Menkul Adı
| Son | Alış | Satış | Yüksek | Düşük | A. Ort | Hacim Lot | Hacim ₺ | Son İşlem |
|---|---|---|---|---|---|---|---|---|---|
THYAO
| 327.75 | 327.75 | 328.00 | 330.75 | 327.75 | 329.35 | 21,381,759 | 7,042,185,541 | 00:56:50 |
AKBNK
| 60.00 | 60.00 | 60.05 | 62.30 | 59.00 | 60.33 | 93,629,377 | 5,648,702,116 | 00:43:38 |
DGGYONSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 310,931,093 | 5,117,925,791 | 00:43:05 |
ISCTR
| 13.55 | 13.54 | 13.55 | 13.94 | 13.55 | 13.69 | 313,394,787 | 4,290,936,326 | 00:50:34 |
EREGL
| 45.22 | 45.22 | 45.24 | 45.94 | 45.10 | 45.49 | 85,113,413 | 3,871,374,897 | 00:48:16 |
YKBNK
| 31.54 | 31.54 | 31.56 | 32.08 | 31.38 | 31.75 | 117,683,796 | 3,735,786,421 | 00:58:20 |
TUPRS
| 192.70 | 192.70 | 192.80 | 199.30 | 192.40 | 194.47 | 17,697,100 | 3,441,479,381 | 00:57:23 |
CANTENSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 138,116,902 | 3,005,423,788 | 00:42:41 |
TOASO
| 272.25 | 272.25 | 272.50 | 275.00 | 268.00 | 271.17 | 10,220,275 | 2,771,451,343 | 00:57:02 |
VESTL
| 103.00 | 102.90 | 103.00 | 103.60 | 92.35 | 99.92 | 25,638,684 | 2,561,871,786 | 00:58:00 |
KCHOL
| 233.20 | 233.10 | 233.20 | 236.90 | 230.50 | 233.18 | 10,932,528 | 2,549,217,283 | 00:51:16 |
ASELS
| 62.40 | 62.35 | 62.40 | 62.85 | 61.65 | 62.41 | 40,599,227 | 2,533,801,606 | 00:44:37 |
HALKB
| 16.99 | 16.99 | 17.00 | 17.31 | 16.86 | 17.10 | 136,541,986 | 2,335,149,112 | 00:49:41 |
PGSUS
| 1,033.00 | 1,033.00 | 1,034.00 | 1,057.00 | 1,030.00 | 1,042.57 | 2,037,053 | 2,123,771,919 | 00:54:44 |
ASTOR
| 108.50 | 108.50 | 108.60 | 111.60 | 106.90 | 108.33 | 18,571,104 | 2,011,794,640 | 00:44:41 |
KOZAL
| 23.30 | 23.30 | 23.32 | 23.76 | 23.24 | 23.49 | 80,847,004 | 1,899,374,292 | 00:51:50 |
SASA
| 44.72 | 44.72 | 44.74 | 46.40 | 44.68 | 45.22 | 39,522,377 | 1,787,270,062 | 00:55:43 |
SAHOL
| 95.60 | 95.60 | 95.70 | 96.20 | 94.80 | 95.57 | 18,059,432 | 1,726,012,205 | 00:55:32 |
ALARK
| 118.90 | 118.80 | 118.90 | 121.60 | 118.70 | 120.08 | 13,231,036 | 1,588,791,975 | 00:43:57 |
TAVHL
| 219.80 | 219.70 | 219.80 | 225.80 | 218.80 | 222.99 | 7,054,623 | 1,573,128,059 | 00:56:39 |
EKGYO
| 10.39 | 10.39 | 10.40 | 10.67 | 10.39 | 10.48 | 143,486,672 | 1,504,125,682 | 00:47:53 |
DZGYONSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 299,678,561 | 1,471,421,735 | 00:43:02 |
ZOREN
| 6.40 | 6.40 | 6.41 | 6.47 | 6.35 | 6.41 | 229,439,324 | 1,470,633,403 | 00:58:31 |
SISE
