BIST Istanbul (XSIST)

イスタンブール

通貨 TRY

12,823.52

+27.47(+0.21%)

終了00:09:50

日中安値/高値

12,712.56

12,842.96

52週高値/安値

9,034.03

14,374.53

BIST Istanbul の構成銘柄

%INDICE_NAME%の構成銘柄のリアルタイムチャートです。構成銘柄、現在価格、高値、安値、変動率をご覧いただけます。コウセイメイガラコウセイメイガラ

						上昇余地
Adel	34.88	35.46	34.74	-0.80%	1.83M	aa.aa	00:09:59
Anadolu Efes Malt	203.80	205.00	196.80	+2.10%	3.64M	aa.aa	00:09:48
Akcansa	169.00	170.00	163.80	+2.61%	483.85K	aa.aa	02/12
Akenerji	11.340	11.520	11.210	-0.96%	16.16M	aa.aa	02/12
Aksa Enerji Uretim	35.880	36.380	35.340	+0.90%	6.53M	aa.aa	00:09:51
Alarko Holding	96.100	96.650	94.350	-0.26%	2.86M	aa.aa	02/12
Alarko Carrier	1,019.00	1,040.00	1,009.00	+0.30%	31.65K	aa.aa	02/12
Anel Elektrik	13.890	13.900	13.410	+1.68%	1.97M	aa.aa	00:05:21
Arcelik AS	142.80	144.00	141.20	-0.07%	1.1M	aa.aa	02/12
Arena Bilgisayar	26.480	26.960	25.800	+1.30%	1.49M	aa.aa	00:08:50
Ingram Micro Bilisim	434.000	440.750	427.500	-1.03%	24.46K	aa.aa	02/12
Avtur	11.680	11.730	11.260	+2.73%	2.43M	aa.aa	02/12
Aygaz AS	175.80	176.30	173.90	-0.68%	190.12K	aa.aa	02/12
Besiktas	4.560	4.720	4.440	0.00%	53.12M	aa.aa	00:09:15
Yesil Yapi	6.440	6.440	5.870	+9.90%	29.55M	aa.aa	02/12
Borusan Birlesik	452.50	457.75	448.00	-0.06%	590.9K	aa.aa	00:09:30
Borusan Yatirim	2,251.00	2,315.00	2,202.00	+1.17%	102.47K	aa.aa	00:09:21
Coca Cola Icecek	54.20	54.50	52.05	+1.88%	9.61M	aa.aa	00:09:54
Celebi	2,083.00	2,117.00	2,066.00	-1.93%	54.06K	aa.aa	00:09:59
Cosmos	111.400	114.500	110.800	-0.54%	117.01K	aa.aa	00:08:36
Dagi	13.550	13.850	13.260	+1.88%	1.59M	aa.aa	00:08:02
Derimod	30.08	30.58	29.94	-1.96%	423.55K	aa.aa	00:08:01
Despec	46.340	47.040	46.100	-1.11%	252.27K	aa.aa	02/12
Datagate	42.200	42.540	40.900	+1.64%	385.07K	aa.aa	00:05:21
Dogus Otomotiv	224.00	227.20	210.10	+4.67%	3.17M	aa.aa	00:09:36
Dogan Burda	181.900	193.800	177.500	+1.51%	869.25K	aa.aa	00:08:58
Dogan Holding	14.210	14.260	13.970	+1.21%	22.21M	aa.aa	00:09:26
Duran Dogan	23.100	23.500	23.100	-2.45%	167.9K	aa.aa	02/12
EIS	47.840	48.220	47.200	+0.46%	2.07M	aa.aa	00:09:52
Eczacibasi Yatirim	203.10	204.30	202.20	-0.49%	253.99K	aa.aa	00:08:12
Edip Gayrimenkul	24.320	24.780	23.780	+1.00%	1.68M	aa.aa	02/12
コメルツ銀行 AG	52.600	55.100	52.600	+0.29%	15.29M	aa.aa	00:09:57
Escort	53.30	53.75	52.80	-0.93%	429.98K	aa.aa	00:09:56
Fenerbahce	112.50	113.50	106.80	+8.38%	6.39M	aa.aa	00:09:40
Ufuk Yatirim	506.500	518.000	486.000	+3.16%	42.75K	aa.aa	02/12
Inveo Yatirim	7.420	7.520	7.330	+0.41%	1.6M	aa.aa	00:05:21
Guler Holding	11.640	11.920	11.580	-1.44%	3.23M	aa.aa	00:09:49
Global Yatirim	15.640	15.880	15.580	-1.39%	3.13M	aa.aa	00:09:10
Goodyear Lastikleri	16.28	16.34	15.55	+4.49%	3.54M	aa.aa	00:09:43
