Daftar untuk membuat makluman bagi Instrumen,
Acara Ekonomi dan kandungan berdasarkan penulis yang diikuti
Daftar Percuma Sudah mempunyai akaun? Daftar Masuk
Sebutan
Semua Jenis Instrumen
- Semua Jenis Instrumen
- Indeks
- Ekuiti
- ETF
- Dana
- Komoditi
- Matawang
- Kripto
- Bon
- Sijil
Sila cuba carian lain
🔥 Strategi saham yg dipilih AI kami, Gergasi Tech, naik +7.1% setakat ini pada Mei. Sertainya tika saham masih HANGAT.
Tuntut 40% POTONGAN
BIST Istanbul (XSIST)
Tambah kepada/Keluarkan daripada Portfolio
Tambah kepada Portfolio
13,236.08
-30.20
-0.23%
- Volum: 1,219,182,111
- Buka: 13,279.36
- Julat Hari: 13,233.86 - 13,341.79
BIST Istanbul
13,236.08
-30.20
-0.23%
- Tinjauan
- Komponen
- Data Sejarah
Komponen BIST Istanbul
Laman ini mengandungi penstriman sebutan masa sebenar Komponen Indeks ISE Istanbul. Dalam jadual ini, anda akan mendapat nama saham dan harga terakhirnya, serta tinggi, rendah dan perubahan harian bagi setiap komponen.
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| 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 | ||
| 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 Kongre | 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 Telekom | 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 | 9.600 | 10.700 | 9.590 | -0.490 | -4.86% | 94.39M | 15/05 | ||
| Merit Turizm | 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 | 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 | 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 |
Sentimen Saya
Apakah sentimen anda tentang BIST Istanbul?
Sentimen Ahli:
atau
Pasaran tutup sekarang, Undian dibuka semasa waktu pasaran.
Tulis pendapat anda tentang BIST Istanbul
Adakah anda pasti anda mahu padamkan carta ini?
Padam Batal
Gantikan carta yang disertakan dengan carta baru?
Ganti Batal
Garis Panduan Komen
Tambah Carta kepada Komen
Sahkan Halangan
Adakah anda pasti anda mahu halang %USER_NAME%?
Dengan berbuat demikian, anda dan %USER_NAME% tidak akan dapat melihat post satu sama lain.
%USER_NAME% telah berjaya ditambah ke Senarai Halangan anda
Oleh kerana anda baru sahaja berhenti halang orang ini, anda perlu menunggu 48 jam sebelum memperbaharui halangan itu.
Laporkan komen ini
Saya berpendapat komen ini:
Komen ditandakan
Thank You!
Laporan anda telah dihantar kepada moderator untuk semakan