Menkul Adı
| Son | Alış | Satış | Yüksek | Düşük | A. Ort | Hacim Lot | Hacim ₺ | Son İşlem |
|---|---|---|---|---|---|---|---|---|---|
THYAO
| 305.50 | 305.50 | 305.75 | 316.00 | 309.75 | 309.17 | 29,771,134 | 9,204,430,616 | 13:42:18 |
EREGL
| 44.92 | 44.92 | 44.94 | 47.32 | 45.90 | 45.61 | 118,514,350 | 5,405,306,895 | 13:42:37 |
DGGYONSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 310,931,093 | 5,117,925,791 | 00:43:05 |
ISCTR
| 13.80 | 13.80 | 13.81 | 13.72 | 13.39 | 13.65 | 351,150,136 | 4,791,432,623 | 13:42:40 |
AKBNK
| 57.20 | 57.00 | 57.00 | 57.95 | 56.35 | 57.02 | 83,778,025 | 4,777,319,373 | 13:44:24 |
YKBNK
| 31.98 | 31.96 | 31.98 | 31.86 | 30.90 | 31.70 | 117,358,803 | 3,720,675,153 | 13:42:29 |
TUPRS
| 181.50 | 181.50 | 181.60 | 186.20 | 183.50 | 182.79 | 19,859,391 | 3,630,020,303 | 13:42:16 |
BJKAS
| 24.82 | 24.80 | 24.80 | 22.58 | 18.49 | 24.20 | 134,496,099 | 3,255,062,129 | 01:52:52 |
SASA
| 46.90 | 46.90 | 46.92 | 48.10 | 44.82 | 47.82 | 65,830,233 | 3,147,949,833 | 13:43:58 |
CANTENSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 138,116,902 | 3,005,423,788 | 00:42:41 |
GARAN
| 87.85 | 87.85 | 87.90 | 91.15 | 87.75 | 88.00 | 33,656,295 | 2,961,696,299 | 13:42:31 |
TCELL
| 82.80 | 82.80 | 82.85 | 84.00 | 82.20 | 83.19 | 29,987,797 | 2,494,779,450 | 13:42:16 |
EKGYO
| 8.72 | 8.71 | 8.72 | 9.75 | 8.61 | 8.77 | 283,717,339 | 2,488,581,396 | 00:58:30 |
KCHOL
| 240.50 | 240.50 | 240.60 | 252.00 | 236.50 | 241.85 | 10,081,285 | 2,438,151,689 | 13:43:03 |
BIMAS
| 469.25 | 469.00 | 469.25 | 461.50 | 427.25 | 464.40 | 4,754,423 | 2,207,965,714 | 13:45:52 |
ASELS
| 59.95 | 59.95 | 60.00 | 62.85 | 60.80 | 60.43 | 28,294,184 | 1,709,693,418 | 13:45:52 |
MGROS
| 475.25 | 475.25 | 475.50 | 477.75 | 464.50 | 465.61 | 3,531,010 | 1,644,084,023 | 13:43:04 |
SAHOL
| 99.10 | 99.05 | 99.10 | 99.40 | 94.40 | 98.65 | 16,591,425 | 1,636,751,790 | 13:44:03 |
AGROT
| 32.38 | 32.48 | 32.50 | 32.80 | 30.16 | 32.65 | 49,519,832 | 1,616,830,384 | 13:44:24 |
KONTR
| 218.30 | 218.10 | 218.20 | 217.60 | 211.50 | 221.81 | 7,016,287 | 1,556,276,408 | 02:01:35 |
SISE
| 51.65 | 51.60 | 51.70 | 54.05 | 51.65 | 52.03 | 29,139,021 | 1,516,000,541 | 01:36:53 |
DZGYONSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 299,678,561 | 1,471,421,735 | 00:43:02 |
ULKER
| 122.20 | 122.10 | 122.20 | 120.20 | 115.40 | 120.28 | 12,048,882 | 1,449,257,481 | 01:39:08 |
PGSUS
| 201.60 | 201.60 | 201.70 | 206.90 | 199.30 | 203.15 | 6,715,479 | 1,364,242,996 | 02:18:31 |
TOASO
| 274.25 | 274.25 | 274.50 | 277.00 | 270.75 | 274.54 | 4,763,122 | 1,307,647,413 | 13:42:17 |
