Veri Akış Durumu

Güncel Fiyat Verisi (Gecikmeli)

Borsa İstanbul fiyat verileri gecikmeli olarak güncellenmektedir.

15dk Gecikmeli Fiyat Verisi

Veriler mevzuat gereği 15 dakika gecikmeli gelmektedir.

Fiyat Verisi Alınmıyor

Bot durdurulduğu için veri akışı kesildi.

Geri

XMESY

#8 Mapped

BIST METAL ESYA MAKINA

Kapsam: sector • İş Yatırım: XMESY • Kaynak: mapped

Aktif Endeks Üyeleri

44
Sembol Şirket Ağırlık Geçerlilik İşlem
ALCAR ALARKO CARRIER - 2026-05-18 - Açık
ARCLK ARCELIK - 2026-05-18 - Açık
ASTOR ASTOR ENERJI - 2026-05-18 - Açık
ASUZU ANADOLU ISUZU - 2026-05-18 - Açık
BETAE BETA ENERJI VE TEKNOLOJI - 2026-07-01 - Açık
BFREN BOSCH FREN SISTEMLERI - 2026-05-18 - Açık
BNTAS BANTAS AMBALAJ - 2026-05-18 - Açık
BVSAN BULBULOGLU VINC - 2026-05-18 - Açık
DITAS DITAS BDY - 2026-05-18 - Açık
EGEEN EGE ENDUSTRI - 2026-05-18 - Açık
EKOS EKOS TEKNOLOJI - 2026-05-18 - Açık
EMKEL EMEK ELEKTRIK - 2026-05-18 - Açık
EUPWR EUROPOWER ENERJI - 2026-05-18 - Açık
FMIZP F-M IZMIT PISTON - 2026-05-18 - Açık
FORMT FORMET METAL VE CAM - 2026-05-18 - Açık
FROTO FORD OTOSAN - 2026-05-18 - Açık
GEREL GERSAN ELEKTRIK - 2026-05-18 - Açık
HATSN HATSAN GEMI - 2026-05-18 - Açık
HKTM HIDROPAR HAREKET KONTROL - 2026-05-18 - Açık
IHEVA IHLAS EV ALETLERI - 2026-05-18 - Açık
IMASM IMAS MAKINA - 2026-05-18 - Açık
JANTS JANTSA JANT SANAYI - 2026-05-18 - Açık
KARSN KARSAN OTOMOTIV - 2026-05-18 - Açık
KATMR KATMERCILER EKIPMAN - 2026-05-18 - Açık
KLMSN KLIMASAN KLIMA - 2026-05-18 - Açık
MAKIM MAKIM MAKINE - 2026-05-18 - Açık
MAKTK MAKINA TAKIM - 2026-05-18 - Açık
MEKAG MEKA GLOBAL MAKINE - 2026-05-18 - Açık
OTKAR OTOKAR - 2026-05-18 - Açık
OZATD OZATA DENIZCILIK - 2026-05-18 - Açık
PARSN PARSAN - 2026-05-18 - Açık
PRKAB TURK PRYSMIAN KABLO - 2026-05-18 - Açık
SAFKR SAFKAR EGE SOGUTMACILIK - 2026-05-18 - Açık
SARAE SA-RA ENERJI - 2026-07-17 - Açık
SAYAS SAY YENILENEBILIR ENERJI - 2026-05-18 - Açık
SILVR SILVERLINE ENDUSTRI - 2026-05-18 - Açık
SNICA SANICA ISI SANAYI - 2026-05-18 - Açık
TMSN TUMOSAN MOTOR VE TRAKTOR - 2026-05-18 - Açık
TOASO TOFAS OTO. FAB. - 2026-05-18 - Açık
TTRAK TURK TRAKTOR - 2026-05-18 - Açık
ULUSE ULUSOY ELEKTRIK - 2026-05-18 - Açık
VESBE VESTEL BEYAZ ESYA - 2026-05-18 - Açık
VESTL VESTEL - 2026-05-18 - Açık
YIGIT YIGIT AKU - 2026-05-18 - Açık

