Sign up to create alerts for Instruments,
Economic Events and content by followed authors
Free Sign Up Already have an account? Sign In
13,793.09
-141.58
-1.02%
Quotes
All Instrument Types
- All Instrument Types
- Indices
- Equities
- ETFs
- Funds
- Commodities
- Currencies
- Crypto
- Bonds
- Certificates
Please try another search
🚀 AI-picked stocks soar in May. PRFT is +55%—in just 16 days! Don’t miss June’s top picks. Unlock full list
BIST Istanbul (XSIST)
Add to/Remove from a Portfolio
Add to Watchlist
- Volume: 1,190,604,895
- Open: 13,931.39
- Day's Range: 13,778.43 - 13,977.65
BIST Istanbul
13,793.09
-141.58
-1.02%
- General
- Chart
- News & Analysis
- Technical
- Forum
- Overview
- Constituents
- Historical Data
BIST Istanbul Constituents
Real-time streaming quotes of the ISE Istanbul Index components. The table displays the share name and its latest price, as well as the daily high, low and change for each of the constituent companies that are currently in the BIST Istanbul Index.
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| 1000 Yatirimlar Holding AS | 459.50 | 479.25 | 458.50 | -14.75 | -3.11% | 578.62K | 24/05 | ||
| Adel | 720.50 | 746.00 | 720.50 | 0.00 | 0.00% | 225.17K | 24/05 | ||
| AG Anadolu Group Holding | 353.00 | 362.75 | 347.00 | -9.75 | -2.69% | 455.57K | 24/05 | ||
| Ahlatci Dogal Gaz Dagitim Enerji | 16.51 | 16.67 | 15.85 | +0.48 | +2.99% | 12.68M | 24/05 | ||
| Akcansa | 142.60 | 147.00 | 142.10 | -3.70 | -2.53% | 856.64K | 24/05 | ||
| Akdeniz Yatirim | 8.350 | 8.520 | 8.330 | 0.000 | 0.00% | 8.88M | 24/05 | ||
| Akenerji | 17.870 | 20.620 | 17.870 | -1.980 | -9.97% | 39.98M | 24/05 | ||
| Aksa Enerji Uretim | 47.360 | 47.560 | 46.140 | +0.680 | +1.46% | 7.68M | 24/05 | ||
| Alarko Carrier | 1,292.00 | 1,334.00 | 1,282.00 | -12.00 | -0.92% | 41.02K | 24/05 | ||
| Alarko Holding | 120.600 | 125.800 | 118.000 | +1.500 | +1.26% | 30.93M | 24/05 | ||
| Altinay Savunma Teknolojileri AS | 62.30 | 62.30 | 62.30 | +5.65 | +9.97% | 2.10M | 24/05 | ||
| Anadolu Efes Malt | 202.40 | 208.50 | 200.00 | -0.40 | -0.20% | 2.43M | 24/05 | ||
| Anatolia Tanı ve Biyoteknoloji | 12.57 | 12.95 | 12.52 | -0.22 | -1.72% | 1.80M | 24/05 | ||
| Anel Elektrik | 19.890 | 20.780 | 19.800 | -0.290 | -1.44% | 1.33M | 24/05 | ||
| Arcelik AS | 187.20 | 190.70 | 185.00 | -3.20 | -1.68% | 2.24M | 24/05 | ||
| Ard Grup Bilisim | 38.94 | 40.50 | 38.70 | -1.20 | -2.99% | 4.67M | 24/05 | ||