FENER
| 113.00 | 113.00 | 113.10 | 108.90 | 101.10 | 115.03 | 10,832,367 | 1,246,062,078 | 13:42:40 |
MAALTNSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1,451,555 | 1,200,000,519 | 00:42:51 |
ENERY
| 184.30 | 184.20 | 184.30 | 169.00 | 164.10 | 181.81 | 6,546,126 | 1,190,150,130 | 22:06:15 |
KTLEV
| 120.40 | 0.00 | 120.40 | 149.10 | 133.70 | 132.65 | 8,678,110 | 1,151,108,172 | 06:54:25 |
REEDR
| 39.04 | 39.04 | 39.06 | 38.92 | 37.00 | 39.23 | 28,649,658 | 1,124,008,853 | 13:44:03 |
KOTON
| 29.24 | 29.24 | 29.26 | 30.24 | 27.96 | 29.14 | 36,860,621 | 1,074,009,555 | 01:58:11 |
HALKB
| 16.18 | 16.17 | 16.18 | 16.85 | 16.20 | 16.32 | 59,863,483 | 976,670,946 | 01:19:37 |
ASTOR
| 101.30 | 101.30 | 101.40 | 105.50 | 101.70 | 103.19 | 9,413,389 | 971,329,489 | 13:45:52 |
MIATK
| 54.35 | 54.30 | 54.35 | 54.10 | 51.95 | 54.40 | 17,843,441 | 970,722,831 | 13:43:04 |
MEGAP
| 9.60 | 9.59 | 9.60 | 10.09 | 8.27 | 10.17 | 94,330,371 | 958,980,310 | 13:43:03 |
FROTO
| 1,191.00 | 1,191.00 | 1,192.00 | 1,191.00 | 1,142.00 | 1,182.79 | 792,338 | 937,166,080 | 13:42:34 |
VAKBN
| 20.44 | 20.44 | 20.46 | 21.60 | 20.24 | 20.41 | 45,817,190 | 935,068,868 | 13:42:16 |
PEKGY
| 11.75 | 11.72 | 11.75 | 10.69 | 9.50 | 11.30 | 81,271,572 | 918,543,809 | 06:17:55 |
LILAK
| 35.04 | 35.04 | 35.06 | 36.20 | 33.10 | 34.72 | 25,783,319 | 895,108,100 | 13:43:02 |
GSRAY
| 9.03 | 9.03 | 9.04 | 9.11 | 8.40 | 9.12 | 97,823,223 | 891,647,999 | 13:42:34 |
KOZAL
| 21.04 | 21.04 | 21.06 | 21.52 | 20.96 | 21.32 | 41,447,115 | 883,770,613 | 13:43:02 |
PETKM
| 19.90 | 19.90 | 19.93 | 19.92 | 19.41 | 19.83 | 43,958,257 | 871,458,434 | 13:44:04 |
ARCLK
| 185.00 | 185.00 | 185.10 | 186.20 | 178.50 | 185.90 | 4,569,815 | 849,538,837 | 13:44:23 |
ZOREN
| 5.85 | 5.84 | 5.85 | 6.04 | 5.85 | 5.90 | 142,299,347 | 839,110,805 | 13:42:28 |
KRDMD
| 26.40 | 26.40 | 26.46 | 27.60 | 26.56 | 26.67 | 27,788,010 | 741,163,228 | 13:43:04 |
AHGAZ
| 15.04 | 15.02 | 15.03 | 13.76 | 12.89 | 14.76 | 45,970,616 | 678,729,947 | 00:54:47 |
DOHOL
| 14.59 | 14.58 | 14.59 | 14.58 | 14.25 | 14.61 | 44,810,557 | 654,833,518 | 13:42:37 |
SOKM
| 65.65 | 65.60 | 65.65 | 65.60 | 63.85 | 65.26 | 9,956,221 | 649,782,227 | 13:42:17 |
KLGYO
| 6.60 | 6.60 | 6.63 | 6.95 | 6.23 | 7.05 | 87,582,637 | 617,115,174 | 13:43:04 |
BINHO
| 480.00 | 479.75 | 480.00 | 499.00 | 482.75 | 483.17 | 1,261,483 | 609,505,110 | 13:45:51 |
CVKMD
| 560.00 | 559.50 | 560.00 | 548.00 | 512.00 | 553.06 | 1,054,369 | 583,130,041 | 13:45:51 |
ALTINS1
