Menkul Adı
| Son | Alış | Satış | Yüksek | Düşük | A. Ort | Hacim Lot | Hacim ₺ | Son İşlem |
|---|---|---|---|---|---|---|---|---|---|
DGGYONSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 310,931,093 | 5,117,925,791 | 00:43:05 |
THYAO
| 257.25 | 256.75 | 257.00 | 264.25 | 259.75 | 259.09 | 15,936,252 | 4,128,842,880 | 02:04:36 |
CANTENSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 138,116,902 | 3,005,423,788 | 00:42:41 |
SASA
| 49.78 | 49.78 | 49.80 | 50.15 | 46.14 | 50.07 | 47,753,075 | 2,391,053,720 | 03:27:12 |
TUPRS
| 156.60 | 156.50 | 156.60 | 157.00 | 153.80 | 157.08 | 13,246,819 | 2,080,785,192 | 03:25:25 |
EREGL
| 41.28 | 41.26 | 41.28 | 41.96 | 40.72 | 41.24 | 34,107,830 | 1,406,563,445 | 01:33:49 |
AKBNK
| 33.94 | 33.92 | 33.94 | 34.60 | 33.52 | 33.81 | 41,186,737 | 1,392,686,405 | 02:54:24 |
YKBNK
| 19.39 | 19.39 | 19.40 | 19.33 | 18.73 | 19.26 | 67,674,854 | 1,303,899,989 | 02:58:33 |
ISCTR
| 22.20 | 22.20 | 22.22 | 22.58 | 22.02 | 22.17 | 54,284,569 | 1,203,549,777 | 03:05:15 |
MAALTNSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1,451,555 | 1,200,000,519 | 00:42:51 |
HEKTS
| 22.64 | 22.58 | 22.60 | 22.38 | 21.00 | 22.57 | 49,533,024 | 1,118,022,813 | 02:52:37 |
ASELS
| 49.06 | 49.04 | 49.06 | 49.86 | 48.12 | 48.66 | 21,247,716 | 1,033,878,751 | 03:05:15 |
TCELL
| 58.10 | 58.15 | 58.20 | 60.00 | 58.35 | 58.97 | 16,907,613 | 997,114,349 | 02:39:18 |
SISE
| 50.45 | 50.40 | 50.45 | 50.35 | 49.72 | 50.28 | 18,903,207 | 950,517,525 | 22:29:18 |
MIATK
| 39.96 | 39.92 | 39.96 | 42.42 | 39.44 | 40.55 | 19,695,235 | 798,564,932 | 03:25:52 |
ASTOR
| 112.30 | 112.50 | 112.60 | 115.80 | 113.30 | 113.48 | 6,380,531 | 724,024,910 | 03:20:45 |
TTKOM
| 23.26 | 23.24 | 23.26 | 23.78 | 22.90 | 23.72 | 27,874,155 | 661,259,836 | 01:19:06 |
KCHOL
| 143.30 | 143.10 | 143.30 | 143.80 | 141.60 | 143.20 | 4,465,314 | 639,427,274 | 01:11:53 |
TOASO
| 247.00 | 246.90 | 247.00 | 246.20 | 241.10 | 246.86 | 2,566,489 | 633,577,193 | 21:58:14 |
KOZAL
| 23.16 | 23.14 | 23.16 | 23.30 | 22.76 | 23.27 | 26,625,243 | 619,437,407 | 03:08:47 |
JANTS
| 165.20 | 165.00 | 165.20 | 159.20 | 146.00 | 167.32 | 3,680,572 | 615,813,333 | 22:58:17 |
BIOEN
| 22.98 | 22.96 | 22.98 | 22.12 | 21.40 | 23.16 | 23,883,155 | 553,040,993 | 02:52:17 |
PETKM
| 21.74 | 21.76 | 21.78 | 22.40 | 21.62 | 21.82 | 24,623,742 | 537,204,069 | 03:28:04 |
GARAN
| 54.65 | 54.60 | 54.65 | 55.70 | 53.90 | 54.50 | 9,765,774 | 532,201,045 | 14:47:30 |