Snapshot Geçmişi

296
Tarih Dönem Şirket Medyan F/K Medyan PD/DD Medyan FD/FAVÖK
2026-09-19 2026/2 42 22.77 1.24 16.58
2026-09-19 2026/1 42 21.89 1.30 15.55
2026-09-19 2025/4 42 23.06 1.35 15.37
2026-09-18 2026/2 42 22.77 1.24 16.58
2026-09-18 2026/1 42 21.89 1.30 15.55
2026-09-18 2025/4 42 23.06 1.35 15.37
2026-09-17 2026/2 42 24.07 1.28 17.20
2026-09-17 2026/1 42 23.18 1.38 15.89
2026-09-17 2025/4 42 23.43 1.45 15.65
2026-09-16 2026/2 42 24.62 1.34 17.21
2026-09-16 2026/1 42 24.69 1.48 16.09
2026-09-16 2025/4 42 24.19 1.52 15.37
2026-09-15 2026/2 42 26.11 1.43 18.15
2026-09-15 2026/1 42 26.77 1.56 16.97
2026-09-15 2025/4 42 25.10 1.63 15.69
2026-09-14 2026/2 42 26.70 1.52 18.48
2026-09-14 2026/1 42 27.58 1.60 17.12
2026-09-14 2025/4 42 25.70 1.70 15.83
2026-09-13 2026/2 42 27.66 1.57 18.97
2026-09-13 2026/1 42 28.31 1.65 17.39
2026-09-13 2025/4 42 27.01 1.76 16.27
2026-09-12 2026/2 42 27.66 1.57 18.97
2026-09-12 2026/1 42 28.31 1.65 17.39
2026-09-12 2025/4 42 27.01 1.76 16.27
2026-09-11 2026/2 42 27.66 1.57 18.97
2026-09-11 2026/1 42 28.31 1.65 17.39
2026-09-11 2025/4 42 27.01 1.76 16.27
2026-09-10 2026/2 42 27.75 1.57 18.95
2026-09-10 2026/1 42 28.02 1.73 17.35
2026-09-10 2025/4 42 27.69 1.82 16.05
2026-09-09 2026/2 42 27.75 1.60 19.20
2026-09-09 2026/1 42 29.05 1.71 17.65
2026-09-09 2025/4 42 27.54 1.83 16.18
2026-09-08 2026/2 43 28.59 1.55 18.67
2026-09-08 2026/1 43 28.32 1.60 17.48
2026-09-08 2025/4 43 28.01 1.75 16.18
2026-09-07 2026/2 41 28.15 1.53 17.31
2026-09-07 2026/1 43 28.96 1.58 17.04
2026-09-07 2025/4 43 28.97 1.71 15.92
2026-09-06 2026/2 40 27.93 1.43 15.76
2026-09-06 2026/1 43 27.70 1.50 17.19
2026-09-06 2025/4 43 28.01 1.63 15.39
2026-09-05 2026/2 40 27.93 1.43 15.76
2026-09-05 2026/1 43 27.70 1.50 17.19
2026-09-05 2025/4 43 28.01 1.63 15.39
2026-09-04 2026/2 40 27.93 1.43 15.76
2026-09-04 2026/1 43 27.70 1.50 17.19
2026-09-04 2025/4 43 28.01 1.63 15.39
2026-09-03 2026/2 40 28.08 1.41 15.41
2026-09-03 2026/1 43 29.76 1.49 17.46
2026-09-03 2025/4 43 26.98 1.61 14.77
2026-09-02 2026/2 40 28.96 1.41 15.40
2026-09-02 2026/1 43 33.06 1.49 17.40
2026-09-02 2025/4 43 27.74 1.61 14.77
2026-09-01 2026/2 40 28.95 1.45 15.78
2026-09-01 2026/1 42 35.34 1.50 16.51
2026-09-01 2025/4 43 28.46 1.63 15.11
2026-08-31 2026/2 39 31.74 1.40 16.70
2026-08-31 2026/1 42 33.96 1.50 17.11
2026-08-31 2025/4 43 29.07 1.64 15.26