| 24.45 | 24.43 | 24.44 | 24.49 | 24.29 | 24.50 | 23,595,207 | 578,117,151 | 01:56:00 |
DOAS
| 289.50 | 289.25 | 289.50 | 291.50 | 285.00 | 290.66 | 1,947,108 | 565,950,949 | 13:42:40 |
TAVHL
| 221.50 | 221.50 | 222.50 | 223.60 | 217.70 | 223.41 | 2,503,063 | 559,219,666 | 13:42:16 |
CLEBI
| 1,967.00 | 1,966.00 | 1,967.00 | 1,883.00 | 1,768.00 | 1,952.46 | 279,800 | 546,297,031 | 01:43:16 |
ENKAI
| 36.22 | 36.22 | 36.24 | 37.50 | 36.06 | 36.27 | 15,049,085 | 545,751,014 | 13:42:40 |
TTRAK
| 1,010.00 | 1,010.00 | 1,011.00 | 988.00 | 947.00 | 1,004.40 | 539,387 | 541,762,616 | 13:42:17 |
ENTRA
| 11.51 | 11.51 | 11.52 | 11.85 | 10.92 | 11.46 | 44,243,357 | 507,169,058 | 13:42:40 |
TRILC
| 30.98 | 30.98 | 31.00 | 31.10 | 29.50 | 30.92 | 16,396,490 | 507,053,143 | 13:42:17 |
AKSA
| 119.60 | 119.50 | 119.60 | 122.50 | 117.30 | 119.03 | 4,241,046 | 504,827,451 | 13:44:25 |
HEKTS
| 15.25 | 15.25 | 15.26 | 15.88 | 15.23 | 15.45 | 31,744,330 | 490,526,130 | 13:42:36 |
TTKOM
| 41.04 | 41.02 | 41.04 | 42.00 | 39.88 | 41.28 | 11,696,739 | 482,823,500 | 13:42:17 |
AKFYE
| 28.50 | 28.44 | 28.46 | 29.12 | 27.84 | 28.21 | 16,507,342 | 465,664,304 | 13:44:25 |
ELITE
| 41.32 | 41.32 | 41.34 | 46.20 | 44.50 | 41.73 | 10,997,401 | 458,853,604 | 04:45:07 |
BERA
| 17.91 | 17.91 | 17.94 | 17.37 | 16.88 | 17.65 | 25,890,225 | 457,062,841 | 13:45:52 |
ALARK
| 115.40 | 115.40 | 115.50 | 118.20 | 115.10 | 116.11 | 3,795,912 | 440,757,008 | 13:44:24 |
AVPGY
| 44.48 | 44.48 | 44.50 | 43.18 | 41.64 | 44.22 | 9,794,769 | 433,149,623 | 13:45:52 |
BFREN
| 971.00 | 971.00 | 974.50 | 957.00 | 870.00 | 991.05 | 436,402 | 432,494,304 | 13:45:52 |
AKSEN
| 40.78 | 40.86 | 40.88 | 39.78 | 38.68 | 40.08 | 10,672,179 | 427,744,901 | 13:44:24 |
GUBRF
| 149.20 | 149.00 | 149.10 | 152.60 | 148.30 | 150.13 | 2,805,345 | 421,155,495 | 01:36:38 |
IZENR
| 28.04 | 28.02 | 28.04 | 25.98 | 25.30 | 27.33 | 15,262,200 | 417,033,197 | 13:05:47 |
OYAKC
| 59.50 | 59.45 | 59.50 | 59.10 | 57.30 | 58.34 | 7,113,823 | 415,026,517 | 01:59:52 |
MRSHLNSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 994,134 | 399,999,756 | 00:43:01 |
ODAS
| 9.04 | 9.04 | 9.05 | 9.35 | 9.09 | 9.16 | 43,340,689 | 396,922,505 | 13:44:04 |
ARASE
| 74.95 | 74.95 | 75.05 | 74.10 | 71.60 | 74.95 | 5,294,707 | 396,851,247 | 13:44:24 |
JANTS
| 282.75 | 283.25 | 283.75 | 277.25 | 272.25 | 284.03 | 1,351,615 | 383,903,235 | 13:43:04 |
TSPOR
| 2.03 | 2.02 | 2.04 | 2.01 | 1.90 | 2.01 | 188,420,788 | 379,249,908 | 01:46:44 |
BANVT
| 249.50 | 249.40 | 251.00 | 285.00 | 249.80 | 248.66 | 1,520,915 | 378,188,417 | 23:38:52 |
KIMMR