GSD Marin	8.540	8.660	8.290	+1.18%	4.3M	aa.aa	00:08:43
GSD Holding	3.950	3.950	3.910	+0.25%	9.8M	aa.aa	00:08:49
GS Sportif	6.89	6.94	6.85	-1.85%	25.59M	aa.aa	00:09:45
Gubretas	251.00	258.00	246.50	+0.80%	8.48M	aa.aa	02/12
Hurriyet Gazete	4.220	4.230	4.090	+1.93%	4.01M	aa.aa	00:09:13
Ihlas Ev Aletleri Imalat	3.440	3.440	3.130	+9.90%	83.13M	aa.aa	02/12
Ihlas Gazetecilik	2.030	2.030	1.850	+9.73%	41.44M	aa.aa	02/12
Ihlas Holding	4.350	4.350	3.990	+9.85%	52.29M	aa.aa	00:09:30
Ihlas Yayin	5.480	5.480	4.970	+9.82%	48.2M	aa.aa	00:05:21
Indeks	6.800	6.830	6.710	-0.29%	2.6M	aa.aa	00:09:30
Intema	227.10	230.70	226.60	-1.69%	41.93K	aa.aa	02/12
Koc Holding	194.50	196.50	193.50	-2.99%	18.24M	aa.aa	00:09:22
Kron Telekomunikasyon	22.720	23.200	22.620	-2.41%	509.15K	aa.aa	02/12
Link Bilgisayar	515.00	523.00	501.50	-0.19%	54.47K	aa.aa	00:05:21
Metro Holding	2.930	2.930	2.680	+9.74%	40.04M	aa.aa	00:05:21
Metemtur Yatırım	14.880	15.290	14.500	-2.11%	3.28M	aa.aa	00:09:26
Lydia Holding AS	116.000	118.700	114.100	-1.69%	453.2K	aa.aa	00:09:35
Isiklar Enerji	10.860	12.030	10.720	-8.82%	43.55M	aa.aa	00:09:02
Netas Telekom	72.70	73.70	72.15	-0.27%	331.01K	aa.aa	00:08:01
Net Holding	45.640	46.180	44.840	-0.13%	1.83M	aa.aa	00:09:48
Parsan	89.900	91.850	86.550	+2.45%	657.35K	aa.aa	00:08:00
Plastikkart	60.500	61.500	59.000	+0.50%	197.31K	aa.aa	00:05:21
Reysas	17.930	17.990	17.500	+1.24%	4.03M	aa.aa	00:09:53
Sabanci Holding	89.65	90.15	88.60	-0.94%	13.93M	aa.aa	02/12
Selcuk Ecza Deposu	80.100	81.900	79.850	-0.62%	1.21M	aa.aa	00:08:41
Sisecam	41.220	41.460	40.240	+1.63%	37.64M	aa.aa	00:09:43
TAV Havalimanlar	272.25	272.25	265.50	-0.73%	1.04M	aa.aa	00:09:53
Turkcell Iletisim Hizmetleri AS	91.85	92.15	89.80	+1.44%	18.02M	aa.aa	00:05:21
THY	285.50	286.75	282.50	+0.18%	33.28M	aa.aa	00:09:57
Tekfen Holding	82.80	82.95	81.25	+0.98%	2.99M	aa.aa	00:09:52
Turcas Petrol	23.500	23.980	23.500	-0.25%	674.43K	aa.aa	00:08:00
AG Anadolu Group Holding	321.25	325.25	317.25	-1.31%	605.58K	aa.aa	00:09:49
Marka Yatirim	52.400	54.450	52.100	-3.85%	334.41K	aa.aa	00:09:55
Dagi Yatirim	16.290	16.560	16.160	-0.37%	540.95K	aa.aa	00:05:21
Denge Yatirim	3.100	3.120	2.830	+9.15%	41.51M	aa.aa	00:09:11
Skyalp Finansal Teknolojiler ve Danismanlik AS	86.300	89.700	86.200	+0.94%	316.81K	aa.aa	00:09:59
Orge	84.600	88.500	84.450	-3.04%	776.98K	aa.aa	02/12
Yesil Yatirim	2.100	2.100	1.960	+9.95%	28.23M	aa.aa	00:09:36
Akdeniz Yatirim	3.340	3.430	3.240	+0.91%	23.56M	aa.aa	00:08:00
Avrupa Yatirim	35.960	36.340	35.820	-1.05%	736.6K	aa.aa	00:09:09
Etiler Inci Bufe Gida	44.580	48.580	44.000	-8.23%	7.77M	aa.aa	02/12