2026-08-30 2026/2 38 34.19 1.53 18.84
2026-08-30 2026/1 42 33.51 1.52 17.92
2026-08-30 2025/4 43 29.95 1.67 15.29
2026-08-29 2026/2 37 34.19 1.53 20.53
2026-08-29 2026/1 42 33.51 1.52 17.92
2026-08-29 2025/4 43 29.95 1.67 15.29
2026-08-28 2026/2 36 30.88 1.53 18.84
2026-08-28 2026/1 42 33.51 1.52 17.92
2026-08-28 2025/4 43 29.95 1.67 15.29
2026-08-27 2026/2 35 34.15 1.52 19.21
2026-08-27 2026/1 42 31.86 1.52 17.23
2026-08-27 2025/4 43 30.95 1.67 15.36
2026-08-26 2026/2 33 36.38 1.56 20.76
2026-08-26 2026/1 42 31.86 1.54 17.13
2026-08-26 2025/4 43 31.80 1.68 15.44
2026-08-25 2026/1 42 31.76 1.52 17.53
2026-08-25 2025/4 43 31.07 1.66 15.43
2026-08-24 2026/1 42 32.14 1.55 17.83
2026-08-24 2025/4 43 31.43 1.71 15.53
2026-08-23 2026/1 42 31.90 1.55 18.46
2026-08-23 2025/4 43 29.59 1.68 15.71
2026-08-22 2026/1 42 31.90 1.55 18.46
2026-08-22 2025/4 43 29.59 1.68 15.71
2026-08-21 2026/1 42 31.90 1.55 18.46
2026-08-21 2025/4 43 29.59 1.68 15.71
2026-08-20 2026/1 42 32.35 1.50 18.19
2026-08-20 2025/4 43 29.34 1.64 15.25
2026-08-19 2026/1 42 32.10 1.47 18.10
2026-08-19 2025/4 43 27.08 1.59 15.20
2026-08-18 2026/1 42 32.17 1.49 17.74
2026-08-18 2025/4 43 26.66 1.62 15.00
2026-08-17 2026/1 42 32.93 1.51 17.29
2026-08-17 2025/4 43 27.76 1.67 15.06
2026-08-16 2026/1 42 34.82 1.49 17.15
2026-08-16 2025/4 43 29.39 1.66 15.13
2026-08-15 2026/1 42 34.82 1.49 17.15
2026-08-15 2025/4 43 29.39 1.66 15.13
2026-08-14 2026/1 42 34.82 1.49 17.15
2026-08-14 2025/4 43 29.39 1.66 15.13
2026-08-13 2026/1 42 34.37 1.50 16.70
2026-08-13 2025/4 43 28.41 1.66 14.93
2026-08-12 2026/1 42 33.62 1.49 16.67
2026-08-12 2025/4 43 28.79 1.64 15.12
2026-08-11 2026/1 42 33.48 1.49 16.77
2026-08-11 2025/4 43 29.67 1.63 14.88
2026-08-10 2026/1 42 34.00 1.50 16.89
2026-08-10 2025/4 43 28.89 1.64 14.88
2026-08-09 2026/1 42 34.13 1.51 17.04
2026-08-09 2025/4 43 26.28 1.67 14.64
2026-08-08 2026/1 42 34.13 1.51 17.04
2026-08-08 2025/4 43 26.28 1.67 14.64
2026-08-07 2026/1 42 34.13 1.51 17.04
2026-08-07 2025/4 43 26.28 1.67 14.64
2026-08-06 2026/1 42 34.27 1.50 17.08
2026-08-06 2025/4 43 27.11 1.63 14.62
2026-08-05 2026/1 42 34.68 1.50 17.06
2026-08-05 2025/4 43 26.32 1.63 14.87
2026-08-04 2026/1 42 34.20 1.51 17.11
2026-08-04 2025/4 43 26.23 1.65 15.31
2026-08-03 2026/1 42 33.84 1.49 16.38
2026-08-03 2025/4 43 24.12 1.62 14.63
2026-08-02 2026/1 42 33.84 1.49 16.38
2026-08-02 2025/4 43 24.12 1.62 14.63