ODAS
| 11.63 | 11.61 | 11.62 | 12.10 | 11.75 | 11.71 | 44,506,990 | 521,261,556 | 18:03:23 |
DAPGM
| 40.84 | 0.00 | 40.84 | 47.00 | 45.36 | 44.31 | 11,640,007 | 515,774,157 | 05:05:05 |
EKGYO
| 7.51 | 7.48 | 7.49 | 7.62 | 7.43 | 7.52 | 67,127,562 | 504,722,714 | 22:16:58 |
ENKAI
| 35.56 | 35.56 | 35.58 | 35.88 | 34.44 | 35.64 | 13,169,063 | 469,258,147 | 01:49:46 |
KRDMD
| 24.82 | 24.82 | 24.84 | 25.34 | 24.68 | 24.85 | 17,053,187 | 423,764,257 | 20:45:21 |
GUBRF
| 368.50 | 368.00 | 368.50 | 376.75 | 363.75 | 369.09 | 1,142,884 | 421,828,702 | 17:38:53 |
MRSHLNSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 994,134 | 399,999,756 | 00:43:01 |
PGSUS
| 722.50 | 721.50 | 722.50 | 742.50 | 724.00 | 725.76 | 541,586 | 393,062,051 | 03:11:19 |
SAHOL
| 61.95 | 61.95 | 62.00 | 62.70 | 61.40 | 62.08 | 6,330,571 | 392,988,648 | 22:43:36 |
TABGD
| 154.70 | 154.70 | 154.90 | 162.00 | 155.60 | 156.42 | 2,408,202 | 376,680,305 | 03:28:23 |
BRSAN
| 709.50 | 708.50 | 709.50 | 753.50 | 722.00 | 714.23 | 521,137 | 372,211,302 | 17:19:57 |
ZOREN
| 5.26 | 5.24 | 5.25 | 5.40 | 5.15 | 5.29 | 69,486,562 | 367,642,027 | 02:38:26 |
EGEEN
| 10,355.00 | 10,337.50 | 10,352.50 | 10,602.50 | 10,062.50 | 10,587.59 | 34,597 | 366,298,888 | 21:54:04 |
VAKBN
| 14.67 | 14.66 | 14.67 | 15.18 | 14.70 | 14.70 | 23,460,080 | 344,714,152 | 02:05:44 |
REEDR
| 25.68 | 25.66 | 25.68 | 27.38 | 25.80 | 25.86 | 13,029,139 | 336,934,960 | 02:03:02 |
KONTR
| 257.00 | 256.75 | 257.00 | 267.00 | 259.00 | 258.30 | 1,287,667 | 332,608,407 | 00:17:53 |
ASUZU
| 244.60 | 243.80 | 244.50 | 235.40 | 231.00 | 243.91 | 1,351,616 | 329,668,466 | 02:21:18 |
BTCIM
| 161.70 | 161.50 | 161.70 | 155.10 | 149.30 | 159.16 | 1,980,263 | 315,168,186 | 02:59:00 |
KONYA
| 8,890.00 | 8,885.00 | 8,895.00 | 9,112.50 | 8,652.50 | 9,128.87 | 33,578 | 306,529,318 | 00:04:48 |
CVKMD
| 373.25 | 373.00 | 373.50 | 394.25 | 359.50 | 384.02 | 795,634 | 305,541,293 | 02:42:42 |
ALTINS1
| 20.46 | 20.46 | 20.47 | 20.37 | 20.05 | 20.49 | 14,749,878 | 302,221,637 | 01:51:37 |
OYAKC
| 69.45 | 69.35 | 69.40 | 73.10 | 69.45 | 70.27 | 4,273,033 | 300,260,295 | 03:15:29 |
FROTO
| 840.00 | 839.00 | 839.50 | 844.00 | 822.50 | 840.63 | 342,142 | 287,614,249 | 23:49:43 |
BIMAS
| 313.75 | 313.50 | 313.75 | 322.25 | 312.75 | 315.34 | 886,311 | 279,486,246 | 00:05:41 |
METRONSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 214,774,900 | 279,207,370 | 00:42:13 |
TARKM