| 51.45 | 51.45 | 51.50 | 52.60 | 51.40 | 51.98 | 27,973,359 | 1,453,984,642 | 00:56:03 |
RGYAS
| 127.40 | 127.40 | 127.50 | 130.00 | 117.80 | 126.09 | 10,915,536 | 1,376,328,488 | 00:55:19 |
KRDMD
| 27.00 | 27.00 | 27.06 | 27.70 | 27.00 | 27.46 | 48,868,109 | 1,341,997,716 | 00:51:56 |
BIMAS
| 420.00 | 419.25 | 420.00 | 424.50 | 413.50 | 418.51 | 3,202,364 | 1,340,204,568 | 00:45:30 |
TCELL
| 84.00 | 84.00 | 84.05 | 85.00 | 83.60 | 84.39 | 14,865,767 | 1,254,560,261 | 00:56:41 |
MAALTNSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1,451,555 | 1,200,000,519 | 00:42:51 |
BRKVY
| 80.50 | 0.00 | 80.50 | 91.75 | 80.50 | 82.65 | 14,389,580 | 1,189,233,944 | 00:45:58 |
MGROS
| 452.00 | 452.00 | 452.25 | 470.00 | 451.25 | 458.32 | 2,560,977 | 1,173,734,493 | 00:53:10 |
KONTR
| 241.00 | 240.90 | 241.00 | 247.90 | 241.00 | 244.15 | 4,787,421 | 1,168,846,559 | 00:51:39 |
GARAN
| 86.00 | 86.00 | 86.05 | 88.40 | 85.10 | 86.49 | 13,202,458 | 1,141,935,559 | 00:48:52 |
ENKAI
| 39.24 | 39.22 | 39.24 | 39.48 | 38.60 | 39.14 | 28,735,385 | 1,124,712,950 | 00:48:07 |
PETKM
| 19.90 | 19.90 | 19.91 | 20.30 | 19.90 | 20.11 | 51,115,692 | 1,028,023,771 | 00:54:41 |
GUBRF
| 160.20 | 160.20 | 160.30 | 163.00 | 158.70 | 160.67 | 6,339,918 | 1,018,661,143 | 00:49:36 |
ALVES
| 60.75 | 60.70 | 60.75 | 62.75 | 57.15 | 60.40 | 15,841,375 | 956,799,268 | 00:44:14 |
TTKOM
| 41.06 | 41.06 | 41.08 | 42.00 | 41.00 | 41.50 | 22,000,140 | 912,938,651 | 00:57:15 |
ENTRA
| 12.17 | 12.16 | 12.17 | 12.31 | 12.05 | 12.19 | 72,105,952 | 878,816,890 | 00:48:09 |
KARSN
| 13.94 | 13.93 | 13.94 | 14.90 | 13.90 | 14.50 | 59,115,358 | 857,137,023 | 00:51:03 |
FROTO
| 1,120.00 | 1,120.00 | 1,121.00 | 1,150.00 | 1,119.00 | 1,128.78 | 702,383 | 792,834,924 | 00:48:49 |
VAKBN
| 20.34 | 20.32 | 20.34 | 20.56 | 20.02 | 20.36 | 35,991,688 | 732,758,828 | 00:57:45 |
MIATK
| 58.65 | 58.65 | 58.70 | 60.30 | 58.45 | 59.27 | 12,212,560 | 723,886,962 | 00:53:14 |
ADESE
| 2.47 | 2.46 | 2.47 | 2.52 | 2.32 | 2.44 | 292,215,255 | 712,617,174 | 00:43:20 |
SOKM
| 62.65 | 62.65 | 62.70 | 62.95 | 61.40 | 62.41 | 11,372,008 | 709,666,888 | 00:56:21 |
REEDR
| 42.72 | 42.70 | 42.72 | 44.08 | 42.72 | 43.31 | 16,151,400 | 699,490,557 | 00:55:17 |
FONET
| 26.50 | 26.48 | 26.50 | 29.30 | 26.34 | 27.89 | 23,775,290 | 663,011,592 | 00:48:42 |
HEKTS
| 16.17 | 16.16 | 16.17 | 16.51 | 16.02 | 16.24 | 40,420,105 | 656,336,630 | 00:49:51 |
BINHO
| 510.50 | 510.50 | 511.50 | 551.00 | 510.50 | 532.82 | 1,227,699 | 654,146,656 | 00:45:32 |