FLAP KONG	8.740	8.810	8.560	+1.16%	3.95M	aa.aa	00:09:59
Kuyas Yatirim AS	17.140	17.290	16.880	-0.35%	2.33M	aa.aa	02/12
Merit Turizm Yatirim ve Isletme	185.400	192.000	183.600	-3.44%	283.32K	aa.aa	02/12
Pegasus Hava Tasimaciligi	218.900	220.200	216.600	+0.51%	11.07M	aa.aa	00:09:52
Prizma Pres	9.290	9.470	9.250	-1.90%	4.09M	aa.aa	02/12
TGS	57.850	58.400	55.100	+3.67%	332.68K	aa.aa	02/12
Turker Proje	525.00	533.50	493.50	+5.00%	63.79K	aa.aa	02/12
Otto Holding AS	558.000	601.500	551.000	-7.00%	40.93K	aa.aa	00:08:00
Iz Yatirim Holding	45.140	46.160	44.840	-1.83%	211.68K	aa.aa	00:09:21
Verusa Holding	278.00	283.25	276.25	-0.80%	77.87K	aa.aa	00:08:24
SAN-EL	26.220	26.500	24.600	+2.42%	129.5K	aa.aa	00:08:00
Rodrigo	20.880	21.080	20.680	-0.95%	769.06K	aa.aa	00:08:01
Tugcelik Aluminyum	10.390	10.410	10.160	+1.17%	2.94M	aa.aa	00:09:37
Politeknik Metal	7,285.00	7,450.00	7,200.00	-0.78%	5.73K	aa.aa	02/12
Cuhadaroglu	21.00	21.18	20.86	+0.48%	308.87K	aa.aa	00:05:21
Enerjisa Enerji	62.65	63.20	61.75	+0.24%	2.88M	aa.aa	00:09:53
MLP Saglik	407.00	411.00	397.00	+1.75%	436.25K	aa.aa	02/12
Kafein Yazilim	83.85	85.15	83.55	-0.89%	495.19K	aa.aa	00:08:25
Smartiks Yazilim	28.96	29.08	28.50	-0.21%	857.25K	aa.aa	00:08:00
CEO Event Medya	30.00	30.00	27.34	+9.97%	5.19M	aa.aa	02/12
Derluks Yatirim Holding AS	10.81	11.20	10.32	+1.60%	5.53M	aa.aa	00:09:49
Yukselen Celik	7.35	7.43	7.17	+2.08%	1.12M	aa.aa	00:08:41
Ard Grup Bilisim	37.32	38.06	36.90	-0.05%	1.88M	aa.aa	00:09:47
Bayrak	17.81	18.25	17.45	+0.68%	3.98M	aa.aa	02/12
Kontrolmatik Teknoloji	46.38	47.70	46.38	-3.42%	9.07M	aa.aa	00:09:53
Kervan Gıda	2.26	2.29	2.23	0.00%	9.71M	aa.aa	00:09:18
Arzum Elektrikli Ev Aletleri Sanayi ve Ticaret	40.70	41.16	40.14	+0.54%	583.06K	aa.aa	00:08:01
Naturelgaz Sanayi ve Ticaret AS	5.95	6.10	5.65	+0.17%	7.9M	aa.aa	00:09:51
Tureks Turizm Tasimacilik AS	119.20	121.70	118.30	-1.00%	254.71K	aa.aa	00:08:01
Matriks Bilgi Dagitim Hizmetleri AS	18.81	19.20	18.66	-1.00%	1.65M	aa.aa	02/12
Kalekim Kimyevi Maddeler Sanayi Ticaret AS	29.56	29.70	28.54	+1.93%	5.66M	aa.aa	02/12
Penta Teknoloji Urunleri Dagitim Ticaret AS	15.19	15.31	14.92	+1.33%	2.97M	aa.aa	00:09:30
Atp Ticari Bilgisayar Ağı ve Elektrik	94.35	95.90	91.35	+0.48%	330.48K	aa.aa	00:05:21
Bogazici Beton Sanayi ve Ticaret AS	21.34	21.82	20.96	+0.38%	5.45M	aa.aa	00:08:01
Unlu Yatirim Holding AS	14.59	14.99	14.54	-0.68%	511.33K	aa.aa	00:08:23
Vbt Yazilim AS	25.70	25.88	25.32	+0.39%	1.44M	aa.aa	00:09:52
Escar Turizm Tasimacilik Ticaret AS	44.24	44.28	41.94	-0.14%	550.64K	aa.aa	00:09:44
Birleşim Mühendislik Isıtma Soğutma	14.95	14.99	14.72	-0.47%	1.58M	aa.aa	02/12
