Dese de alta para crear alertas sobre sus instrumentos,
eventos económicos y autores favoritos
Registrarse gratis ¿Ya tiene una cuenta? Iniciar sesión
13.236,08
-30,20
-0,23%
Cotizaciones
Todos los instrumentos
- Todos los instrumentos
- Índices
- Acciones
- ETFs
- Fondos
- M. primas
- Divisas
- Cripto
- Bonos
- Certificados
Por favor, inténtelo con una nueva búsqueda
💰 Obtén información VIP de carteras de supermillonarios inversores con nuestro 13F Copia carteras
BIST Istanbul (XSIST)
Añadir/Eliminar de la cartera
Añadir a cartera
- Volumen: 1.219.182.111
- Apertura: 13.279,36
- Rango día: 13.233,86 - 13.341,79
BIST Istanbul
13.236,08
-30,20
-0,23%
- Resumen
- Componentes
- Información histórica
Componentes BIST Istanbul
Esta página contiene las cotizaciones en tiempo real de los componentes del índice ISE Istanbul. En la tabla, encontrará el nombre de las acciones y su último precio, así como el alta diario, la baja y el cambio para cada uno de los componentes.
| Nombre | Último | Máximo | Mínimo | Var. | % Var. | Vol. | Hora | ||
|---|---|---|---|---|---|---|---|---|---|
| 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 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 |
Mis previsiones
BIST Istanbul: ¿Cuál es su pronóstico?
Sentimientos:
o
El mercado está cerrado ahora mismo. Solo se puede votar durante su horario de negociación.
Escribe tu comentario sobre BIST Istanbul
¿Estás seguro que quieres borrar este gráfico?
Eliminar Cancelar
¿Sustituir el gráfico adjunto por un nuevo gráfico?
Sustituir Cancelar
Guía para comentarios
Adjuntar un gráfico al comentario
Confirmar bloqueo
¿Está seguro de que desea bloquear a %USER_NAME%?
Al hacerlo, ni usted ni %USER_NAME% podrán ver las publicaciones del otro en Investing.com.
Se ha agregado correctamente a %USER_NAME% a su lista de usuarios bloqueados
Acaba de desbloquear a esta persona; tiene que esperar 48 horas para poder bloquearla de nuevo.
Denunciar este comentario
Díganos qué piensa de este comentario
Comentario denunciado
Gracias
Su denuncia será examinada por nuestros moderadores