M | 15/05 | ||
| Selcuk Ecza Deposu | 49,200 | 51,000 | 49,060 | -0,600 | -1,20% | 1,33M | 15/05 | ||
| Sisecam | 51,650 | 52,850 | 51,450 | -1,200 | -2,27% | 30,52M | 15/05 | ||
| Skyalp Finansal Teknolojiler ve Danismanlik AS | 141,000 | 143,700 | 140,100 | +0,900 | +0,64% | 134,97K | 15/05 | ||
| Smartiks Yazilim | 41,50 | 43,72 | 41,10 | +0,48 | +1,17% | 2,21M | 15/05 | ||
| Tab Gida Sanayi ve Ticaret AS | 165,30 | 167,70 | 163,80 | +0,10 | +0,06% | 1,60M | 15/05 | ||
| TAV Havalimanlar | 221,50 | 225,40 | 220,60 | -2,10 | -0,94% | 2,52M | 15/05 | ||
| Tekfen Holding | 54,60 | 55,40 | 52,75 | +1,45 | +2,73% | 4,34M | 15/05 | ||
| TGS | 77,500 | 79,450 | 71,000 | +2,150 | +2,85% | 405,28K | 15/05 | ||
| THY | 305,50 | 312,00 | 305,00 | -4,75 | -1,53% | 29,94M | 15/05 | ||
| Tugcelik Aluminyum | 14,990 | 15,200 | 14,020 | +0,970 | +6,92% | 12,64M | 15/05 | ||
| Turcas Petrol | 28,600 | 29,800 | 28,300 | +0,220 | +0,78% | 3,53M | 15/05 | ||
| Tureks Turizm Tasimacilik AS | 60,40 | 62,10 | 59,50 | +0,65 | +1,09% | 756,70K | 15/05 | ||
| Turkcell Iletisim Hizmetleri AS | 82,80 | 84,00 | 82,40 | -0,30 | -0,36% | 30,03M | 15/05 | ||
| Turker Proje | 624,00 | 624,50 | 600,00 | +14,00 | +2,30% | 51,56K | 15/05 | ||
| Ufuk Yatirim | 510,500 | 530,000 | 479,000 | +6,000 | +1,19% | 32,34K | 15/05 | ||
| Unlu Yatirim Holding AS | 15,00 | 15,62 | 14,96 | -0,60 | -3,85% | 2,08M | 15/05 | ||
| Vbt Yazilim AS | 33,30 | 33,90 | 33,08 | 0,00 | 0,00% | 1,88M | 15/05 | ||
| Verusa Holding | 262,25 | 271,50 | 255,25 | +5,75 | +2,24% | 97,60K | 15/05 | ||
| Yeo Teknoloji Enerji ve Endustri AS | 199,00 | 205,10 | 197,50 | +2,40 | +1,22% | 1,70M | 15/05 | ||
| Yesil Yapi | 7,820 | 8,620 | 7,760 | -0,580 | -6,90% | 13,86M | 15/05 | ||
| Yesil Yatirim | 5,200 | 5,580 | 5,120 | -0,300 | -5,45% | 7,21M | 15/05 | ||
| Yukselen Celik | 21,86 | 22,50 | 21,26 | -0,48 | -2,15% | 1,02M | 15/05 |
Omat mielipiteesi
Mikä on mielipiteesi kohteesta BIST Istanbul?
Jäsenten näkemykset:
tai
Markkinat ovat tällä hetkellä suljettu. Äänestäminen on mahdollista markkinoiden aukioloaikoina.
Kirjoita ajatuksiasi kohteesta BIST Istanbul
Haluatko varmasti poistaa tämän graafin?
Poista Peruuta
Korvaa liitteenä oleva graafi uudella graafilla?
Korvaa Peruuta
Ohjeita kommentoimiseen
Lisää graafi kommenttiin
Vahvista esto
Haluatko varmasti estää käyttäjän %USER_NAME%?
Toimiessasi näin sinä ja %USER_NAME% ette voi nähdä toistenne Investing.com-julkaisuja.
Käyttäjän %USER_NAME% lisääminen estoluetteloosi onnistui
Koska olet juuri poistanut eston tämän henkilön kohdalla, sinun täytyy odottaa 48 tuntia ennen estämisen uusimista.
Raportoi tämä kommentti
Mielestäni tämä kommentti on:
Kommentti merkitty
Kiitos!
Raporttisi on lähetetty moderaattoreidemme tarkastettavaksi