Yeo Teknoloji Enerji ve Endustri AS	53.50	55.55	53.50	-3.95%	4.41M	aa.aa	00:09:09
Anatolia Tanı ve Biyoteknoloji	13.18	13.34	13.10	+0.53%	5.35M	aa.aa	00:08:28
Hedef Holdings AS	3.08	3.12	3.04	0.00%	3.95M	aa.aa	00:09:25
Ihlas Haber Ajansi AS	22.32	22.32	20.06	+9.95%	8.83M	aa.aa	02/12
Mobiltel İletişim Hizmetleri	4.22	4.26	4.10	+1.20%	11.83M	aa.aa	02/12
Pc İletişim ve Medya Hizmetleri	17.38	17.51	17.21	-0.06%	1.76M	aa.aa	00:09:45
Hun Yenilenebilir Enerji Uretim AS	3.27	3.31	3.25	+0.31%	7.69M	aa.aa	02/12
Dap Gayrimenkul Gelistirme AS	5.75	5.85	5.72	-1.71%	20.39M	aa.aa	02/12
Investco Holding AS	334.50	334.75	327.00	+0.45%	18.48K	aa.aa	00:05:21
Hitit Bilgisayar Hizmetleri AS	36.08	36.36	35.20	-0.77%	722.47K	aa.aa	02/12
GurSel Turizm Tasimacilik Ve	181.40	181.80	177.10	+1.85%	645.24K	aa.aa	02/12
LDR Turizm AS	128.90	129.00	124.70	+1.90%	187.14K	aa.aa	00:09:14
Consus Enerji Isletmeciligi ve	2.66	2.69	2.62	+0.38%	8.72M	aa.aa	02/12
Kiler Holding AS	29.00	30.20	28.74	-2.16%	1.27M	aa.aa	00:05:21
Koroplast Temizlik Ambalaj	7.33	7.41	7.21	+0.83%	989.47K	aa.aa	00:09:18
Obase Bilgisayar ve Danismanlik	32.46	32.88	31.22	+2.72%	1.02M	aa.aa	02/12
Aztek Teknoloji Urunleri Ticaret AS	47.66	47.90	46.50	+0.08%	1.3M	aa.aa	00:09:30
Platform Turizm Tasimacilik Gida	30.42	30.70	28.22	+8.03%	6.59M	aa.aa	00:08:45
Ahlatci Dogal Gaz Dagitim Enerji	19.84	20.40	19.75	-1.78%	3.33M	aa.aa	02/12
Mackolik Internet Hizmetleri	104.50	105.70	101.80	-0.57%	223.41K	aa.aa	00:09:27
Grainturk Holding AS	160.90	166.30	153.80	+3.01%	749.63K	aa.aa	00:09:21
Buyuk Sefler Gida Turizm Tekstil	30.08	30.34	28.50	+4.74%	990.56K	aa.aa	02/12
Enerya Enerji AS	271.75	276.00	271.25	-0.46%	219.72K	aa.aa	02/12
Dmr Unlu Mamuller Uretim Gida Toptan Perakende Ihr	11.56	11.75	11.55	-1.87%	1.55M	aa.aa	00:08:00
Borlease Otomotiv AS	54.15	54.30	51.90	+3.64%	983.99K	aa.aa	00:09:30
Tab Gida Sanayi ve Ticaret AS	145.10	146.00	139.10	+2.98%	1.34M	aa.aa	00:09:20
1000 Yatirimlar Holding AS	298.25	306.25	297.50	-3.48%	426.84K	aa.aa	00:09:25
Pasifik Donanim ve Yazilim Bilgi	97.05	101.50	91.95	+4.24%	5.88M	aa.aa	02/12
Odine Solutions Teknoloji Ticaret	110.00	112.50	108.00	-0.72%	3.52M	aa.aa	00:09:00
Altinay Savunma Teknolojileri AS	90.80	92.75	90.60	-0.33%	4.62M	aa.aa	00:09:58
Hareket Proje Tasimaciligi ve Yuk	75.45	76.15	73.10	+1.89%	2.92M	aa.aa	02/12
Ozyasar Tel ve Galvanizleme Sanayi	27.28	27.80	26.12	+3.73%	3.54M	aa.aa	00:09:24
Horoz Lojistik Kargo Hizmetleri ve	65.35	65.50	59.05	+9.74%	6.91M	aa.aa	02/12
Dct Trading Dis Ticaret AS	26.42	26.74	24.70	+6.96%	3.52M	aa.aa	02/12
Bin Ulasim ve Akilli Sehir Teknolojileri AS	99.05	99.65	95.90	+2.38%	354K	aa.aa	00:08:22

