Menkul Adı
| Son | Alış | Satış | Yüksek | Düşük | A. Ort | Hacim Lot | Hacim ₺ | Son İşlem |
|---|---|---|---|---|---|---|---|---|---|
THYAO
| 305.75 | 305.50 | 305.75 | 312.00 | 305.00 | 305.85 | 22,531,153 | 6,891,098,418 | 18:15:40 |
ISCTR
| 14.04 | 14.04 | 14.05 | 13.94 | 13.41 | 13.96 | 386,623,959 | 5,396,743,111 | 20:57:54 |
DGGYONSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 310,931,093 | 5,117,925,791 | 00:43:05 |
AKBNK
| 58.25 | 58.20 | 58.30 | 58.70 | 56.00 | 57.67 | 60,224,722 | 3,473,116,506 | 19:26:09 |
YKBNK
| 32.34 | 32.32 | 32.34 | 32.18 | 31.28 | 32.21 | 103,888,676 | 3,346,373,998 | 20:01:14 |
CANTENSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 138,116,902 | 3,005,423,788 | 00:42:41 |
TUPRS
| 179.90 | 179.90 | 180.00 | 184.30 | 181.20 | 180.66 | 15,072,503 | 2,723,045,160 | 21:30:24 |
EREGL
| 45.20 | 45.18 | 45.20 | 46.62 | 44.78 | 45.08 | 57,958,059 | 2,612,843,288 | 17:57:40 |
SASA
| 48.38 | 48.38 | 48.40 | 48.66 | 46.60 | 48.31 | 53,091,529 | 2,564,561,250 | 20:23:32 |
GARAN
| 88.80 | 88.80 | 88.85 | 90.45 | 86.35 | 88.72 | 28,737,866 | 2,549,518,007 | 12:25:26 |
KCHOL
| 236.70 | 236.50 | 236.60 | 246.50 | 239.00 | 237.22 | 8,078,704 | 1,916,463,978 | 20:32:18 |
PGSUS
| 197.90 | 197.70 | 197.90 | 205.20 | 201.50 | 198.20 | 9,536,894 | 1,890,192,871 | 21:19:11 |
PEKGY
| 10.58 | 0.00 | 10.60 | 11.75 | 10.80 | 11.25 | 154,644,430 | 1,739,012,476 | 07:01:12 |
ZOREN
| 5.99 | 5.99 | 6.00 | 5.98 | 5.81 | 5.98 | 285,606,846 | 1,708,966,023 | 14:42:50 |
DZGYONSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 299,678,561 | 1,471,421,735 | 00:43:02 |
ASELS
| 60.25 | 60.20 | 60.25 | 61.45 | 59.55 | 60.56 | 23,843,966 | 1,443,901,034 | 20:38:04 |
EKGYO
| 8.82 | 8.81 | 8.82 | 8.97 | 8.64 | 8.82 | 152,914,651 | 1,348,321,124 | 21:52:47 |
TCELL
| 84.20 | 84.15 | 84.20 | 84.00 | 82.40 | 84.16 | 15,028,653 | 1,264,751,090 | 15:47:30 |
KOTON
| 30.18 | 30.18 | 30.20 | 29.86 | 28.56 | 30.57 | 40,580,302 | 1,240,368,412 | 21:48:55 |
MAALTNSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1,451,555 | 1,200,000,519 | 00:42:51 |
LILAK
| 35.74 | 35.72 | 35.74 | 35.22 | 34.04 | 36.35 | 32,599,283 | 1,184,894,681 | 21:50:11 |
BJKAS
| 27.30 | 27.30 | 0.00 | 24.82 | 21.86 | 27.08 | 41,437,064 | 1,122,296,165 | 01:28:07 |
ULKER
| 125.00 | 124.90 | 124.90 | 122.70 | 116.20 | 125.33 | 8,386,830 | 1,051,139,130 | 19:20:11 |
REEDR
| 40.92 | 40.90 | 40.92 | 40.76 | 37.50 | 41.29 | 24,597,852 | 1,015,743,333 | 19:53:47 |
