注册以创建品种、
财经事件和所关注作者内容的提醒
免费注册 已有账户？ 登录
🔥 我们的AI选股策略科技巨头，自五月以来已大涨7.1%。立即领略AI风采，抓住热门股机遇。
领取六折优惠
- 量: 372,743,392
- 开盘: 13,286.53
- 当日幅度: 13,214.95 - 13,340.85
BIST Istanbul
13,221.40
-14.68
-0.11%
BIST Istanbul成分股
本页介绍BIST Istanbul包括哪些股票，即BIST Istanbul成分股名单，及个股今日行情，包括最新价格、今日最高价、最低价、成交量及涨跌幅度。
| 名称 | 最新价 | 高 | 低 | 涨跌 | 涨跌幅 | 交易量 | 时间 | ||
|---|---|---|---|---|---|---|---|---|---|
| 1000 Yatirimlar Holding AS | 487.50 | 492.00 | 477.50 | +7.50 | +1.56% | 277.89K | 16:41:54 | ||
| Adel | 712.50 | 717.00 | 706.00 | +9.50 | +1.35% | 110.29K | 16:41:51 | ||
| AG Anadolu Group Holding | 344.75 | 350.50 | 343.50 | -1.25 | -0.36% | 204.75K | 16:42:00 | ||
| Ahlatci Dogal Gaz Dagitim Enerji | 15.12 | 15.71 | 15.10 | +0.08 | +0.53% | 16.89M | 16:42:05 | ||
| Akcansa | 148.70 | 150.50 | 147.90 | +0.70 | +0.47% | 264.50K | 16:41:44 | ||
| Akdeniz Yatirim | 8.030 | 8.080 | 7.780 | +0.260 | +3.35% | 2.11M | 16:41:41 | ||
| Akenerji | 17.720 | 17.720 | 16.110 | +1.610 | +9.99% | 6.85M | 16:41:45 | ||
| Aksa Enerji Uretim | 40.940 | 41.400 | 40.600 | +0.160 | +0.39% | 3.36M | 16:41:51 | ||
| Alarko Carrier | 1,423.00 | 1,469.00 | 1,419.00 | -36.00 | -2.47% | 28.86K | 16:41:51 | ||
| Alarko Holding | 115.400 | 116.600 | 115.300 | 0.000 | 0.00% | 1.63M | 16:41:49 | ||
| Altinay Savunma Teknolojileri AS | 35.20 | 35.20 | 35.20 | +3.20 | +10.00% | 154.76K | 16:42:05 | ||
| Anadolu Efes Malt | 196.00 | 197.30 | 194.40 | +1.60 | +0.82% | 390.56K | 16:41:58 | ||
| Anatolia Tanı ve Biyoteknoloji | 13.25 | 13.31 | 13.10 | +0.07 | +0.53% | 542.02K | 16:41:54 | ||
| Anel Elektrik | 18.800 | 18.940 | 18.710 | +0.040 | +0.21% | 208.79K | 16:41:41 | ||
| Arcelik AS | 183.00 | 186.30 | 182.30 | -2.00 | -1.08% | 1.01M | 16:41:41 | ||
| Ard Grup Bilisim | 41.20 | 41.80 | 41.16 | +0.02 | +0.05% | 1.14M | 16:41:53 | ||
| Arena Bilgisayar | 42.720 | 43.320 | 42.500 | -0.360 | -0.84% | 314.67K | 16:41:27 | ||
| Arzum Elektrikli Ev Aletleri Sanayi ve Ticaret | 44.70 | 45.16 | 44.50 | 0.00 | 0.00% | 185.23K | 16:41:49 | ||
| Atp Ticari Bilgisayar Ağı ve Elektrik | 154.20 | 156.20 | 151.80 | +1.80 | +1.18% | 318.12K | 16:42:04 | ||
| Avrupa Yatirim | 42.720 | 42.860 | 40.300 | +2.620 | +6.53% | 632.89K | 16:41:51 | ||
| Avtur | 13.100 | 13.190 | 12.980 | 0.000 | 0.00% | 244.74K | 16:41:43 | ||