2026-08-01 2026/1 42 33.84 1.49 16.38
2026-08-01 2025/4 43 24.12 1.62 14.63
2026-07-31 2026/1 42 33.84 1.49 16.38
2026-07-31 2025/4 43 24.12 1.62 14.63
2026-07-30 2026/1 42 34.13 1.48 16.02
2026-07-30 2025/4 43 23.28 1.60 14.62
2026-07-29 2026/1 42 35.10 1.60 16.25
2026-07-29 2025/4 43 23.61 1.63 14.65
2026-07-28 2026/1 42 35.51 1.58 15.91
2026-07-28 2025/4 43 23.72 1.74 14.94
2026-07-27 2026/1 42 37.43 1.60 16.44
2026-07-27 2025/4 43 24.25 1.75 14.75
2026-07-27 2025/3 43 29.33 1.75 17.46
2026-07-26 2026/1 42 37.43 1.60 16.44
2026-07-26 2025/4 43 23.96 1.77 14.45
2026-07-26 2025/3 43 29.33 1.75 17.46
2026-07-25 2026/1 42 37.43 1.60 16.44
2026-07-25 2025/4 43 23.96 1.77 14.45
2026-07-25 2025/3 43 29.33 1.75 17.46
2026-07-24 2026/1 42 37.57 1.62 16.54
2026-07-24 2025/4 43 23.96 1.77 14.45
2026-07-24 2025/3 43 30.17 1.75 17.87
2026-07-23 2026/1 42 37.81 1.63 16.87
2026-07-23 2025/4 43 24.59 1.79 14.42
2026-07-23 2025/3 43 29.94 1.80 16.80
2026-07-22 2026/1 42 36.79 1.63 17.14
2026-07-22 2025/4 43 24.10 1.81 14.55
2026-07-22 2025/3 43 30.08 1.79 16.52
2026-07-21 2026/1 42 37.40 1.67 17.28
2026-07-21 2025/4 43 24.77 1.80 14.49
2026-07-21 2025/3 43 30.75 1.83 16.70
2026-07-20 2026/1 42 34.71 1.67 17.64
2026-07-20 2025/4 43 24.70 1.84 14.48
2026-07-20 2025/3 43 30.93 1.85 17.21
2026-07-19 2026/1 42 34.71 1.67 17.64
2026-07-19 2025/4 43 25.31 1.84 14.65
2026-07-19 2025/3 43 30.93 1.85 17.21
2026-07-18 2026/1 42 34.71 1.67 17.64
2026-07-18 2025/4 43 25.31 1.84 14.65
2026-07-18 2025/3 43 30.93 1.85 17.21
2026-07-17 2026/1 42 34.93 1.71 17.55
2026-07-17 2025/4 43 25.31 1.84 14.65
2026-07-17 2025/3 43 30.84 1.87 16.81
2026-07-16 2026/1 42 36.00 1.68 17.28
2026-07-16 2025/4 43 25.24 1.88 14.60
2026-07-16 2025/3 43 30.63 1.79 16.71
2026-07-15 2026/1 42 36.00 1.68 17.28
2026-07-15 2025/4 43 25.07 1.82 14.53
2026-07-15 2025/3 43 30.63 1.79 16.71
2026-07-14 2026/1 42 35.23 1.69 17.21
2026-07-14 2025/4 43 25.07 1.82 14.53
2026-07-14 2025/3 43 29.97 1.80 16.72
2026-07-13 2026/1 42 36.36 1.70 17.72
2026-07-13 2025/4 43 24.74 1.83 14.64
2026-07-13 2025/3 43 31.53 1.81 16.95
2026-07-12 2026/1 42 36.36 1.70 17.72
2026-07-12 2025/4 43 25.80 1.84 15.00
2026-07-12 2025/3 43 31.53 1.81 16.95
2026-07-11 2026/1 42 36.36 1.70 17.72
2026-07-11 2025/4 43 25.80 1.84 15.00
2026-07-11 2025/3 43 31.53 1.81 16.95
2026-07-10 2026/1 42 34.25 1.70 17.79