日経平均株価

38,500.50

+352.00

+0.92%

日経225先物 (F)

38,592.50

+300.0

+0.78%

韓国総合株価指数

2,460.09

+4.18

+0.17%

NYダウ

44,738.25

-172.40

-0.38%

独DAX

19,840.05

+211.71

+1.08%

S&P/ASX 200

8,447.90

+11.70

+0.14%

米ドル指数

106.63

+0.802

+0.76%

注目銘柄

銘柄	現在値	変動%	出来高
三菱UFJフィナンシャル・グループ	1,826.5	+1.93%	58.92M
三菱重工業	2,246.0	+2.21%	46.79M
フジクラ	5,662.0	+6.39%	23.42M
アドバンテスト	8,421.0	+2.20%	13.35M
レーザーテック	16,305.0	-0.82%	7.88M
ディスコ	41,330.0	+1.80%	5.73M
東京エレクトロン	23,640.0	+1.42%	4.23M

銘柄	現在値	変動%	出来高
Cumica	413.0	+24.02%	1.35M
ピーバンドットコム	429.0	+22.92%	2.81M
BTM	2,754.00	+22.18%	86.90K
ウェルスナビ	1,658.00	+22.09%	76.50K
ヘッドウォータース	12,510.00	+21.22%	469.60K
ユーラシア旅行社	661.0	+17.83%	232.60K
GlobeIng	6,760.00	+17.36%	683.60K

銘柄	現在値	変動%	出来高
しんふあほーるでぃんぐす・りみてっど	1,351.0	-39.42%	267.08K
日本電解	47.00	-35.62%	10.42M
ACCESS	947.0	-24.06%	64.10K
FPパートナー	2,355.00	-17.51%	2.02M
ジェイフロンティア	1,542.00	-14.90%	94.60K
COVER	2,305.00	-13.28%	13.01M
Institute for Qshu Pioneers of	1,400.00	-10.83%	7.13M

人気銘柄の動向

銘柄	現在値	変動%	出来高
三菱UFJフィナンシャル・グループ	1,826.5	+1.93%	58.92M
三井住友フィナンシャルグループ	3,823.0	+3.72%	24.78M
トヨタ自動車	2,611.0	+2.33%	20.25M
レーザーテック	16,305.0	-0.82%	7.88M
三菱商事	2,565.0	+1.56%	11.38M

更に表示する

もっとも割安な株式

銘柄	現在値	上昇余地	フェアバリュ―
Aaaaaa	2,213.0	+59.24%	3,523.98
Aaaaaaaa	2,213.0	+59.24%	3,523.98
Aaaaaaaa	1,453.0	+49.32%	2,169.62
Aaaaaa Aa Aaa	1,453.0	+49.32%	2,169.62
Aaaaaaaa Aaaaaa	3,707.0	+47.40%	5,464.12
Aa Aaa Aaa Aaaa	3,707.0	+47.40%	5,464.12
Aa Aaaaaaaa Aa	2,480.5	+46.71%	3,639.14