| Arena Bilgisayar | 43.240 | 44.000 | 41.500 | +0.680 | +1.60% | 903.99K | 24/05 | ||
| Arzum Elektrikli Ev Aletleri Sanayi ve Ticaret | 66.90 | 66.90 | 63.00 | +6.05 | +9.94% | 4.20M | 24/05 | ||
| Atp Ticari Bilgisayar Ağı ve Elektrik | 129.40 | 137.40 | 127.80 | -4.40 | -3.29% | 1.14M | 24/05 | ||
| Avrupa Yatirim | 39.160 | 40.200 | 38.460 | -0.940 | -2.34% | 793.55K | 24/05 | ||
| Avtur | 15.490 | 15.620 | 14.360 | +0.700 | +4.73% | 1.44M | 24/05 | ||
| Aygaz AS | 191.30 | 204.00 | 191.30 | -8.70 | -4.35% | 1.42M | 24/05 | ||
| Aztek Teknoloji Urunleri Ticaret AS | 84.90 | 89.30 | 83.90 | -3.25 | -3.69% | 920.60K | 24/05 | ||
| Bayrak | 69.40 | 72.00 | 67.60 | -1.00 | -1.42% | 1.35M | 24/05 | ||
| Besiktas | 39.640 | 39.640 | 37.980 | +3.600 | +9.99% | 82.44M | 24/05 | ||
| Birleşim Mühendislik Isıtma Soğutma | 20.92 | 21.30 | 20.52 | +0.12 | +0.58% | 2.78M | 24/05 | ||
| Bogazici Beton Sanayi ve Ticaret AS | 31.60 | 33.02 | 31.34 | -0.84 | -2.59% | 4.04M | 24/05 | ||
| Borlease Otomotiv AS | 30.78 | 31.62 | 30.62 | -0.66 | -2.10% | 1.81M | 24/05 | ||
| Borusan Birlesik | 523.00 | 544.00 | 523.00 | -17.00 | -3.15% | 489.93K | 24/05 | ||
| Borusan Yatirim | 2,642.50 | 2,725.00 | 2,635.00 | -37.50 | -1.40% | 60.25K | 24/05 | ||
| Buyuk Sefler Gida Turizm Tekstil | 34.20 | 34.34 | 33.72 | +0.20 | +0.59% | 465.04K | 24/05 | ||
| Celebi | 2,230.00 | 2,428.00 | 2,190.00 | +22.00 | +1.00% | 420.22K | 24/05 | ||
| CEO Event Medya | 21.98 | 22.38 | 21.68 | +0.12 | +0.55% | 896.19K | 24/05 | ||
| Coca Cola Icecek | 789.50 | 796.50 | 774.50 | +10.50 | +1.35% | 398.71K | 24/05 | ||
| Consus Enerji Isletmeciligi ve | 5.94 | 5.98 | 5.89 | 0.00 | 0.00% | 6.13M | 24/05 | ||
| Cosmos | 130.600 | 134.000 | 128.800 | -1.900 | -1.43% | 94.85K | 24/05 | ||
| Cuhadaroglu | 24.84 | 24.88 | 24.06 | +0.22 | +0.89% | 2.04M | 24/05 | ||
| Dagi | 9.760 | 10.090 | 9.750 | -0.360 | -3.56% | 1.80M | 24/05 | ||
| Dagi Yatirim | 19.180 | 19.750 | 18.800 | 0.000 | 0.00% | 321.14K | 24/05 | ||
| Dap Gayrimenkul Gelistirme AS | 33.84 | 34.08 | 33.42 | +0.10 | +0.30% | 3.71M | 24/05 | ||
| Datagate | 41.220 | 43.800 | 41.100 | -0.720 | -1.72% | 922.33K | 24/05 | ||
| Denge Yatirim | 4.100 | 4.110 | 3.810 | +0.080 | +1.99% | 8.85M | 24/05 | ||
| Derimod | 53.05 | 54.00 | 48.06 | +3.55 | +7.17% | 540.19K | 24/05 | ||
| Derluks Yatirim Holding AS | 8.03 | 8.29 | 7.75 | +0.23 | +2.95% | 7.12M | 24/05 | ||