2026-07-10 2025/4 43 25.80 1.84 15.00
2026-07-10 2025/3 43 32.25 1.83 16.80
2026-07-09 2026/1 42 34.75 1.72 18.17
2026-07-09 2025/4 43 26.39 1.82 15.15
2026-07-09 2025/3 43 32.98 1.83 17.33
2026-07-08 2026/1 42 35.07 1.75 17.96
2026-07-08 2025/4 43 27.25 1.87 16.06
2026-07-08 2025/3 43 32.55 1.85 17.84
2026-07-07 2026/1 42 34.77 1.70 17.09
2026-07-07 2025/4 43 26.64 1.87 14.65
2026-07-07 2025/3 43 31.28 1.82 18.09
2026-07-06 2026/1 42 35.48 1.66 17.47
2026-07-06 2025/4 43 24.90 1.84 15.10
2026-07-06 2025/3 43 32.01 1.85 18.54
2026-07-05 2026/1 42 35.48 1.66 17.47
2026-07-05 2025/4 43 25.38 1.79 15.34
2026-07-05 2025/3 43 32.01 1.85 18.54
2026-07-04 2026/1 42 35.48 1.66 17.47
2026-07-04 2025/4 43 25.38 1.79 15.34
2026-07-04 2025/3 43 32.01 1.85 18.54
2026-07-03 2026/1 42 35.42 1.64 17.88
2026-07-03 2025/4 43 25.38 1.79 15.34
2026-07-03 2025/3 43 32.31 1.86 18.18
2026-07-02 2026/1 42 35.30 1.66 17.98
2026-07-02 2025/4 43 26.44 1.80 15.20
2026-07-02 2025/3 43 33.06 1.88 17.74
2026-07-01 2026/1 42 34.77 1.70 18.30
2026-07-01 2025/4 43 27.05 1.82 14.15
2026-07-01 2025/3 43 33.24 1.87 18.15
2026-06-30 2026/1 42 34.94 1.72 18.40
2026-06-30 2025/4 43 27.20 1.90 14.53
2026-06-30 2025/3 43 34.01 1.87 18.11
2026-06-29 2026/1 42 34.77 1.71 18.64
2026-06-29 2025/4 43 27.84 1.92 14.51
2026-06-29 2025/3 43 33.95 1.91 17.84
2026-06-28 2026/1 42 34.77 1.71 18.64
2026-06-28 2025/4 43 27.79 1.92 14.75
2026-06-28 2025/3 43 33.95 1.91 17.84
2026-06-27 2026/1 42 34.77 1.71 18.64
2026-06-27 2025/4 43 27.79 1.92 14.75
2026-06-27 2025/3 43 33.95 1.91 17.84
2026-06-26 2026/1 42 35.05 1.72 18.89
2026-06-26 2025/4 43 27.79 1.92 14.75
2026-06-26 2025/3 43 35.75 1.91 18.35
2026-06-25 2026/1 42 34.74 1.76 19.21
2026-06-25 2025/4 43 29.26 1.93 16.01
2026-06-25 2025/3 43 35.70 1.91 17.57
2026-06-24 2026/1 42 36.96 1.74 19.47
2026-06-24 2025/4 43 30.27 1.94 17.09
2026-06-24 2025/3 43 35.96 1.93 17.87
2026-06-23 2026/1 42 36.96 1.74 19.47
2026-06-23 2025/4 43 30.88 1.92 17.09
2026-06-23 2025/3 43 35.96 1.93 17.87
2026-06-23 2025/2 43 30.92 1.94 20.66
2026-06-23 2025/1 43 16.80 2.06 17.42
2026-06-23 2024/4 43 21.84 2.15 13.03
2026-06-23 2024/3 43 22.87 2.46 14.02
2026-06-23 2024/2 41 19.14 2.71 11.54
2026-06-23 2024/1 41 17.69 1.94 9.52
2026-06-23 2023/4 41 13.98 1.95 13.75
2026-06-23 2023/3 40 14.99 3.76 11.07
2026-06-23 2023/2 37 16.37 6.16 14.91
2026-06-23 2023/1 37 28.78 4.43 15.17