| 14.21 | 14.21 | 14.22 | 14.43 | 13.71 | 14.31 | 25,512,563 | 365,155,725 | 13:43:05 |
VESTL
| 97.80 | 97.75 | 97.80 | 100.90 | 97.80 | 98.95 | 3,648,369 | 360,994,385 | 13:42:29 |
GOLTS
| 491.75 | 491.75 | 493.25 | 491.75 | 478.00 | 497.90 | 721,058 | 359,013,951 | 13:42:36 |
RGYAS
| 123.60 | 123.60 | 124.00 | 124.00 | 118.00 | 123.14 | 2,793,447 | 343,981,856 | 13:44:03 |
YEOTK
| 199.00 | 199.00 | 199.10 | 201.80 | 195.80 | 200.95 | 1,696,730 | 340,954,771 | 13:42:28 |
AEFES
| 194.40 | 194.30 | 194.50 | 198.10 | 193.50 | 195.34 | 1,716,208 | 335,237,450 | 00:31:12 |
TATEN
| 32.88 | 32.84 | 32.88 | 31.44 | 30.60 | 32.84 | 10,092,148 | 331,470,941 | 01:03:57 |
GESAN
| 70.45 | 70.45 | 70.50 | 73.15 | 69.50 | 72.03 | 4,575,301 | 329,535,046 | 13:42:34 |
FONET
| 22.78 | 22.76 | 22.78 | 23.46 | 21.02 | 23.42 | 13,871,558 | 324,836,427 | 10:39:46 |
ERSU
| 22.82 | 22.82 | 22.86 | 28.48 | 24.44 | 23.34 | 13,735,056 | 320,531,999 | 02:18:31 |
OBAMS
| 40.30 | 40.30 | 40.32 | 40.62 | 39.80 | 40.66 | 7,713,015 | 313,588,893 | 13:44:04 |
PATEK
| 79.05 | 79.05 | 79.15 | 81.30 | 78.50 | 80.83 | 3,832,310 | 309,766,223 | 13:44:04 |
ICUGSNSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 27,950,000 | 308,288,500 | 00:42:48 |
MOGAN
| 15.39 | 15.39 | 15.40 | 15.37 | 14.73 | 15.30 | 19,779,733 | 302,527,164 | 13:43:02 |
TMSN
| 148.00 | 148.00 | 148.10 | 158.60 | 152.60 | 151.26 | 1,959,096 | 296,333,426 | 13:42:16 |
KARSN
| 13.15 | 13.19 | 13.20 | 13.44 | 13.00 | 13.29 | 22,219,613 | 295,282,462 | 13:43:03 |
BASGZ
| 28.00 | 27.98 | 28.00 | 27.92 | 25.52 | 27.74 | 10,236,672 | 283,919,183 | 13:45:52 |
METRONSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 214,774,900 | 279,207,370 | 00:42:13 |
SKBNK
| 4.89 | 4.88 | 4.89 | 4.94 | 4.78 | 4.95 | 56,219,286 | 277,990,530 | 13:43:58 |
BRLSM
| 22.22 | 22.22 | 22.30 | 22.66 | 20.60 | 23.32 | 11,745,686 | 273,893,647 | 13:45:51 |
BNTAS
| 10.89 | 0.00 | 10.90 | 12.14 | 11.04 | 11.23 | 24,253,403 | 272,359,690 | 05:17:11 |
AGHOL
| 346.00 | 346.00 | 346.50 | 342.25 | 334.00 | 346.43 | 785,411 | 272,089,498 | 01:58:55 |
Borsa İstanbul (BİST) en çok artan hisseler, en çok düşen hisseler ve en çok işlem gören hissleri, yorumları, grafikleri ve borsa haberlerini sayfamızdan takip edebilirsiniz. BİST isim ve logosu "Koruma Marka Belgesi" altında korunmaktadır, izinsiz kullanılamaz, iktibas edilemez, değiştirilemez. BİST ismi altında açıklanan tüm bilgilerin telif hakları tamamen BİST'e ait olup, tekrar yayınlanamaz. BİST verileri Foreks tarafından sağlanmakta ve 15 dakika gecikmelidir.
