สมัครเพื่อสร้างข้อความแจ้งเตือนสำหรับตราสารต่างๆ
กิจกรรมทางเศรษฐกิจและเนื้อหาที่นำเสนอโดยผู้ประพันธ์ที่คุณติดตาม
สมัครสมาชิกฟรี มีบัญชีอยู่แล้ว? ลงชื่อเข้าใช้
เสนอซื้อเสนอขาย
ประเภทตราสารทั้งหมด
- ประเภทตราสารทั้งหมด
- ดัชนี
- หุ้น
- อีทีเอฟ
- กองทุน
- โภคภัณฑ์
- สกุลเงิน
- สกุลเงินดิจิตอล
- พันธบัตร
- ใบสำคัญแสดงสิทธิ
โปรดลองค้นหาใหม่อีกครั้ง
BIST Istanbul (XSIST)
เพิ่ม/ลบจากพอร์ตลงทุน
เพิ่มเข้าสู่พอร์ตลงทุน
13,180.79
-24.49
-0.19%
- ปริมาณการซื้อขาย : 1,135,609,978
- เปิดตลาด: 13,096.75
- ช่วงระยะของวัน: 13,110.00 - 13,226.61
BIST Istanbul
13,180.79
-24.49
-0.19%
- ทั่วไป
- กราฟ
- ทางเทคนิค
- กระทู้สนทนา
- ภาพรวม
- องค์ประกอบ
- ราคาย้อนหลัง
องค์ประกอบของ BIST Istanbul
หน้าเว็บเพจนี้จะนำเสนอข้อมูลเสนอซื้อเสนอขายแบบเรียลไทม์สตรีมมิ่งของรายชื่อหลักทรัพย์ที่ใช้คำนวณดัชนี ISE Istanbul ตารางนี้จะแสดงชื่อหุ้น และราคาล่าสุด พร้อมทั้งค่าสูงสุด ค่าต่ำสุด และการเปลี่ยนแปลงแบบรายวันสำหรับหลักทรัพย์ที่ใช้คำนวณดัชนีแต่ละรายการ
| ชื่อ | ล่าสุด | สูงสุด | ต่ำสุด | เปลี่ยน | % เปลี่ยน | ปริมาณ | เวลา | ||
|---|---|---|---|---|---|---|---|---|---|
| 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 | 02:59:59 | ||
| 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 | 02:59:59 | ||
| 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 | 02:59:59 | ||
| Atp Ticari Bilgisayar Ağı ve Elektrik | 143.80 | 154.30 | 142.90 | -9.60 | -6.26% | 808.85K | 02:59:59 | ||
| 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 | 02:59:59 | ||
| 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 | 02:59:59 | ||
| Bogazici Beton Sanayi ve Ticaret AS | 37.74 | 38.70 | 37.40 | -0.72 | -1.87% | 4.42M | 02:59:59 | ||
| 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 | 02:59:59 | ||
| 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 Kongre | 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 | 02:59:59 | ||
| 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 | 02:59:59 | ||
| 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 | 02:59:59 | ||
| Kalekim Kimyevi Maddeler Sanayi Ticaret AS | 25.68 | 26.34 | 25.60 | -0.64 | -2.43% | 1.77M | 02:59:59 | ||
| Kervan Gıda | 28.26 | 28.40 | 27.28 | +0.26 | +0.93% | 3.48M | 02:59:59 | ||
| 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 | 02:59:59 | ||
| Koroplast Temizlik Ambalaj | 9.29 | 9.38 | 9.06 | +0.31 | +3.45% | 4.00M | 30/04 | ||
| Kron Telekom | 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 | 02:59:59 | ||
| Mega Polietilen | 6.910 | 6.910 | 6.300 | +0.620 | +9.86% | 49.48M | 30/04 | ||
| Merit Turizm | 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 | 02:59:59 | ||
| Naturelgaz Sanayi ve Ticaret AS | 18.95 | 19.59 | 18.50 | -0.85 | -4.29% | 5.48M | 02:59:59 | ||
| 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 | 02:59:59 | ||
| Pegasus | 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 | 02:59:59 | ||
| 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 | 02:59:59 | ||
| 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 | 02:59:59 | ||
| 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 | 02:59:59 | ||
| Turkcell | 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 | 02:59:59 | ||
| Vbt Yazilim AS | 34.90 | 37.42 | 33.74 | +0.88 | +2.59% | 4.75M | 02:59:59 | ||
| 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 | 02:59:59 | ||
| 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 | 02:59:59 |
ค่าความเชื่อมั่นของฉัน
ค่าความเชื่อมั่นของคุณเป็นอย่างไรสำหรับตราสาร BIST Istanbul?
ค่าความเชื่อมั่นของสมาชิก:
หรือ
ขณะนี้ตลาดได้ปิดทำการแล้ว ท่านสามารถโหวตได้ในระหว่างตลาดเปิดทำการ
แสดงความคิดเห็นเกี่ยวกับ BIST Istanbul
คุณแน่ใจว่าต้องการลบกราฟนี้?
ลบ ยกเลิก
แทนที่กราฟที่แนบมาด้วยกราฟใหม่ ?
แทนที่ี่ ยกเลิก
เกณฑ์การแสดงความคิดเห็น
เพิ่มกราฟไว้ในคอมเมนต์
ยืนยันการบล็อก
คุณแน่ใจหรือว่าคุณต้องการบล็อก %USER_NAME%?
เมื่อทำการบล็อก คุณและ %USER_NAME% จะไม่สามารถเห็นโพสต์ของแต่ละฝ่ายบนเว็บไซต์ Investing.com ได้
%USER_NAME% ได้ถูกเพิ่มเข้าไปใน Block List ของคุณแล้ว
เนื่องจากคุณเพิ่งยกเลิกการบล็อกบุคคลนี้ คุณต้องรอ 48 ชั่วโมงก่อนการบล็อกอีกครั้ง
รายงานความคิดเห็นนี้
ฉันรู้สึกว่าความคิดเห็นนี้
ความคิดเห็นได้รับการติดธงเตือน
ขอบคุณ!
รายงานของคุณได้ถูกส่งไปยังผู้ดูแลบอร์ดของเราเพื่อการทบทวน