| Despec | 53.500 | 53.500 | 48.680 | +4.860 | +9.99% | 3.24M | 24/05 | ||
| Dmr Unlu Mamuller Uretim Gida Toptan Perakende Ihr | 15.10 | 15.14 | 14.70 | +0.27 | +1.82% | 2.07M | 24/05 | ||
| Dogan Burda | 196.400 | 216.100 | 193.500 | -14.700 | -6.96% | 362.94K | 24/05 | ||
| Dogan Holding | 15.900 | 15.900 | 15.380 | +0.200 | +1.27% | 54.27M | 24/05 | ||
| Dogus Otomotiv | 310.00 | 315.50 | 303.00 | +3.25 | +1.06% | 4.22M | 24/05 | ||
| Duran Dogan | 16.800 | 17.300 | 16.500 | -0.100 | -0.59% | 1.12M | 24/05 | ||
| Eczacibasi Yatirim | 251.25 | 259.00 | 251.25 | -4.75 | -1.86% | 337.34K | 24/05 | ||
| Edip Gayrimenkul | 23.820 | 24.140 | 22.980 | +0.160 | +0.68% | 703.39K | 24/05 | ||
| EIS | 56.750 | 58.250 | 56.750 | -1.150 | -1.99% | 2.82M | 24/05 | ||
| Enerjisa Enerji | 69.00 | 70.10 | 68.40 | +0.05 | +0.07% | 3.07M | 24/05 | ||
| Enerya Enerji AS | 187.00 | 187.50 | 182.40 | +3.00 | +1.63% | 856.30K | 24/05 | ||
| ENKA | 39.640 | 40.940 | 39.500 | -1.200 | -2.94% | 14.21M | 24/05 | ||
| Escar Turizm Tasimacilik Ticaret AS | 297.00 | 300.75 | 292.00 | -3.00 | -1.00% | 104.41K | 24/05 | ||
| Escort | 74.50 | 79.15 | 73.00 | +0.30 | +0.40% | 1.32M | 24/05 | ||
| Etiler Inci Bufe Gida | 26.260 | 26.320 | 24.000 | +2.300 | +9.60% | 2.80M | 24/05 | ||
| Euro Yatirim | 3.900 | 3.910 | 3.780 | +0.030 | +0.78% | 13.76M | 24/05 | ||
| Fenerbahce | 107.50 | 110.90 | 106.90 | +0.50 | +0.47% | 4.56M | 24/05 | ||
| Flap Kongre | 8.760 | 9.150 | 8.720 | -0.040 | -0.45% | 3.04M | 24/05 | ||
| Global Yatirim | 15.000 | 15.050 | 14.720 | +0.050 | +0.33% | 6.23M | 24/05 | ||
| Goodyear Lastikleri | 25.60 | 25.92 | 24.76 | 0.00 | 0.00% | 1.49M | 24/05 | ||
| Grainturk Tarim AS | 68.50 | 71.35 | 67.60 | -1.70 | -2.42% | 396.08K | 24/05 | ||
| GS Sportif | 9.14 | 9.71 | 9.05 | -0.21 | -2.25% | 120.02M | 24/05 | ||
| GSD Holding | 4.420 | 4.440 | 4.280 | +0.120 | +2.79% | 39.59M | 24/05 | ||
| GSD Marin | 11.110 | 11.510 | 11.070 | -0.140 | -1.24% | 1.37M | 24/05 | ||
| Gubretas | 166.10 | 171.40 | 166.10 | -2.90 | -1.72% | 5.42M | 24/05 | ||
| Guler Holding | 11.000 | 11.170 | 11.000 | -0.160 | -1.43% | 1.53M | 24/05 | ||
| GurSel Turizm Tasimacilik Ve | 132.70 | 135.40 | 123.50 | +0.80 | +0.61% | 2.24M | 24/05 | ||
| Hareket Proje Tasimaciligi ve Yuk | 84.70 | 84.70 | 84.70 | +7.70 | +10.00% | 630.73K | 24/05 | ||
| Hedef Holdings AS | 27.90 | 28.52 | 27.34 | +0.06 | +0.22% | 542.67K | 24/05 | ||