| Aygaz AS | 200.20 | 200.60 | 197.10 | +3.60 | +1.83% | 140.43K | 16:41:26 | ||
| Aztek Teknoloji Urunleri Ticaret AS | 93.70 | 93.95 | 91.50 | +1.35 | +1.46% | 230.54K | 16:41:53 | ||
| Bayrak | 75.20 | 80.30 | 71.40 | +2.20 | +3.01% | 4.27M | 16:42:05 | ||
| Birleşim Mühendislik Isıtma Soğutma | 22.76 | 23.48 | 22.46 | +0.54 | +2.43% | 2.53M | 16:42:03 | ||
| Bogazici Beton Sanayi ve Ticaret AS | 35.06 | 35.36 | 34.86 | +0.26 | +0.75% | 965.15K | 16:41:50 | ||
| Borlease Otomotiv AS | 32.78 | 33.14 | 32.40 | +0.04 | +0.12% | 1.19M | 16:42:00 | ||
| Borusan Birlesik | 542.00 | 549.50 | 542.00 | -1.50 | -0.28% | 170.05K | 16:41:50 | ||
| Borusan Yatirim | 2,755.00 | 2,802.50 | 2,742.50 | -10.00 | -0.36% | 13.82K | 16:41:41 | ||
| Buyuk Sefler Gida Turizm Tekstil | 37.00 | 37.80 | 36.64 | -0.20 | -0.54% | 1.56M | 16:42:05 | ||
| Celebi | 2,023.00 | 2,040.00 | 1,970.00 | +56.00 | +2.85% | 109.02K | 16:41:45 | ||
| CEO Event Medya | 19.18 | 19.26 | 18.61 | +0.53 | +2.84% | 555.79K | 16:42:01 | ||
| Coca Cola Icecek | 738.50 | 741.50 | 726.50 | +12.00 | +1.65% | 119.95K | 16:41:50 | ||
| Consus Enerji Isletmeciligi ve | 6.04 | 6.13 | 6.02 | -0.05 | -0.82% | 2.95M | 16:41:40 | ||
| Cosmos | 145.600 | 149.500 | 145.000 | +0.600 | +0.41% | 21.17K | 16:41:48 | ||
| Cuhadaroglu | 27.38 | 28.18 | 26.34 | -0.28 | -1.01% | 300.06K | 16:41:41 | ||
| Dagi | 9.670 | 9.670 | 9.200 | +0.380 | +4.09% | 1.71M | 16:41:50 | ||
| Dagi Yatirim | 20.280 | 21.000 | 19.900 | -0.380 | -1.84% | 189.64K | 16:41:44 | ||
| Dap Gayrimenkul Gelistirme AS | 33.48 | 33.58 | 33.32 | +0.22 | +0.66% | 869.35K | 16:41:47 | ||
| Datagate | 42.320 | 43.000 | 41.600 | +0.520 | +1.24% | 75.13K | 16:39:37 | ||
| Denge Yatirim | 3.960 | 3.990 | 3.830 | +0.050 | +1.28% | 9.26M | 16:41:52 | ||
| Derimod | 50.00 | 51.00 | 49.02 | +0.40 | +0.81% | 89.17K | 16:41:53 | ||
| Derluks Yatirim Holding AS | 8.32 | 8.47 | 8.26 | -0.06 | -0.72% | 605.91K | 16:42:06 | ||
| Despec | 44.680 | 44.880 | 44.020 | +0.180 | +0.40% | 76.66K | 16:41:00 | ||
| Dmr Unlu Mamuller Uretim Gida Toptan Perakende Ihr | 15.30 | 15.64 | 15.29 | 0.00 | 0.00% | 1.17M | 16:42:02 | ||
| Dogan Burda | 192.700 | 198.000 | 191.000 | -3.600 | -1.83% | 84.08K | 16:40:20 | ||
| Dogan Holding | 14.530 | 14.800 | 14.530 | -0.060 | -0.41% | 17.43M | 16:41:58 | ||
