Menkul Adı
| Son | Alış | Satış | Yüksek | Düşük | A. Ort | Hacim Lot | Hacim ₺ | Son İşlem |
|---|---|---|---|---|---|---|---|---|---|
THYAO
| 307.00 | 307.00 | 307.25 | 309.25 | 303.50 | 306.01 | 44,314,185 | 13,560,748,548 | 00:57:23 |
ISCTR
| 14.31 | 14.31 | 14.32 | 14.31 | 13.74 | 14.02 | 550,362,976 | 7,714,185,651 | 00:51:04 |
AKBNK
| 59.15 | 59.15 | 59.20 | 59.15 | 56.80 | 57.97 | 90,178,002 | 5,229,112,618 | 00:43:43 |
DGGYONSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 310,931,093 | 5,117,925,791 | 00:43:05 |
YKBNK
| 32.52 | 32.52 | 32.54 | 32.74 | 31.86 | 32.26 | 152,206,916 | 4,909,747,485 | 00:58:48 |
TUPRS
| 180.80 | 180.70 | 180.80 | 182.60 | 179.50 | 180.60 | 25,634,272 | 4,629,465,354 | 00:57:55 |
EREGL
| 45.60 | 45.60 | 45.62 | 45.68 | 44.66 | 45.19 | 92,510,786 | 4,180,446,585 | 00:48:45 |
SASA
| 49.40 | 49.40 | 49.42 | 49.64 | 47.04 | 48.50 | 78,772,589 | 3,820,090,249 | 00:56:15 |
GARAN
| 88.80 | 88.80 | 88.85 | 89.30 | 88.05 | 88.75 | 37,387,709 | 3,318,269,481 | 00:49:21 |
CANTENSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 138,116,902 | 3,005,423,788 | 00:42:41 |
KCHOL
| 238.80 | 238.80 | 238.90 | 242.20 | 233.70 | 237.29 | 11,679,835 | 2,771,483,832 | 00:51:45 |
PGSUS
| 202.20 | 202.20 | 202.30 | 203.10 | 195.50 | 198.55 | 13,072,010 | 2,595,416,001 | 00:55:17 |
ASELS
| 60.70 | 60.70 | 60.75 | 61.20 | 59.95 | 60.49 | 35,385,724 | 2,140,529,619 | 00:44:55 |
EKGYO
| 8.85 | 8.85 | 8.86 | 8.89 | 8.69 | 8.80 | 243,192,006 | 2,140,497,765 | 00:48:21 |
ZOREN
| 6.07 | 6.06 | 6.07 | 6.12 | 5.85 | 5.99 | 353,584,533 | 2,118,667,844 | 00:59:00 |
PETKM
| 20.26 | 20.26 | 20.28 | 20.40 | 19.95 | 20.25 | 100,376,578 | 2,032,485,755 | 00:55:13 |
PEKGY
| 10.58 | 0.00 | 10.58 | 12.68 | 10.58 | 11.23 | 159,562,439 | 1,791,045,011 | 00:55:08 |
TOASO
| 286.75 | 286.50 | 286.75 | 287.00 | 274.00 | 279.33 | 6,372,829 | 1,780,143,170 | 00:57:34 |
TCELL
| 84.75 | 84.75 | 84.80 | 84.75 | 82.90 | 84.26 | 20,922,023 | 1,762,779,125 | 00:57:14 |
MIATK
| 59.75 | 59.75 | 0.00 | 59.75 | 54.05 | 57.73 | 30,144,616 | 1,740,272,987 | 00:53:46 |
SAHOL
| 99.30 | 99.25 | 99.30 | 99.55 | 96.45 | 97.88 | 17,402,868 | 1,703,409,781 | 00:56:04 |
KRDMD
| 28.00 | 28.00 | 28.02 | 28.06 | 25.96 | 26.97 | 61,865,811 | 1,668,457,495 | 00:52:29 |
ULKER
| 128.90 | 128.90 | 129.00 | 129.20 | 122.30 | 126.05 | 13,002,645 | 1,638,970,376 | 00:58:04 |
DZGYONSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 299,678,561 | 1,471,421,735 | 00:43:02 |