SKYMD
| 17.87 | 17.87 | 0.00 | 16.25 | 16.25 | 17.04 | 59,339,902 | 1,010,943,180 | 17:25:03 |
KRDMD
| 27.08 | 27.06 | 27.08 | 27.00 | 26.34 | 26.59 | 37,464,183 | 996,336,070 | 21:19:28 |
HALKB
| 16.66 | 16.64 | 16.65 | 16.56 | 16.13 | 16.53 | 60,175,049 | 994,630,525 | 17:11:40 |
PETKM
| 20.32 | 20.30 | 20.32 | 20.06 | 19.65 | 20.19 | 48,879,815 | 986,875,464 | 21:26:43 |
BIMAS
| 465.00 | 465.00 | 465.25 | 470.25 | 452.00 | 464.85 | 2,041,203 | 948,846,893 | 17:57:55 |
KTLEV
| 108.40 | 108.40 | 108.70 | 147.00 | 120.40 | 114.73 | 7,881,813 | 904,244,333 | 12:54:45 |
SAHOL
| 97.40 | 97.35 | 97.40 | 100.10 | 97.35 | 97.72 | 9,137,471 | 892,927,967 | 14:41:43 |
MIATK
| 55.85 | 55.80 | 55.85 | 56.30 | 51.75 | 56.67 | 14,633,819 | 829,270,665 | 19:47:06 |
SISE
| 51.85 | 51.80 | 51.85 | 52.85 | 51.45 | 51.93 | 15,719,055 | 816,296,113 | 21:36:16 |
AGROT
| 32.10 | 32.10 | 32.12 | 33.74 | 31.44 | 32.77 | 24,634,299 | 807,212,661 | 21:34:55 |
FENER
| 107.40 | 107.60 | 107.70 | 119.70 | 108.20 | 113.00 | 6,291,626 | 710,949,199 | 06:34:20 |
ASTOR
| 103.50 | 103.50 | 103.60 | 104.90 | 101.30 | 102.93 | 6,831,570 | 703,183,432 | 21:32:00 |
TAVHL
| 226.40 | 226.30 | 226.40 | 225.40 | 220.60 | 224.29 | 2,956,193 | 663,030,595 | 20:43:56 |
IZENR
| 26.82 | 26.80 | 26.82 | 28.04 | 25.52 | 27.75 | 23,578,232 | 654,164,281 | 10:54:33 |
KOZAL
| 21.02 | 21.04 | 21.06 | 21.62 | 21.04 | 21.16 | 30,205,395 | 639,059,441 | 20:42:46 |
MGROS
| 482.25 | 482.00 | 482.25 | 479.00 | 452.50 | 480.55 | 1,317,994 | 633,361,226 | 20:11:57 |
TOASO
| 276.00 | 275.75 | 276.00 | 277.00 | 271.00 | 275.31 | 2,241,397 | 617,090,858 | 18:52:08 |
ELITE
| 37.98 | 37.92 | 37.98 | 43.88 | 41.32 | 38.12 | 15,928,549 | 607,173,905 | 19:29:32 |
OYAKC
| 62.50 | 62.45 | 62.50 | 59.55 | 57.50 | 61.36 | 9,825,334 | 602,837,721 | 21:51:18 |
VESTL
| 95.00 | 94.90 | 95.00 | 100.30 | 97.50 | 96.54 | 6,107,778 | 589,662,697 | 21:02:22 |
FROTO
| 1,174.00 | 1,173.00 | 1,174.00 | 1,195.00 | 1,168.00 | 1,181.10 | 487,473 | 575,750,161 | 17:28:11 |
OBAMS
| 41.44 | 41.42 | 41.44 | 41.34 | 40.18 | 41.91 | 13,641,545 | 571,769,048 | 21:13:20 |
MEGAP
| 9.68 | 9.69 | 9.70 | 10.70 | 9.59 | 9.40 | 59,629,682 | 560,633,899 | 21:02:47 |
ARCLK
| 187.70 | 187.50 | 187.70 | 187.80 | 183.50 | 184.89 | 3,009,241 | 556,379,192 | 21:49:01 |
BAYRK
| 70.05 | 69.95 | 70.10 | 73.00 | 69.30 | 75.03 | 7,153,834 | 536,719,449 | 19:25:44 |
BRKVY