ARASE
| 79.20 | 79.20 | 79.25 | 80.15 | 76.60 | 78.96 | 8,191,648 | 646,785,712 | 00:44:22 |
GSRAY
| 8.83 | 8.83 | 8.84 | 9.18 | 8.80 | 8.98 | 68,836,694 | 617,948,776 | 00:49:34 |
KCAER
| 61.45 | 61.40 | 61.45 | 63.50 | 61.10 | 62.17 | 9,778,151 | 607,881,107 | 00:51:12 |
ARDYZ
| 50.25 | 50.20 | 50.25 | 51.70 | 47.90 | 50.30 | 12,045,896 | 605,880,224 | 00:44:28 |
ODAS
| 9.38 | 9.37 | 9.38 | 9.62 | 9.36 | 9.49 | 63,480,790 | 602,098,611 | 00:53:52 |
OBAMS
| 41.68 | 41.66 | 41.68 | 42.14 | 40.94 | 41.62 | 14,114,497 | 587,453,396 | 00:53:50 |
YUNSA
| 108.20 | 108.20 | 0.00 | 108.20 | 97.95 | 104.99 | 5,577,714 | 585,575,443 | 00:58:24 |
IMASM
| 20.62 | 0.00 | 20.62 | 23.22 | 20.62 | 21.37 | 26,402,203 | 564,301,027 | 00:50:20 |
BRSAN
| 612.50 | 612.00 | 612.50 | 621.50 | 607.00 | 612.41 | 908,475 | 556,359,049 | 00:46:01 |
CVKMD
| 482.25 | 482.25 | 482.50 | 510.00 | 476.00 | 491.44 | 1,093,568 | 537,424,868 | 00:46:45 |
KOZAA
| 51.90 | 51.90 | 52.00 | 52.75 | 51.25 | 52.04 | 10,195,649 | 530,600,724 | 00:51:49 |
CATES
| 62.20 | 62.20 | 0.00 | 62.20 | 57.75 | 60.82 | 8,721,190 | 530,430,713 | 00:46:20 |
DOAS
| 297.75 | 297.75 | 298.50 | 305.75 | 297.75 | 301.09 | 1,712,033 | 515,478,660 | 00:47:16 |
MOGAN
| 16.24 | 16.24 | 16.25 | 16.53 | 16.01 | 16.29 | 31,274,513 | 509,299,683 | 00:53:28 |
FENER
| 92.50 | 92.50 | 92.95 | 96.05 | 86.75 | 91.58 | 5,530,903 | 506,532,938 | 00:48:36 |
OYAKC
| 60.10 | 60.10 | 60.15 | 62.10 | 60.10 | 60.90 | 8,059,640 | 490,863,018 | 00:54:08 |
ULKER
| 115.10 | 115.00 | 115.10 | 118.40 | 114.90 | 116.18 | 4,159,078 | 483,191,386 | 00:57:33 |
EGEEN
| 15,185.00 | 15,185.00 | 15,190.00 | 15,695.00 | 14,660.00 | 15,092.04 | 31,345 | 473,059,825 | 00:47:43 |
ARCLK
| 180.70 | 180.70 | 180.80 | 184.70 | 179.60 | 181.14 | 2,582,164 | 467,730,016 | 00:44:26 |
KONYA
| 11,857.50 | 11,857.50 | 11,860.00 | 11,970.00 | 11,222.50 | 11,524.44 | 39,491 | 455,111,560 | 00:51:41 |
DOHOL
| 14.04 | 14.03 | 14.04 | 14.25 | 13.92 | 14.07 | 31,745,512 | 446,786,639 | 00:47:25 |
TTRAK
| 989.00 | 989.00 | 989.50 | 1,002.00 | 974.00 | 989.24 | 434,245 | 429,574,325 | 00:57:17 |
BFREN
| 957.00 | 956.50 | 957.00 | 999.00 | 900.50 | 949.31 | 439,117 | 416,858,148 | 00:45:25 |
MRSHLNSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 994,134 | 399,999,756 | 00:43:01 |
ERCB
| 163.70 | 163.50 | 163.70 | 167.90 | 154.50 | 162.29 | 2,456,211 | 398,620,169 | 00:48:14 |
VESBE
| 22.92 | 22.92 | 22.94 | 23.26 | 22.36 | 22.85 | 17,196,624 | 392,951,477 | 00:57:58 |