BIMAS
| 466.75 | 466.75 | 467.00 | 469.00 | 457.25 | 465.30 | 3,155,392 | 1,468,214,164 | 00:45:52 |
KOTON
| 30.10 | 30.10 | 30.12 | 31.48 | 29.46 | 30.50 | 47,523,753 | 1,449,332,925 | 00:52:20 |
LILAK
| 36.38 | 36.38 | 36.40 | 37.18 | 35.24 | 36.30 | 38,438,954 | 1,395,344,607 | 00:52:56 |
REEDR
| 42.94 | 42.94 | 0.00 | 42.94 | 38.82 | 41.52 | 33,560,757 | 1,393,561,133 | 00:55:49 |
HALKB
| 16.74 | 16.74 | 16.75 | 16.81 | 16.25 | 16.59 | 83,960,306 | 1,392,548,780 | 00:50:11 |
SISE
| 52.25 | 52.25 | 52.30 | 52.40 | 51.50 | 51.96 | 25,886,568 | 1,345,147,234 | 00:56:35 |
SKYMD
| 17.87 | 17.87 | 0.00 | 17.87 | 15.29 | 17.22 | 76,269,758 | 1,313,128,996 | 00:56:42 |
AGROT
| 30.60 | 30.60 | 30.66 | 33.30 | 30.60 | 32.20 | 38,863,933 | 1,251,291,486 | 01:00:46 |
MAALTNSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1,451,555 | 1,200,000,519 | 00:42:51 |
BJKAS
| 27.30 | 27.30 | 0.00 | 27.30 | 25.96 | 27.09 | 42,750,202 | 1,158,144,832 | 00:45:59 |
ASTOR
| 102.90 | 102.90 | 103.00 | 104.00 | 101.50 | 103.11 | 11,161,613 | 1,150,920,750 | 00:44:59 |
FROTO
| 1,202.00 | 1,199.00 | 1,202.00 | 1,202.00 | 1,165.00 | 1,183.21 | 922,705 | 1,091,753,805 | 00:49:18 |
KOZAL
| 21.20 | 21.20 | 21.22 | 21.38 | 20.82 | 21.11 | 48,917,924 | 1,032,745,763 | 00:52:23 |
VESTL
| 95.80 | 95.80 | 95.85 | 99.00 | 94.55 | 96.09 | 10,192,147 | 979,378,412 | 00:58:30 |
TAVHL
| 230.00 | 229.90 | 230.00 | 230.00 | 221.20 | 225.35 | 4,228,023 | 952,793,426 | 00:57:12 |
KTLEV
| 108.40 | 0.00 | 108.40 | 122.10 | 108.40 | 114.47 | 8,208,599 | 939,667,981 | 00:52:41 |
FENER
| 105.10 | 105.10 | 105.20 | 117.90 | 103.80 | 111.19 | 8,344,898 | 927,840,198 | 00:49:05 |
MGROS
| 485.50 | 485.50 | 485.75 | 485.50 | 473.00 | 481.12 | 1,921,139 | 924,292,405 | 00:53:43 |
OYAKC
| 62.55 | 62.55 | 62.60 | 62.60 | 59.50 | 61.61 | 12,792,034 | 788,051,377 | 00:54:41 |
ARCLK
| 187.80 | 187.70 | 187.80 | 188.10 | 182.30 | 185.57 | 4,224,355 | 783,898,854 | 00:44:42 |
CLEBI
| 2,108.00 | 2,108.00 | 2,109.00 | 2,129.00 | 1,970.00 | 2,043.83 | 379,107 | 774,828,672 | 00:46:57 |
VAKBN
| 20.90 | 20.90 | 20.92 | 20.96 | 20.44 | 20.78 | 35,540,492 | 738,510,378 | 00:58:15 |
ELITE
| 37.20 | 0.00 | 37.20 | 41.32 | 37.20 | 38.00 | 19,178,406 | 728,792,300 | 00:48:27 |
KONTR
| 223.10 | 223.00 | 223.10 | 225.00 | 219.00 | 222.06 | 3,204,884 | 711,662,947 | 00:52:11 |
IZENR
| 26.68 | 26.68 | 26.70 | 29.56 | 26.58 | 27.67 | 25,461,690 | 704,590,304 | 00:51:20 |