| Dogus Otomotiv | 288.25 | 294.75 | 287.75 | -1.25 | -0.43% | 626.29K | 16:41:52 | ||
| Duran Dogan | 16.300 | 16.490 | 16.100 | -0.050 | -0.31% | 126.59K | 16:38:25 | ||
| Eczacibasi Yatirim | 257.75 | 262.75 | 256.75 | +0.75 | +0.29% | 159.09K | 16:41:18 | ||
| Edip Gayrimenkul | 24.400 | 24.680 | 23.800 | +0.160 | +0.66% | 368.19K | 16:41:17 | ||
| EIS | 56.300 | 56.700 | 55.900 | +0.600 | +1.08% | 1.06M | 16:41:46 | ||
| Enerjisa Enerji | 64.70 | 65.80 | 64.60 | -0.35 | -0.54% | 1.32M | 16:41:59 | ||
| Enerya Enerji AS | 182.40 | 192.00 | 182.40 | -1.90 | -1.03% | 1.41M | 16:41:58 | ||
| ENKA | 36.400 | 36.820 | 36.360 | +0.180 | +0.50% | 3.00M | 16:41:48 | ||
| Escar Turizm Tasimacilik Ticaret AS | 306.50 | 314.50 | 301.25 | -3.25 | -1.05% | 32.61K | 16:41:00 | ||
| Escort | 70.00 | 71.75 | 69.50 | -1.10 | -1.55% | 230.92K | 16:41:19 | ||
| Etiler Inci Bufe Gida | 25.040 | 26.980 | 25.040 | -2.780 | -9.99% | 2.65M | 16:41:16 | ||
| Euro Yatirim | 3.610 | 3.650 | 3.580 | +0.020 | +0.56% | 5.16M | 16:41:07 | ||
| FLAP KONG | 9.140 | 9.300 | 9.100 | -0.040 | -0.44% | 2.21M | 16:40:44 | ||
| Global Yatirim | 13.110 | 13.370 | 13.070 | -0.080 | -0.61% | 1.84M | 16:41:49 | ||
| Goodyear Lastikleri | 23.32 | 23.78 | 23.30 | -0.18 | -0.77% | 511.01K | 16:40:44 | ||
| Grainturk Tarim AS | 70.30 | 74.90 | 70.30 | -1.30 | -1.82% | 508.90K | 16:36:55 | ||
| GSD Holding | 4.190 | 4.210 | 4.180 | +0.040 | +0.96% | 2.70M | 16:41:44 | ||
| GSD Marin | 11.110 | 11.450 | 10.960 | -0.220 | -1.94% | 1.20M | 16:41:31 | ||
| Gubretas | 149.40 | 151.30 | 149.30 | +0.20 | +0.13% | 1.06M | 16:41:54 | ||
| Guler Holding | 11.020 | 11.150 | 11.000 | -0.060 | -0.54% | 245.21K | 16:41:43 | ||
| GurSel Turizm Tasimacilik Ve | 125.90 | 128.50 | 125.00 | -2.10 | -1.64% | 435.30K | 16:41:56 | ||
| Hedef Holdings AS | 25.10 | 25.54 | 24.80 | +0.40 | +1.62% | 380.36K | 16:41:35 | ||
| Hitit Bilgisayar Hizmetleri AS | 71.70 | 74.30 | 70.10 | -2.05 | -2.78% | 175.08K | 16:42:06 | ||
| Hun Yenilenebilir Enerji Uretim AS | 4.62 | 4.76 | 4.57 | -0.02 | -0.43% | 9.67M | 16:41:56 | ||
| Hurriyet Gazete | 4.570 | 4.700 | 4.550 | -0.050 | -1.08% | 1.97M | 16:41:55 | ||
| Ihlas Ev Aletleri Imalat | 2.660 | 2.700 | 2.650 | +0.010 | +0.38% | 1.91M | 16:40:45 | ||