| 65.90 | 65.90 | 65.95 | 67.00 | 63.15 | 68.28 | 7,559,160 | 516,128,088 | 20:53:39 |
VAKBN
| 20.84 | 20.84 | 20.86 | 20.88 | 19.84 | 20.75 | 24,306,969 | 504,315,874 | 08:36:02 |
KONTR
| 221.70 | 221.70 | 221.90 | 228.70 | 216.40 | 222.03 | 2,224,412 | 493,878,304 | 19:50:02 |
TRILC
| 32.28 | 32.26 | 32.30 | 31.70 | 30.38 | 31.63 | 15,382,025 | 486,462,433 | 16:26:06 |
AHGAZ
| 15.07 | 15.06 | 15.07 | 15.04 | 13.52 | 15.18 | 31,672,185 | 480,631,787 | 21:19:28 |
LMKDC
| 24.40 | 24.38 | 24.40 | 23.88 | 23.24 | 24.36 | 19,008,306 | 462,976,236 | 19:45:00 |
GSRAY
| 8.76 | 8.76 | 8.77 | 9.38 | 8.81 | 8.93 | 48,804,378 | 435,603,210 | 19:08:24 |
TTKOM
| 41.22 | 41.22 | 41.24 | 41.76 | 40.66 | 41.31 | 10,438,849 | 431,190,317 | 21:01:45 |
TABGD
| 172.50 | 172.60 | 172.70 | 167.70 | 163.80 | 170.66 | 2,360,349 | 402,831,844 | 18:14:14 |
MRSHLNSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 994,134 | 399,999,756 | 00:43:01 |
AKSEN
| 42.32 | 42.30 | 42.32 | 41.06 | 38.80 | 41.53 | 9,560,856 | 397,053,400 | 21:47:14 |
CLEBI
| 2,017.00 | 2,016.00 | 2,018.00 | 2,000.00 | 1,850.00 | 2,003.78 | 195,772 | 392,284,440 | 20:52:02 |
ENERY
| 182.20 | 182.20 | 182.30 | 184.30 | 167.50 | 185.03 | 2,111,138 | 390,616,252 | 12:21:12 |
CVKMD
| 569.50 | 569.00 | 569.50 | 564.50 | 530.00 | 570.07 | 675,021 | 384,807,903 | 15:57:18 |
CATES
| 59.05 | 59.10 | 59.20 | 59.75 | 57.20 | 59.11 | 6,465,203 | 382,176,968 | 18:47:42 |
ALARK
| 116.10 | 116.00 | 116.10 | 116.90 | 115.40 | 115.78 | 3,171,509 | 367,196,924 | 21:34:32 |
DOHOL
| 14.55 | 14.55 | 14.56 | 14.73 | 14.35 | 14.63 | 24,844,784 | 363,485,362 | 21:46:50 |
DOAS
| 288.00 | 287.75 | 288.00 | 293.75 | 286.00 | 289.38 | 1,227,875 | 355,323,924 | 10:00:59 |
SOKM
| 64.65 | 64.70 | 64.75 | 65.85 | 64.20 | 65.25 | 5,340,915 | 348,489,266 | 21:11:43 |
HEKTS
| 15.38 | 15.37 | 15.38 | 15.68 | 15.24 | 15.43 | 21,114,808 | 325,771,421 | 20:16:50 |
AKSA
| 122.60 | 122.50 | 122.70 | 122.10 | 116.90 | 122.29 | 2,651,184 | 324,207,244 | 10:32:01 |
AKFYE
| 28.30 | 28.28 | 28.30 | 28.74 | 27.74 | 28.37 | 11,270,923 | 319,688,154 | 13:01:57 |
ICUGSNSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 27,950,000 | 308,288,500 | 00:42:48 |
AEFES
| 201.20 | 201.20 | 201.30 | 199.70 | 192.60 | 198.64 | 1,526,605 | 303,242,282 | 19:22:44 |
ALTINS1
| 24.55 | 24.55 | 24.56 | 24.65 | 24.40 | 24.60 | 11,890,599 | 292,477,652 | 18:03:47 |
GUBRF
| 149.50 | 149.60 | 149.80 | 151.70 | 148.90 | 149.93 | 1,939,916 | 290,838,648 | 13:30:26 |