銘柄	現在値	上昇余地	フェアバリュ―
Aaaaaa	2,213.0	+59.24%	3,523.98
Aaaaaaaa	2,213.0	+59.24%	3,523.98
Aaaaaaaa	1,453.0	+49.32%	2,169.62
Aaaaaa Aa Aaa	1,453.0	+49.32%	2,169.62
Aaaaaaaa Aaaaaa	3,707.0	+47.40%	5,464.12
Aa Aaa Aaa Aaaa	3,707.0	+47.40%	5,464.12
Aa Aaaaaaaa Aa	2,480.5	+46.71%	3,639.14

当社アプリをインストールQRコードを写真で撮ってアプリをインストール

リスク開示書: 金融商品や仮想通貨の取引は投資金額を失う高いリスクがあります。仮想通貨の価格は非常にボラティリティーが高く、金融、規制、政治など、外的な要因に影響を受けることがあります。また信用取引はリスクが高いことを十分に理解してください。
金融商品または仮想通貨の取引をする前に、金融市場での取引に関わるリスクやコストについて十分に理解し、専門家の助言を求めたり、ご自身の投資目的や経験値、リスク選好等を注意深く検討することを推奨いたします。
Fusion Media によるこのウェブサイトのデータが、必ずしもリアルタイムおよび正確ではないということをご了承ください。またデータや価格が、必ずしも市場や取引所からではなく、マーケットメーカーにより提供されている場合があります。その為、価格は気配値であり、実際の市場価格とは異なる可能性があります。Fusion Media および当ウェブサイトへのデータの提供者は、当ウェブサイトに含まれる情報を利用したすべての損失に対して一切の責任を負わないものとします。
Fusion Media およびデータ提供者による事前の書面の許可なしに、当ウェブサイト上のデータを使用、保存、複製、表示、変更、送信、配信することを禁じます。すべての知的財産権は当ウェブサイト上のデータの提供者、または取引所が有します。
Fusion Media は当ウェブサイトに表示される広告により報酬を得ることがあります。
上記内容は英語版を翻訳したものであり、英語版と日本語版の間に不一致がある時は英語版が優先されます。

別の検索をお試しください

BIST Istanbul (XSIST)

BIST Istanbul の構成銘柄

Adel

Anadolu Efes Malt

Akcansa

Akenerji

Aksa Enerji Uretim

Alarko Holding

Alarko Carrier

Anel Elektrik

Arcelik AS

Arena Bilgisayar

Ingram Micro Bilisim

Avtur

Aygaz AS

Besiktas

Yesil Yapi

Borusan Birlesik

Borusan Yatirim

Coca Cola Icecek

Celebi

Cosmos

Dagi

Derimod

Despec

Datagate

Dogus Otomotiv

Dogan Burda

Dogan Holding

Duran Dogan

EIS

Eczacibasi Yatirim

Edip Gayrimenkul

コメルツ銀行 AG

Escort

Fenerbahce

Ufuk Yatirim

Inveo Yatirim

Guler Holding

Global Yatirim

Goodyear Lastikleri

GSD Marin

GSD Holding

GS Sportif

Gubretas

Hurriyet Gazete

Ihlas Ev Aletleri Imalat

Ihlas Gazetecilik

Ihlas Holding

Ihlas Yayin

Indeks

Intema

Koc Holding

Kron Telekomunikasyon

Link Bilgisayar

Metro Holding

Metemtur Yatırım

Lydia Holding AS

Isiklar Enerji

Netas Telekom

Net Holding

Parsan

Plastikkart

Reysas

Sabanci Holding

Selcuk Ecza Deposu

Sisecam

TAV Havalimanlar

Turkcell Iletisim Hizmetleri AS

THY

Tekfen Holding

Turcas Petrol

AG Anadolu Group Holding

Marka Yatirim

Dagi Yatirim

Denge Yatirim

Skyalp Finansal Teknolojiler ve Danismanlik AS

Orge

Yesil Yatirim