| Ihlas Gazetecilik | 1.290 | 1.310 | 1.280 | 0.000 | 0.00% | 7.22M | 16:41:47 | ||
| Ihlas Haber Ajansi AS | 18.58 | 19.19 | 18.04 | -0.16 | -0.85% | 2.57M | 16:42:04 | ||
| Ihlas Holding | 1.280 | 1.300 | 1.270 | -0.010 | -0.78% | 13.62M | 16:41:53 | ||
| Ihlas Yayin | 3.450 | 3.780 | 3.360 | +0.010 | +0.29% | 15.71M | 16:41:52 | ||
| Indeks | 9.070 | 9.200 | 9.030 | +0.040 | +0.44% | 1.35M | 16:41:50 | ||
| Ingram Micro Bilisim | 579.000 | 585.000 | 578.000 | +1.500 | +0.26% | 14.44K | 16:41:27 | ||
| Intema | 297.25 | 304.00 | 296.25 | -0.75 | -0.25% | 22.76K | 16:41:28 | ||
| Inveo Yatirim | 47.380 | 48.500 | 47.220 | -0.220 | -0.46% | 275.74K | 16:41:13 | ||
| Investco Holding AS | 334.25 | 344.00 | 334.25 | -4.25 | -1.26% | 14.12K | 16:41:50 | ||
| Isiklar Enerji | 5.000 | 5.130 | 5.000 | -0.070 | -1.38% | 4.02M | 16:41:30 | ||
| Iz Yatirim Holding | 58.650 | 58.950 | 57.250 | +0.750 | +1.30% | 166.79K | 16:41:45 | ||
| Kafein Yazilim | 117.10 | 118.20 | 116.10 | +0.90 | +0.77% | 152.64K | 16:41:30 | ||
| Kalekim Kimyevi Maddeler Sanayi Ticaret AS | 24.34 | 24.54 | 24.30 | +0.04 | +0.16% | 306.72K | 16:41:34 | ||
| Kervan Gıda | 27.66 | 27.78 | 27.48 | +0.22 | +0.80% | 136.91K | 16:41:47 | ||
| Kiler Holding AS | 38.86 | 40.00 | 38.76 | -0.28 | -0.72% | 70.15K | 16:41:17 | ||
| Koc Holding | 235.90 | 242.20 | 235.70 | -4.60 | -1.91% | 3.21M | 16:41:53 | ||
| Kontrolmatik Teknoloji | 221.50 | 225.00 | 219.00 | +3.20 | +1.47% | 1.30M | 16:41:54 | ||
| Koroplast Temizlik Ambalaj | 8.50 | 8.64 | 8.44 | +0.01 | +0.12% | 844.23K | 16:41:44 | ||
| Kron Telekomunikasyon | 22.320 | 22.640 | 22.120 | -0.080 | -0.36% | 254.13K | 16:40:29 | ||
| Kuyas Yatirim AS | 54.850 | 55.800 | 54.550 | -0.350 | -0.63% | 357.33K | 16:41:53 | ||
| LDR Turizm AS | 70.80 | 71.90 | 70.15 | +0.15 | +0.21% | 141.53K | 16:40:32 | ||
| Link Bilgisayar | 418.25 | 430.25 | 415.50 | +0.75 | +0.18% | 50.94K | 16:41:16 | ||
| Mackolik Internet Hizmetleri | 75.50 | 77.40 | 75.40 | -0.50 | -0.66% | 61.84K | 16:41:52 | ||
| Marka Yatirim | 91.650 | 92.150 | 90.000 | +0.250 | +0.27% | 34.81K | 16:41:23 | ||
| Matriks Bilgi Dagitim Hizmetleri AS | 82.90 | 82.95 | 76.00 | +5.30 | +6.83% | 529.87K | 16:41:53 | ||
| Mega Polietilen Kopuk | 9.130 | 9.790 | 9.120 | -0.470 | -4.90% | 20.15M | 16:34:19 | ||