2026-06-23 2022/4 35 14.10 4.08 15.25
2026-06-23 2022/3 34 18.75 4.40 14.87
2026-06-23 2022/2 33 15.50 5.50 12.49
2026-06-23 2022/1 31 16.84 6.09 14.49
2026-06-23 2021/4 30 39.61 6.27 15.85
2026-06-23 2021/3 30 34.01 9.87 25.53
2026-06-23 2021/2 30 27.34 10.39 22.95
2026-06-23 2021/1 30 32.16 12.38 29.86
2026-06-22 2026/1 42 35.76 1.70 19.67
2026-06-22 2025/4 43 30.78 1.89 17.09
2026-06-22 2025/3 43 36.84 1.94 17.39
2026-06-21 2026/1 42 35.76 1.70 19.67
2026-06-21 2025/4 43 30.44 1.88 16.93
2026-06-21 2025/3 43 36.84 1.94 17.39
2026-06-20 2026/1 42 35.76 1.70 19.67
2026-06-20 2025/4 43 30.44 1.88 16.93
2026-06-20 2025/3 43 36.84 1.94 17.39
2026-06-19 2026/1 42 36.53 1.73 19.64
2026-06-19 2025/4 43 30.44 1.88 16.93
2026-06-19 2025/3 43 36.10 2.01 17.43
2026-06-18 2026/1 42 37.06 1.76 19.53
2026-06-18 2025/4 43 30.05 1.90 16.96
2026-06-18 2025/3 43 35.90 1.98 17.56
2026-06-17 2026/1 41 36.98 1.89 18.13
2026-06-17 2025/4 43 29.38 1.94 16.91
2026-06-16 2025/4 29 34.27 2.14 17.41
2026-06-15 2025/4 29 33.65 2.08 17.56
2026-06-12 2025/4 29 32.85 2.03 17.28
2026-06-11 2025/4 29 34.34 2.05 17.23
2026-06-10 2025/4 29 34.02 2.17 17.58
2026-06-09 2025/4 29 34.33 2.17 17.92
2026-06-08 2025/4 29 35.14 2.24 18.01
2026-06-05 2025/4 29 36.19 2.23 17.96
2026-06-04 2025/4 29 37.72 2.18 18.27
2026-06-03 2025/4 29 36.59 2.21 18.61
2026-06-02 2025/4 29 35.20 2.25 18.34
2026-06-01 2025/4 29 33.85 2.15 18.10
2026-05-29 2025/4 29 33.54 2.22 18.00
2026-05-28 2025/4 29 33.54 2.22 18.00
2026-05-27 2025/4 29 33.54 2.22 18.00
2026-05-26 2025/4 29 33.54 2.22 18.00
2026-05-25 2025/4 29 33.56 2.02 17.86
2026-05-22 2025/4 39 26.04 1.65 15.56
2026-05-21 2025/4 39 24.36 1.60 15.05
2026-05-20 2025/4 39 26.05 1.74 15.70
2026-05-19 2025/4 39 26.25 1.73 16.08
2026-05-18 2025/4 39 26.25 1.73 16.08
2026-05-14 2025/4 0 - - -

Borsa İstanbul Resmi CSV Sync

Bu islem, Borsa Istanbul'un resmi hisse_endeks_ds.csv dosyasini kullanarak bu endeksin uyelerini otomatik gunceller.

Snapshot'ı Bu Ekrandan Üret

Bu işlem, bu endeksin aktif üyelerini kullanıp seçtiğin bilanço dönemi için medyan F/K, PD/DD ve FD/FAVÖK snapshot'ını anında üretir.

CSV ile Toplu Üye Import

Bu endeks icin tek dosyada toplu uye yukleyebilirsin.
Beklenen kolonlar: stock_symbol, weight, valid_from, valid_to, is_active
valid_from ve valid_to opsiyoneldir. Tarih formati YYYY-MM-DD olmalidir.

Üye Ekle