OSMEN
| 321.25 | 321.00 | 321.25 | 355.75 | 321.25 | 336.56 | 1,147,417 | 386,169,846 | 00:54:03 |
GEREL
| 41.66 | 41.66 | 0.00 | 41.66 | 37.88 | 40.08 | 9,541,470 | 382,420,116 | 00:49:03 |
ALTINS1
| 24.39 | 24.38 | 24.39 | 24.49 | 24.39 | 24.43 | 15,526,707 | 379,327,163 | 00:43:12 |
AEFES
| 193.90 | 193.90 | 194.00 | 197.40 | 192.90 | 195.07 | 1,902,196 | 371,056,836 | 00:43:24 |
MEGMT
| 45.88 | 45.86 | 45.88 | 46.36 | 44.52 | 45.48 | 7,975,266 | 362,678,735 | 00:52:54 |
TRILC
| 26.74 | 26.72 | 26.74 | 26.78 | 25.48 | 26.09 | 13,473,679 | 351,584,481 | 00:57:08 |
TURSG
| 66.85 | 66.80 | 66.85 | 67.85 | 65.75 | 67.00 | 5,182,176 | 347,201,279 | 00:57:29 |
AKFYE
| 26.60 | 26.58 | 26.60 | 26.78 | 25.98 | 26.36 | 13,126,543 | 346,049,347 | 00:43:44 |
DAPGM
| 34.08 | 34.00 | 34.08 | 34.44 | 32.94 | 33.59 | 10,210,285 | 342,908,769 | 00:46:51 |
BORSK
| 35.76 | 35.74 | 35.76 | 36.10 | 34.30 | 35.28 | 9,692,575 | 341,902,276 | 00:45:50 |
GOLTS
| 528.00 | 527.50 | 528.00 | 548.00 | 524.50 | 536.68 | 629,802 | 338,001,903 | 00:49:20 |
TMSN
| 161.20 | 161.20 | 161.90 | 168.40 | 161.20 | 165.04 | 1,974,050 | 325,801,079 | 00:57:00 |
TSKB
| 10.37 | 10.34 | 10.37 | 10.37 | 10.00 | 10.15 | 31,906,242 | 323,813,954 | 00:57:12 |
AYEN
| 35.50 | 35.50 | 35.52 | 38.00 | 35.08 | 36.54 | 8,688,573 | 317,517,382 | 00:45:03 |
KTLEV
| 183.30 | 183.00 | 183.30 | 196.90 | 180.00 | 187.28 | 1,687,899 | 316,111,930 | 00:52:08 |
ERSU
| 33.92 | 0.00 | 33.92 | 39.38 | 33.92 | 35.07 | 8,919,833 | 312,820,319 | 00:48:18 |
ICUGSNSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 27,950,000 | 308,288,500 | 00:42:48 |
QUAGR
| 4.63 | 4.62 | 4.63 | 4.78 | 4.45 | 4.58 | 66,535,985 | 304,960,147 | 00:55:12 |
CCOLA
| 724.50 | 724.50 | 725.00 | 729.50 | 712.50 | 722.46 | 415,073 | 299,875,379 | 00:46:21 |
HLGYO
| 3.30 | 3.30 | 3.31 | 3.41 | 3.20 | 3.29 | 90,516,835 | 297,737,268 | 00:49:54 |
AGROT
| 31.08 | 31.06 | 31.08 | 32.10 | 31.08 | 31.33 | 9,224,114 | 288,990,338 | 00:43:34 |
YEOTK
| 211.00 | 211.00 | 211.10 | 216.00 | 210.20 | 212.20 | 1,353,235 | 287,162,116 | 00:58:13 |
CIMSA
| 33.30 | 33.30 | 33.32 | 33.96 | 33.26 | 33.55 | 8,394,789 | 281,678,521 | 00:46:31 |
METRONSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 214,774,900 | 279,207,370 | 00:42:13 |
VBTYZ
| 36.44 | 36.44 | 36.50 | 37.62 | 34.90 | 36.53 | 7,555,854 | 275,985,886 | 00:57:52 |
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.