| 673.50 | 671.50 | 673.50 | 698.50 | 664.00 | 676.08 | 400,037 | 270,458,144 | 02:15:47 |
ATATP
| 113.10 | 112.90 | 113.10 | 127.90 | 113.50 | 110.81 | 2,413,023 | 267,377,422 | 03:27:28 |
DOHOL
| 13.30 | 13.29 | 13.29 | 13.66 | 13.35 | 13.44 | 19,190,494 | 257,855,286 | 21:59:31 |
KOZAA
| 56.75 | 56.75 | 56.80 | 57.55 | 55.60 | 57.01 | 4,485,573 | 255,697,699 | 02:22:11 |
MNDRSNSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 27,292,576 | 249,999,996 | 00:42:27 |
KRPLS
| 9.97 | 9.95 | 9.97 | 9.55 | 8.32 | 9.87 | 24,568,336 | 242,427,148 | 22:06:44 |
ULKER
| 86.75 | 86.70 | 86.75 | 91.00 | 88.00 | 87.31 | 2,756,674 | 240,685,313 | 01:39:42 |
SOKM
| 58.35 | 58.35 | 58.40 | 60.30 | 58.85 | 58.37 | 4,082,845 | 238,313,640 | 23:34:13 |
ECZYT
| 338.25 | 338.25 | 338.50 | 349.25 | 323.50 | 341.49 | 694,042 | 237,006,952 | 18:02:47 |
CRFSA
| 115.10 | 114.80 | 115.50 | 106.10 | 96.35 | 114.41 | 2,067,895 | 236,580,904 | 14:25:00 |
YEOTK
| 207.00 | 206.80 | 207.10 | 219.80 | 205.90 | 206.42 | 1,132,011 | 233,664,158 | 01:51:26 |
PRKAB
| 43.88 | 43.88 | 43.90 | 41.24 | 37.78 | 43.45 | 5,269,605 | 228,985,694 | 03:05:50 |
HURGZ
| 5.76 | 0.00 | 5.76 | 6.65 | 6.31 | 6.33 | 35,229,625 | 222,812,292 | 14:08:53 |
GESAN
| 80.55 | 80.50 | 80.55 | 83.20 | 81.30 | 81.32 | 2,722,488 | 221,384,684 | 03:28:43 |
KARSN
| 10.08 | 10.07 | 10.08 | 9.83 | 9.60 | 9.97 | 21,319,073 | 212,556,587 | 02:25:14 |
POLTK
| 16,202.50 | 16,187.50 | 16,292.50 | 17,605.00 | 16,200.00 | 16,656.53 | 12,601 | 209,888,930 | 23:39:44 |
EUPWR
| 168.90 | 168.70 | 168.80 | 176.10 | 169.60 | 170.14 | 1,221,498 | 207,826,639 | 03:04:24 |
TTRAK
| 719.00 | 718.50 | 719.00 | 744.00 | 711.00 | 721.67 | 281,912 | 203,447,272 | 03:09:53 |
HALKB
| 13.11 | 13.11 | 13.12 | 13.40 | 13.11 | 13.17 | 15,258,087 | 200,933,857 | 00:16:55 |
ENJSA
| 49.12 | 49.10 | 49.12 | 49.86 | 48.84 | 49.17 | 4,030,163 | 198,169,737 | 03:22:01 |
ALARK
| 101.20 | 101.10 | 101.20 | 104.80 | 100.90 | 101.11 | 1,865,550 | 188,627,007 | 18:18:17 |
AZTEK
| 150.70 | 150.40 | 150.70 | 172.00 | 159.00 | 150.09 | 1,255,544 | 188,444,916 | 23:11:42 |
KARTN
| 92.10 | 91.75 | 92.05 | 88.75 | 80.70 | 92.87 | 1,889,066 | 175,423,990 | 00:16:39 |
SKBNK
| 7.21 | 7.18 | 7.19 | 7.46 | 7.22 | 7.25 | 24,111,507 | 174,679,561 | 03:14:12 |
GSRAY
| 8.20 | 8.17 | 8.18 | 8.31 | 8.23 | 8.20 | 20,769,719 | 170,291,387 | 01:15:45 |
ALFAS
| 101.50 | 101.50 | 101.60 | 112.00 | 103.80 | 102.54 | 1,641,335 | 168,282,647 | 00:07:19 |