| Hitit Bilgisayar Hizmetleri AS | 71.00 | 71.25 | 69.55 | +1.25 | +1.79% | 220.50K | 24/05 | ||
| Hun Yenilenebilir Enerji Uretim AS | 4.96 | 5.04 | 4.60 | +0.34 | +7.36% | 50.29M | 24/05 | ||
| Hurriyet Gazete | 5.570 | 5.620 | 5.330 | +0.120 | +2.20% | 8.15M | 24/05 | ||
| Ihlas Ev Aletleri Imalat | 3.310 | 3.390 | 3.010 | +0.150 | +4.75% | 107.55M | 24/05 | ||
| Ihlas Gazetecilik | 1.310 | 1.320 | 1.280 | +0.010 | +0.77% | 28.69M | 24/05 | ||
| Ihlas Haber Ajansi AS | 21.22 | 21.72 | 20.00 | +1.00 | +4.95% | 4.41M | 24/05 | ||
| Ihlas Holding | 1.450 | 1.550 | 1.390 | -0.070 | -4.61% | 164.02M | 24/05 | ||
| Ihlas Yayin | 3.310 | 3.390 | 3.240 | -0.070 | -2.07% | 5.07M | 24/05 | ||
| Indeks | 9.200 | 9.830 | 9.190 | -0.480 | -4.96% | 12.44M | 24/05 | ||
| Ingram Micro Bilisim | 565.000 | 581.000 | 563.000 | -14.500 | -2.50% | 62.44K | 24/05 | ||
| Intema | 284.50 | 290.25 | 281.25 | -0.25 | -0.09% | 95.59K | 24/05 | ||
| Inveo Yatirim | 44.700 | 46.680 | 44.440 | -2.120 | -4.53% | 1.53M | 24/05 | ||
| Investco Holding AS | 344.75 | 360.50 | 344.75 | -13.25 | -3.70% | 85.90K | 24/05 | ||
| Isiklar Enerji | 4.910 | 4.970 | 4.830 | +0.010 | +0.20% | 8.65M | 24/05 | ||
| Iz Yatirim Holding | 55.400 | 57.500 | 54.350 | -1.750 | -3.06% | 226.14K | 24/05 | ||
| Kafein Yazilim | 128.20 | 140.00 | 128.00 | -5.70 | -4.26% | 1.59M | 24/05 | ||
| Kalekim Kimyevi Maddeler Sanayi Ticaret AS | 25.20 | 25.80 | 25.00 | -0.54 | -2.10% | 1.53M | 24/05 | ||
| Kervan Gıda | 29.78 | 30.20 | 29.52 | -0.20 | -0.67% | 948.97K | 24/05 | ||
| Kiler Holding AS | 36.28 | 38.20 | 35.00 | -1.64 | -4.32% | 1.20M | 24/05 | ||
| Koc Holding | 248.20 | 252.00 | 247.40 | -7.30 | -2.86% | 13.61M | 24/05 | ||
| Kontrolmatik Teknoloji | 211.60 | 218.40 | 211.60 | -8.90 | -4.04% | 3.82M | 24/05 | ||
| Koroplast Temizlik Ambalaj | 8.49 | 8.83 | 8.48 | -0.19 | -2.19% | 1.72M | 24/05 | ||
| Kron Telekom | 24.400 | 25.700 | 24.080 | +0.040 | +0.16% | 3.22M | 24/05 | ||
| Kuyas Yatirim AS | 52.250 | 52.850 | 49.820 | -0.150 | -0.29% | 1.82M | 24/05 | ||
| LDR Turizm AS | 67.70 | 69.00 | 62.40 | +1.80 | +2.73% | 3.60M | 24/05 | ||
| Link Bilgisayar | 427.00 | 450.50 | 424.75 | -17.50 | -3.94% | 85.72K | 24/05 | ||
| Mackolik Internet Hizmetleri | 78.70 | 81.55 | 77.10 | -0.75 | -0.94% | 409.50K | 24/05 | ||
| Marka Yatirim | 91.500 | 91.900 | 85.400 | +1.000 | +1.10% | 171.95K | 24/05 | ||
| Matriks Bilgi Dagitim Hizmetleri AS | 76.40 | 79.30 | 76.00 | -1.00 | -1.29% | 549.10K | 24/05 | ||