TURSG
| 72.00 | 71.95 | 72.00 | 69.00 | 67.40 | 70.55 | 4,062,818 | 286,638,491 | 21:17:22 |
METRONSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 214,774,900 | 279,207,370 | 00:42:13 |
AVPGY
| 44.86 | 44.82 | 44.82 | 44.96 | 42.70 | 44.76 | 6,233,347 | 279,015,332 | 18:18:24 |
ENTRA
| 11.46 | 11.45 | 11.46 | 11.71 | 11.21 | 11.56 | 23,173,988 | 267,950,792 | 19:32:28 |
ALVES
| 53.45 | 53.35 | 53.45 | 52.65 | 51.25 | 52.22 | 5,110,651 | 266,871,776 | 21:33:13 |
BERA
| 18.28 | 18.27 | 18.28 | 18.30 | 17.00 | 18.23 | 13,943,453 | 254,219,449 | 20:37:40 |
MAVI
| 95.00 | 95.05 | 95.05 | 95.60 | 92.95 | 94.68 | 2,684,349 | 254,021,710 | 18:48:31 |
FONET
| 22.42 | 22.42 | 22.44 | 24.40 | 22.78 | 22.64 | 11,107,180 | 251,396,421 | 21:46:30 |
MNDRSNSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 27,292,576 | 249,999,996 | 00:42:27 |
ODAS
| 9.15 | 9.14 | 9.15 | 9.27 | 9.04 | 9.10 | 27,433,097 | 249,752,599 | 20:20:06 |
MOGAN
| 15.32 | 15.30 | 15.33 | 15.49 | 14.95 | 15.33 | 16,280,428 | 249,543,266 | 19:36:37 |
GEREL
| 45.90 | 45.90 | 45.92 | 43.00 | 41.50 | 44.53 | 5,582,684 | 248,609,030 | 21:43:08 |
ANSGR
| 102.00 | 101.90 | 101.90 | 99.50 | 96.05 | 100.67 | 2,453,486 | 247,001,344 | 21:43:44 |
BINHO
| 481.50 | 481.25 | 481.75 | 497.75 | 475.25 | 483.65 | 501,371 | 242,488,164 | 12:39:48 |
ENKAI
| 36.42 | 36.40 | 36.42 | 36.48 | 36.04 | 36.42 | 6,634,503 | 241,653,908 | 19:32:28 |
ALFAS
| 89.00 | 88.95 | 89.00 | 89.65 | 88.00 | 89.71 | 2,633,633 | 236,263,409 | 20:28:47 |
TSPOR
| 2.00 | 1.99 | 2.00 | 2.07 | 1.94 | 2.03 | 111,563,194 | 226,144,280 | 08:46:35 |
YAPRK
| 507.00 | 505.50 | 507.50 | 497.75 | 470.50 | 501.29 | 442,494 | 221,818,119 | 15:43:49 |
KBORU
| 91.75 | 91.75 | 91.80 | 93.80 | 91.25 | 92.91 | 2,363,888 | 219,619,277 | 21:29:12 |
KLGYO
| 6.19 | 6.20 | 6.21 | 7.46 | 6.60 | 6.36 | 32,656,975 | 207,469,579 | 18:20:30 |
EGEEN
| 14,087.50 | 14,082.50 | 14,095.00 | 14,585.00 | 14,180.00 | 14,172.02 | 14,622 | 207,223,290 | 20:54:54 |
ERCB
| 142.30 | 142.00 | 142.30 | 142.00 | 138.20 | 144.36 | 1,420,230 | 205,022,469 | 20:02:16 |
KIMMR
| 12.83 | 12.79 | 12.85 | 15.32 | 13.51 | 13.30 | 15,039,450 | 200,083,929 | 21:30:29 |
CIMSA
| 32.30 | 32.30 | 32.32 | 32.30 | 31.44 | 31.91 | 6,013,228 | 191,902,158 | 20:29:18 |
TTRAK
| 1,010.00 | 1,010.00 | 1,011.00 | 1,019.00 | 975.00 | 1,016.49 | 187,788 | 190,884,745 | 20:31:23 |
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.