MGROS
| 374.00 | 374.00 | 374.25 | 381.00 | 373.75 | 375.70 | 444,779 | 167,103,864 | 03:06:34 |
PAPIL
| 44.00 | 44.00 | 44.04 | 44.44 | 39.50 | 44.16 | 3,743,837 | 165,308,233 | 13:23:47 |
ISMEN
| 31.52 | 31.50 | 31.54 | 33.30 | 32.04 | 31.55 | 5,179,417 | 163,413,012 | 03:28:08 |
NATEN
| 60.95 | 60.90 | 61.10 | 351.75 | 318.25 | 62.62 | 2,596,166 | 162,565,714 | 03:07:28 |
HATSN
| 61.25 | 61.30 | 61.40 | 65.35 | 60.30 | 61.83 | 2,607,357 | 161,220,653 | 02:49:20 |
GIPTA
| 34.96 | 34.94 | 34.98 | 35.64 | 34.12 | 35.39 | 4,541,223 | 160,701,521 | 02:21:14 |
TKFEN
| 47.12 | 47.10 | 47.12 | 47.14 | 45.98 | 47.17 | 3,384,678 | 159,665,215 | 20:30:59 |
ISGYO
| 22.00 | 22.00 | 22.02 | 22.64 | 21.80 | 22.20 | 7,091,145 | 157,404,693 | 02:46:50 |
ECILC
| 49.86 | 49.84 | 49.86 | 50.35 | 49.18 | 49.92 | 3,144,961 | 156,987,207 | 01:54:48 |
DOAS
| 249.30 | 249.00 | 249.20 | 257.75 | 250.75 | 250.73 | 620,081 | 155,468,030 | 03:19:04 |
CIMSA
| 34.02 | 34.00 | 34.02 | 35.96 | 34.46 | 34.37 | 4,455,060 | 153,125,792 | 03:20:45 |
BSOKE
| 14.59 | 14.59 | 0.00 | 13.27 | 12.12 | 14.38 | 10,441,692 | 150,177,552 | 10:30:46 |
VAKFN
| 5.76 | 5.76 | 5.77 | 6.16 | 5.95 | 5.95 | 25,105,841 | 149,438,094 | 20:02:23 |
ORCAY
| 10.88 | 0.00 | 10.88 | 14.64 | 12.08 | 11.16 | 13,160,925 | 146,848,636 | 17:18:36 |
ARCLK
| 141.70 | 141.40 | 141.70 | 145.60 | 141.60 | 142.17 | 1,006,873 | 143,142,718 | 23:53:04 |
FENER
| 125.60 | 125.60 | 125.80 | 127.50 | 123.00 | 126.60 | 1,107,028 | 140,152,431 | 18:37:13 |
VERTU
| 56.45 | 56.30 | 56.45 | 54.20 | 51.00 | 54.50 | 2,482,296 | 135,283,228 | 02:21:35 |
YYAPI
| 3.86 | 3.85 | 3.86 | 3.84 | 3.69 | 3.87 | 34,605,964 | 133,822,319 | 00:51:03 |
CWENE
| 291.75 | 291.75 | 292.00 | 307.00 | 292.25 | 293.23 | 441,047 | 129,330,063 | 03:10:17 |
BFREN
| 11,225.00 | 11,222.50 | 11,225.00 | 11,575.00 | 11,060.00 | 11,376.63 | 11,322 | 128,806,243 | 01:29:27 |
MPARK
| 161.20 | 161.10 | 161.50 | 163.70 | 158.60 | 163.20 | 782,359 | 127,680,371 | 23:03:18 |
TSKB
| 7.39 | 7.38 | 7.39 | 7.63 | 7.39 | 7.41 | 17,193,689 | 127,271,667 | 01:57:20 |
FONET
| 31.36 | 31.34 | 31.40 | 37.88 | 31.54 | 30.15 | 4,166,183 | 125,615,284 | 03:09:45 |
SMRTG
| 61.95 | 61.85 | 61.90 | 65.70 | 62.85 | 62.28 | 2,010,884 | 125,238,781 | 23:12:53 |
MEKAG
| 84.50 | 84.50 | 84.55 | 93.80 | 81.70 | 85.34 | 1,458,507 | 124,468,821 | 02:39:50 |
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.