| Merit Turizm Yatirim ve Isletme | 145.200 | 145.200 | 140.100 | +13.200 | +10.00% | 332.18K | 16:41:53 | ||
| Metemtur Yatırım | 15.930 | 16.260 | 15.610 | +0.060 | +0.38% | 2.06M | 16:41:39 | ||
| Metro Holding | 3.280 | 3.440 | 3.110 | +0.140 | +4.46% | 17.42M | 16:41:49 | ||
| MLP Saglik | 274.75 | 276.00 | 272.00 | +1.75 | +0.64% | 153.34K | 16:41:55 | ||
| Mobiltel İletişim Hizmetleri | 7.38 | 7.45 | 7.30 | +0.08 | +1.10% | 7.19M | 16:42:03 | ||
| Naturelgaz Sanayi ve Ticaret AS | 17.54 | 17.80 | 17.49 | 0.00 | 0.00% | 609.12K | 16:41:53 | ||
| Net Holding | 31.980 | 32.180 | 31.560 | +0.480 | +1.52% | 1.12M | 16:41:44 | ||
| Netas Telekom | 89.10 | 91.20 | 88.95 | -0.85 | -0.94% | 165.70K | 16:40:59 | ||
| Obase Bilgisayar ve Danismanlik | 45.76 | 46.22 | 45.34 | +0.10 | +0.22% | 74.80K | 16:38:56 | ||
| Odine Solutions Teknoloji Ticaret | 66.15 | 67.50 | 63.15 | +1.35 | +2.08% | 1.51M | 16:41:48 | ||
| Orge | 70.650 | 71.900 | 70.350 | -0.350 | -0.49% | 316.83K | 16:41:48 | ||
| Parsan | 127.100 | 129.500 | 125.400 | +2.600 | +2.09% | 559.31K | 16:41:52 | ||
| Pasifik Donanim ve Yazilim Bilgi | 79.60 | 80.60 | 79.05 | +0.55 | +0.70% | 835.05K | 16:41:53 | ||
| Pc İletişim ve Medya Hizmetleri | 13.98 | 14.21 | 13.90 | +0.03 | +0.22% | 470.93K | 16:42:02 | ||
| Pegasus Hava Tasimaciligi | 197.500 | 203.100 | 197.300 | -4.100 | -2.03% | 3.28M | 16:42:01 | ||
| Penta Teknoloji Urunleri Dagitim Ticaret AS | 17.47 | 17.62 | 17.39 | +0.09 | +0.52% | 874.05K | 16:41:34 | ||
| Plastikkart | 109.600 | 116.200 | 109.500 | -4.300 | -3.78% | 614.61K | 16:41:49 | ||
| Platform Turizm Tasimacilik Gida | 15.11 | 15.24 | 14.97 | +0.15 | +1.00% | 677.43K | 16:41:57 | ||
| Politeknik Metal | 18,122.50 | 18,250.00 | 17,965.00 | +122.50 | +0.68% | 236.00 | 16:41:02 | ||
| Prizma Pres | 46.380 | 47.120 | 46.080 | -0.520 | -1.11% | 165.10K | 16:41:06 | ||
| Reysas | 50.700 | 51.600 | 49.100 | +0.450 | +0.90% | 508.92K | 16:41:47 | ||
| Rodrigo | 137.500 | 137.500 | 122.500 | +12.500 | +10.00% | 128.67K | 16:41:26 | ||
| Sabanci Holding | 97.25 | 99.20 | 97.15 | -1.85 | -1.87% | 4.12M | 16:41:51 | ||
| SAN-EL | 34.440 | 34.980 | 33.540 | +0.440 | +1.29% | 280.75K | 16:41:03 | ||
| Selcuk Ecza Deposu | 49.640 | 49.900 | 49.200 | +0.440 | +0.89% | 124.39K | 16:41:51 | ||