| Mega Polietilen | 7.990 | 8.140 | 7.850 | +0.040 | +0.50% | 14.86M | 24/05 | ||
| Merit Turizm | 154.900 | 157.900 | 148.900 | +4.900 | +3.27% | 464.65K | 24/05 | ||
| Metemtur Yatırım | 13.700 | 14.400 | 13.360 | +0.340 | +2.54% | 7.99M | 24/05 | ||
| Metro Holding | 2.990 | 3.430 | 2.990 | -0.170 | -5.38% | 43.25M | 24/05 | ||
| MLP Saglik | 285.00 | 307.00 | 285.00 | -14.50 | -4.84% | 920.30K | 24/05 | ||
| Mobiltel İletişim Hizmetleri | 6.20 | 6.49 | 6.14 | -0.25 | -3.88% | 12.08M | 24/05 | ||
| Naturelgaz Sanayi ve Ticaret AS | 16.56 | 16.66 | 16.30 | +0.03 | +0.18% | 828.26K | 24/05 | ||
| Net Holding | 32.280 | 32.520 | 31.600 | +0.140 | +0.44% | 2.61M | 24/05 | ||
| Netas Telekom | 92.35 | 92.85 | 89.20 | +2.85 | +3.18% | 755.66K | 24/05 | ||
| Obase Bilgisayar ve Danismanlik | 43.74 | 44.04 | 42.24 | +0.74 | +1.72% | 538.87K | 24/05 | ||
| Odine Solutions Teknoloji Ticaret | 73.45 | 73.70 | 66.25 | +6.45 | +9.63% | 3.76M | 24/05 | ||
| Orge | 67.000 | 69.250 | 65.900 | -1.950 | -2.83% | 1.43M | 24/05 | ||
| Parsan | 123.500 | 126.800 | 123.500 | -1.800 | -1.44% | 619.00K | 24/05 | ||
| Pasifik Donanim ve Yazilim Bilgi | 81.80 | 86.35 | 81.00 | -3.10 | -3.65% | 2.64M | 24/05 | ||
| Pc İletişim ve Medya Hizmetleri | 17.15 | 17.20 | 15.83 | +0.73 | +4.45% | 6.69M | 24/05 | ||
| Pegasus | 212.200 | 216.800 | 211.500 | -3.700 | -1.71% | 5.65M | 24/05 | ||
| Penta Teknoloji Urunleri Dagitim Ticaret AS | 17.11 | 17.43 | 17.06 | -0.24 | -1.38% | 2.22M | 24/05 | ||
| Plastikkart | 112.800 | 116.500 | 111.000 | -5.400 | -4.57% | 169.08K | 24/05 | ||
| Platform Turizm Tasimacilik Gida | 14.28 | 14.56 | 14.28 | -0.13 | -0.90% | 1.63M | 24/05 | ||
| Politeknik Metal | 17,600.00 | 18,600.00 | 17,600.00 | -627.50 | -3.44% | 2.13K | 24/05 | ||
| Prizma Pres | 48.140 | 50.450 | 47.260 | -1.360 | -2.75% | 656.15K | 24/05 | ||
| Reysas | 47.740 | 48.560 | 47.100 | +0.540 | +1.14% | 327.03K | 24/05 | ||
| Rodrigo | 129.800 | 129.800 | 117.000 | +0.600 | +0.46% | 107.36K | 24/05 | ||
| Sabanci Holding | 102.00 | 104.50 | 101.60 | -1.60 | -1.54% | 12.07M | 24/05 | ||
| SAN-EL | 29.900 | 31.220 | 29.900 | -1.060 | -3.42% | 359.67K | 24/05 | ||
| Selcuk Ecza Deposu | 52.400 | 54.400 | 52.050 | +0.300 | +0.58% | 3.42M | 24/05 | ||
| Sisecam | 53.550 | 54.450 | 53.450 | -0.850 | -1.56% | 20.95M | 24/05 | ||
| Skyalp Finansal Teknolojiler ve Danismanlik AS | 129.000 | 136.200 | 128.100 | -3.000 | -2.27% | 201.89K | 24/05 | ||