OBAMS
| 41.72 | 41.72 | 41.74 | 42.46 | 41.34 | 41.85 | 16,611,006 | 695,171,200 | 00:54:23 |
MEGAP
| 9.15 | 9.15 | 9.17 | 10.00 | 9.00 | 9.41 | 73,560,134 | 691,981,466 | 00:53:28 |
TRILC
| 33.00 | 32.98 | 33.00 | 33.00 | 30.82 | 31.88 | 20,697,685 | 659,882,946 | 00:57:40 |
TTKOM
| 41.86 | 41.84 | 41.86 | 41.96 | 40.70 | 41.41 | 15,437,833 | 639,256,122 | 00:57:48 |
ALARK
| 114.80 | 114.80 | 114.90 | 116.60 | 110.20 | 115.57 | 5,462,999 | 631,374,365 | 00:44:05 |
BAYRK
| 67.00 | 67.00 | 67.10 | 80.30 | 65.70 | 73.88 | 8,531,231 | 630,324,904 | 00:45:41 |
HEKTS
| 15.50 | 15.50 | 15.51 | 15.57 | 15.26 | 15.42 | 40,220,266 | 620,363,989 | 00:50:20 |
AHGAZ
| 15.20 | 15.20 | 15.21 | 15.71 | 14.73 | 15.17 | 39,023,954 | 591,850,653 | 00:43:41 |
AKSEN
| 42.94 | 42.92 | 42.94 | 42.94 | 40.60 | 41.86 | 14,102,470 | 590,269,354 | 00:43:58 |
BRKVY
| 66.85 | 66.85 | 66.90 | 70.80 | 64.05 | 68.07 | 8,482,532 | 577,436,710 | 00:46:20 |
ODAS
| 9.43 | 9.43 | 9.44 | 9.47 | 9.04 | 9.21 | 61,913,293 | 570,141,617 | 00:54:24 |
CVKMD
| 566.00 | 566.00 | 567.00 | 576.50 | 546.00 | 566.82 | 1,003,046 | 568,544,864 | 00:47:14 |
LMKDC
| 24.40 | 24.40 | 24.42 | 25.34 | 23.36 | 24.34 | 22,701,314 | 552,618,363 | 00:53:01 |
DOHOL
| 14.76 | 14.76 | 14.77 | 14.80 | 14.49 | 14.63 | 37,416,026 | 547,232,412 | 00:47:54 |
GEREL
| 46.38 | 46.36 | 46.38 | 46.66 | 42.48 | 45.39 | 12,017,288 | 545,431,169 | 00:49:32 |
GSRAY
| 8.74 | 8.74 | 8.75 | 9.12 | 8.72 | 8.89 | 59,439,572 | 528,652,529 | 00:50:03 |
DOAS
| 290.50 | 290.25 | 290.50 | 294.75 | 286.50 | 289.01 | 1,813,596 | 524,148,647 | 00:47:45 |
CANTE
| 18.10 | 18.09 | 18.10 | 18.35 | 17.47 | 17.94 | 27,945,756 | 501,314,232 | 01:01:00 |
TABGD
| 172.10 | 172.00 | 172.10 | 174.00 | 164.60 | 170.94 | 2,927,926 | 500,511,257 | 00:57:02 |
ENERY
| 185.80 | 185.80 | 185.90 | 192.00 | 179.50 | 184.87 | 2,677,164 | 494,922,739 | 00:48:34 |
SOKM
| 64.65 | 64.65 | 64.70 | 66.10 | 64.40 | 65.08 | 7,389,841 | 480,911,241 | 00:56:53 |
AEFES
| 208.00 | 207.00 | 208.00 | 208.00 | 194.40 | 200.51 | 2,342,172 | 469,621,773 | 00:43:29 |
CATES
| 58.60 | 58.55 | 58.60 | 60.75 | 57.30 | 59.05 | 7,924,489 | 467,897,863 | 00:46:43 |
GUBRF
| 150.40 | 150.40 | 150.50 | 151.30 | 148.70 | 149.78 | 3,109,367 | 465,719,026 | 00:50:05 |
AVPGY
| 45.30 | 45.30 | 45.44 | 45.86 | 44.30 | 45.00 | 10,074,892 | 453,343,868 | 00:45:17 |
ALTINS1
| 24.55 | 24.55 | 24.56 | 24.64 | 24.53 | 24.59 | 17,878,685 | 439,553,515 | 00:43:18 |