| Sisecam | 51.650 | 52.400 | 51.500 | 0.000 | 0.00% | 10.18M | 16:41:56 | ||
| Skyalp Finansal Teknolojiler ve Danismanlik AS | 141.500 | 147.500 | 140.000 | +0.500 | +0.35% | 157.37K | 16:41:34 | ||
| Smartiks Yazilim | 41.54 | 42.50 | 41.30 | +0.04 | +0.10% | 440.59K | 16:41:47 | ||
| Tab Gida Sanayi ve Ticaret AS | 170.10 | 170.70 | 164.60 | +4.80 | +2.90% | 887.37K | 16:42:02 | ||
| TAV Havalimanlar | 223.40 | 225.30 | 221.20 | +1.90 | +0.86% | 1.12M | 16:41:50 | ||
| Tekfen Holding | 54.05 | 54.75 | 53.95 | -0.55 | -1.01% | 917.01K | 16:41:50 | ||
| TGS | 75.250 | 77.150 | 74.900 | -2.250 | -2.90% | 90.69K | 16:41:20 | ||
| THY | 305.00 | 309.25 | 303.50 | -0.50 | -0.16% | 13.02M | 16:42:00 | ||
| Tugcelik Aluminyum | 14.760 | 14.920 | 14.500 | -0.230 | -1.53% | 3.49M | 16:41:36 | ||
| Turcas Petrol | 27.240 | 28.600 | 27.120 | -1.360 | -4.76% | 1.82M | 16:41:38 | ||
| Tureks Turizm Tasimacilik AS | 61.60 | 62.55 | 60.40 | +1.20 | +1.99% | 421.89K | 16:42:06 | ||
| Turkcell Iletisim Hizmetleri AS | 83.90 | 84.70 | 82.90 | +1.10 | +1.33% | 9.35M | 16:41:54 | ||
| Turker Proje | 622.00 | 632.50 | 620.00 | -2.00 | -0.32% | 7.66K | 16:41:06 | ||
| Ufuk Yatirim | 503.000 | 520.000 | 494.000 | -7.500 | -1.47% | 14.07K | 16:41:46 | ||
| Unlu Yatirim Holding AS | 15.03 | 15.14 | 14.99 | +0.03 | +0.20% | 306.45K | 16:41:34 | ||
| Vbt Yazilim AS | 33.38 | 33.76 | 33.30 | +0.08 | +0.24% | 416.71K | 16:41:48 | ||
| Verusa Holding | 264.00 | 265.00 | 262.75 | +1.75 | +0.67% | 8.52K | 16:38:04 | ||
| Yeo Teknoloji Enerji ve Endustri AS | 199.50 | 202.40 | 199.30 | +0.50 | +0.25% | 391.32K | 16:42:00 | ||
| Yesil Yapi | 7.110 | 7.590 | 7.040 | -0.710 | -9.08% | 12.07M | 16:41:47 | ||
| Yesil Yatirim | 4.970 | 5.190 | 4.910 | -0.230 | -4.42% | 3.02M | 16:41:42 | ||
| Yukselen Celik | 21.50 | 22.06 | 21.38 | -0.36 | -1.65% | 254.11K | 16:42:06 | ||
| 加拉塔萨雷 | 8.93 | 9.12 | 8.84 | -0.10 | -1.11% | 28.37M | 16:41:40 | ||
| 贝西克塔斯 | 27.300 | 27.300 | 25.960 | +2.480 | +9.99% | 41.70M | 16:41:59 | ||
| 费内巴切 | 114.70 | 117.90 | 110.70 | +1.70 | +1.50% | 3.83M | 16:41:41 |
我的看法
您对于BIST Istanbul的观点是？
成员看法:
或
投票以查看统计结果
在评论中添加图表
确认屏蔽
确定屏蔽%USER_NAME%？
如果屏蔽，您和%USER_NAME%都无法看到相互在Investing.com上发布的信息。
%USER_NAME%已成功添加至屏蔽列表
由于您刚刚取消屏蔽此人，因此必须等待48小时才能重新屏蔽。
举报该评论
您举报该评论的原因为：
该评论已被标注
谢谢您!
您的举报将会被发送到管理员进行审核