| Smartiks Yazilim | 39.96 | 42.30 | 39.96 | -1.54 | -3.71% | 1.63M | 24/05 | ||
| Tab Gida Sanayi ve Ticaret AS | 176.90 | 179.60 | 173.90 | +0.30 | +0.17% | 1.24M | 24/05 | ||
| TAV Havalimanlar | 241.50 | 245.70 | 239.00 | -2.50 | -1.02% | 1.86M | 24/05 | ||
| Tekfen Holding | 54.20 | 55.35 | 53.85 | -1.35 | -2.43% | 2.46M | 24/05 | ||
| TGS | 73.000 | 76.200 | 71.800 | -2.850 | -3.76% | 214.82K | 24/05 | ||
| THY | 318.25 | 320.50 | 315.75 | +0.75 | +0.24% | 22.96M | 24/05 | ||
| Tugcelik Aluminyum | 13.500 | 13.860 | 13.350 | -0.030 | -0.22% | 3.25M | 24/05 | ||
| Turcas Petrol | 30.760 | 31.100 | 30.160 | -0.040 | -0.13% | 2.36M | 24/05 | ||
| Tureks Turizm Tasimacilik AS | 71.70 | 71.75 | 67.25 | +2.95 | +4.29% | 1.21M | 24/05 | ||
| Turkcell | 91.80 | 94.75 | 91.80 | -0.90 | -0.97% | 17.45M | 24/05 | ||
| Turker Proje | 608.00 | 631.00 | 600.50 | -7.00 | -1.14% | 42.71K | 24/05 | ||
| Ufuk Yatirim | 479.000 | 480.000 | 442.750 | +9.500 | +2.02% | 44.53K | 24/05 | ||
| Unlu Yatirim Holding AS | 15.70 | 16.16 | 15.22 | -0.15 | -0.95% | 1.41M | 24/05 | ||
| Vbt Yazilim AS | 31.62 | 32.24 | 31.48 | -0.36 | -1.13% | 1.38M | 24/05 | ||
| Verusa Holding | 272.00 | 278.25 | 268.00 | +3.00 | +1.12% | 76.64K | 24/05 | ||
| Yeo Teknoloji Enerji ve Endustri AS | 197.40 | 202.70 | 195.80 | -6.40 | -3.14% | 1.80M | 24/05 | ||
| Yesil Yapi | 6.530 | 6.760 | 6.050 | +0.130 | +2.03% | 7.00M | 24/05 | ||
| Yesil Yatirim | 4.740 | 4.810 | 4.600 | 0.000 | 0.00% | 3.22M | 24/05 | ||
| Yukselen Celik | 24.40 | 25.12 | 24.26 | -0.28 | -1.13% | 1.34M | 24/05 |
My Sentiments
What is your sentiment on BIST Istanbul?
Members' Sentiments:
or
Market is currently closed. Voting is open during market hours.
Write your thoughts about BIST Istanbul
Are you sure you want to delete this chart?
Delete Cancel
Replace the attached chart with a new chart ?
Replace Cancel
Comment Guidelines
Yilmaz Vural
Mar 22, 2021 1:41
Falling began
0
0
Add Chart to Comment
Confirm Block
Are you sure you want to block %USER_NAME%?
By doing so, you and %USER_NAME% will not be able to see any of each other's Investing.com's posts.
%USER_NAME% was successfully added to your Block List
Since you’ve just unblocked this person, you must wait 48 hours before renewing the block.
Report this comment
I feel that this comment is:
Comment flagged
Thank You!
Your report has been sent to our moderators for review