BINHO
| 486.00 | 486.00 | 486.25 | 492.00 | 477.50 | 484.61 | 886,566 | 429,642,482 | 00:45:54 |
AKFYE
| 28.34 | 28.34 | 28.36 | 28.82 | 28.00 | 28.34 | 14,693,044 | 416,433,846 | 00:43:49 |
MRSHLNSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 994,134 | 399,999,756 | 00:43:01 |
AKSA
| 123.00 | 122.90 | 123.00 | 124.00 | 119.90 | 122.37 | 3,194,132 | 390,880,031 | 00:43:56 |
ENKAI
| 36.88 | 36.88 | 36.90 | 36.88 | 36.14 | 36.46 | 10,629,710 | 387,501,041 | 00:48:36 |
TURSG
| 72.10 | 72.05 | 72.10 | 72.40 | 68.35 | 70.85 | 5,266,306 | 373,132,454 | 00:58:01 |
ARASE
| 76.20 | 76.15 | 76.20 | 76.20 | 72.65 | 74.35 | 4,895,288 | 363,952,409 | 00:44:38 |
ENTRA
| 11.40 | 11.40 | 11.41 | 11.74 | 11.37 | 11.52 | 31,542,002 | 363,450,544 | 00:48:38 |
MAVI
| 96.00 | 96.00 | 96.05 | 96.10 | 93.50 | 94.89 | 3,685,544 | 349,541,309 | 00:53:23 |
BERA
| 18.36 | 18.35 | 18.36 | 18.47 | 17.91 | 18.25 | 19,093,951 | 348,423,056 | 00:45:39 |
EGEEN
| 14,000.00 | 14,000.00 | 14,002.50 | 14,465.00 | 13,675.00 | 14,059.89 | 24,482 | 344,214,335 | 00:48:12 |
KIMMR
| 12.80 | 12.80 | 12.81 | 14.48 | 12.79 | 13.14 | 26,060,185 | 342,533,384 | 00:51:53 |
ALVES
| 52.60 | 52.60 | 52.65 | 54.00 | 50.15 | 52.34 | 6,373,078 | 333,580,846 | 00:44:28 |
ANSGR
| 102.90 | 102.70 | 102.90 | 102.90 | 98.10 | 100.93 | 3,076,183 | 310,471,102 | 00:44:40 |
ICUGSNSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 27,950,000 | 308,288,500 | 00:42:48 |
FONET
| 22.12 | 22.10 | 22.12 | 23.24 | 22.06 | 22.57 | 13,331,865 | 300,879,455 | 00:49:10 |
ALFAS
| 89.25 | 89.25 | 89.30 | 91.20 | 88.40 | 89.55 | 3,344,851 | 299,545,006 | 00:44:15 |
RGYAS
| 123.20 | 123.20 | 123.40 | 126.00 | 123.10 | 124.11 | 2,349,699 | 291,612,339 | 00:55:51 |
MOGAN
| 15.45 | 15.44 | 15.45 | 15.64 | 15.00 | 15.32 | 19,017,957 | 291,426,759 | 00:54:01 |
ENJSA
| 66.65 | 66.55 | 66.65 | 66.65 | 64.30 | 65.22 | 4,423,088 | 288,483,177 | 00:48:32 |
CCOLA
| 753.00 | 752.50 | 753.00 | 753.00 | 726.50 | 743.16 | 381,731 | 283,685,666 | 00:46:45 |
METRONSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 214,774,900 | 279,207,370 | 00:42:13 |
KCAER
| 56.95 | 56.90 | 56.95 | 57.55 | 55.80 | 56.52 | 4,937,748 | 279,057,390 | 00:51:42 |
CIMSA
| 32.58 | 32.58 | 32.60 | 32.58 | 31.58 | 32.04 | 8,601,611 | 275,549,881 | 00:46:55 |
TSPOR
| 2.00 | 1.99 | 2.00 | 2.08 | 1.97 | 2.02 | 132,263,339 | 267,414,393 | 00:57:46 |
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.
