Menkul Adı
| Son | Alış | Satış | Yüksek | Düşük | A. Ort | Hacim Lot | Hacim ₺ | Son İşlem |
|---|---|---|---|---|---|---|---|---|---|
THYAO
| 314.50 | 314.25 | 314.50 | 321.25 | 313.00 | 314.40 | 25,019,723 | 7,866,162,284 | 18:16:24 |
AKBNK
| 57.80 | 57.75 | 57.80 | 58.25 | 55.85 | 57.20 | 92,211,021 | 5,274,737,035 | 19:12:20 |
ISCTR
| 13.64 | 13.63 | 13.64 | 13.65 | 13.32 | 13.54 | 388,387,576 | 5,259,897,389 | 19:12:40 |
DGGYONSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 310,931,093 | 5,117,925,791 | 00:43:05 |
EREGL
| 46.98 | 46.98 | 47.00 | 47.80 | 46.32 | 46.61 | 96,033,523 | 4,475,657,209 | 19:04:38 |
YKBNK
| 31.74 | 31.72 | 31.74 | 31.40 | 30.44 | 31.38 | 117,442,813 | 3,685,120,465 | 18:58:52 |
TUPRS
| 185.10 | 185.00 | 185.10 | 191.10 | 184.80 | 185.05 | 17,934,229 | 3,318,763,932 | 19:11:51 |
SASA
| 47.56 | 47.52 | 47.56 | 45.68 | 44.64 | 46.24 | 68,919,309 | 3,186,697,990 | 18:01:58 |
CANTENSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 138,116,902 | 3,005,423,788 | 00:42:41 |
KCHOL
| 246.20 | 246.20 | 246.30 | 242.20 | 235.30 | 241.94 | 11,485,395 | 2,778,811,222 | 18:54:18 |
BIMAS
| 458.00 | 458.00 | 458.25 | 434.50 | 423.50 | 443.57 | 6,254,152 | 2,774,157,170 | 17:21:07 |
KOTON
| 28.76 | 28.76 | 28.78 | 35.30 | 30.20 | 28.95 | 86,883,895 | 2,515,383,989 | 19:29:23 |
LILAK
| 34.12 | 34.10 | 34.12 | 39.84 | 35.86 | 34.34 | 63,131,105 | 2,167,605,495 | 19:07:53 |
ASELS
| 62.20 | 62.20 | 62.25 | 63.90 | 62.30 | 61.54 | 34,519,455 | 2,124,471,579 | 16:47:05 |
GARAN
| 90.25 | 90.15 | 90.20 | 87.85 | 85.85 | 89.04 | 21,615,943 | 1,924,666,671 | 19:12:16 |
EKGYO
| 9.71 | 9.70 | 9.71 | 9.97 | 9.54 | 9.53 | 200,775,478 | 1,913,378,062 | 17:13:49 |
SAHOL
| 98.90 | 98.85 | 98.90 | 97.90 | 94.90 | 96.54 | 19,119,477 | 1,845,873,680 | 18:53:03 |
PGSUS
| 205.80 | 205.60 | 205.70 | 1,014.00 | 983.00 | 204.54 | 8,197,544 | 1,676,716,237 | 18:55:14 |
SISE
| 53.80 | 53.75 | 53.80 | 54.35 | 52.25 | 52.79 | 31,675,798 | 1,672,132,138 | 15:09:36 |
TCELL
| 83.65 | 83.65 | 83.70 | 85.05 | 82.85 | 83.27 | 19,829,313 | 1,651,226,352 | 18:55:31 |
DZGYONSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 299,678,561 | 1,471,421,735 | 00:43:02 |
AGROT
| 32.42 | 32.40 | 32.44 | 33.04 | 29.64 | 31.72 | 44,343,481 | 1,406,550,293 | 19:05:36 |
BJKAS
| 22.58 | 22.58 | 0.00 | 20.54 | 20.54 | 20.16 | 63,693,366 | 1,284,127,172 | 05:22:13 |
TOASO
| 276.00 | 276.00 | 276.25 | 276.50 | 269.50 | 274.49 | 4,651,958 | 1,276,922,380 | 19:08:06 |
MAALTNSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1,451,555 | 1,200,000,519 | 00:42:51 |
ASTOR
| 104.40 | 104.40 | 104.50 | 106.00 | 102.20 | 103.49 | 11,283,932 | 1,167,790,373 | 18:37:49 |
HALKB
| 16.58 | 16.58 | 16.59 | 17.54 | 16.58 | 16.47 | 66,374,377 | 1,093,278,039 | 19:10:59 |
VAKBN
| 20.74 | 20.72 | 20.74 | 21.88 | 21.06 | 20.72 | 52,697,993 | 1,091,672,730 | 18:55:31 |
PETKM
| 19.86 | 19.85 | 19.87 | 20.10 | 19.50 | 19.67 | 53,807,123 | 1,058,097,589 | 18:48:47 |
MGROS
| 476.00 | 475.75 | 476.00 | 487.50 | 470.00 | 472.30 | 2,229,575 | 1,053,016,823 | 18:03:37 |
FROTO
| 1,182.00 | 1,181.00 | 1,183.00 | 1,169.00 | 1,137.00 | 1,162.02 | 889,785 | 1,033,950,933 | 18:57:30 |
PEKGY
| 9.84 | 9.82 | 9.84 | 9.72 | 9.02 | 9.90 | 103,273,651 | 1,022,022,428 | 18:33:11 |
KOZAL
| 21.38 | 21.38 | 21.40 | 22.06 | 21.28 | 21.26 | 47,280,388 | 1,005,318,919 | 11:01:27 |
KRDMD
| 27.38 | 27.36 | 27.40 | 28.22 | 26.80 | 27.06 | 31,587,628 | 854,710,985 | 18:53:52 |
ZOREN
| 5.98 | 5.98 | 5.99 | 6.26 | 5.85 | 5.93 | 142,868,951 | 848,233,069 | 18:49:05 |
ENKAI
| 36.72 | 36.72 | 36.74 | 39.64 | 38.50 | 36.79 | 22,814,961 | 839,352,456 | 18:55:26 |
SOKM
| 65.05 | 65.05 | 65.10 | 65.65 | 64.05 | 64.96 | 11,418,060 | 741,731,844 | 17:15:11 |
ENTRA
| 11.59 | 11.58 | 11.60 | 11.49 | 11.01 | 11.37 | 64,121,954 | 728,867,022 | 18:54:19 |
TTKOM
| 41.52 | 41.50 | 41.52 | 41.70 | 40.00 | 41.17 | 17,091,161 | 703,573,932 | 15:22:29 |
FENER
| 104.90 | 104.80 | 104.90 | 100.70 | 90.50 | 105.00 | 6,471,118 | 679,469,414 | 17:06:16 |
HEKTS
| 15.70 | 15.70 | 15.72 | 15.82 | 15.39 | 15.50 | 43,103,674 | 667,919,166 | 18:55:26 |
CVKMD
| 526.00 | 525.50 | 526.00 | 526.00 | 503.50 | 529.74 | 1,234,489 | 653,954,804 | 11:49:37 |
KONTR
| 214.40 | 214.30 | 214.40 | 233.90 | 212.00 | 214.99 | 3,034,595 | 652,389,974 | 16:59:37 |
MEGAP
| 9.13 | 9.10 | 9.13 | 11.05 | 9.18 | 8.52 | 75,500,452 | 642,888,286 | 18:52:21 |
OYLUM
| 14.99 | 14.97 | 15.00 | 14.35 | 14.35 | 14.76 | 41,480,981 | 612,044,617 | 18:44:32 |
GSRAY
| 8.67 | 8.67 | 8.68 | 8.88 | 8.40 | 8.75 | 69,394,292 | 607,250,648 | 14:22:23 |
ULKER
| 117.80 | 117.50 | 117.60 | 121.40 | 116.80 | 117.49 | 5,051,209 | 593,465,367 | 18:22:14 |
RGYAS
| 122.20 | 122.20 | 122.30 | 124.20 | 119.10 | 120.42 | 4,792,347 | 577,083,228 | 15:17:11 |
TRILC
| 30.26 | 30.22 | 30.26 | 29.64 | 27.74 | 30.21 | 18,925,885 | 571,773,123 | 18:52:03 |
ALARK
| 117.10 | 117.10 | 117.20 | 119.50 | 116.00 | 116.22 | 4,550,265 | 528,843,948 | 17:16:54 |
GUBRF
| 151.60 | 151.70 | 151.80 | 155.00 | 148.60 | 150.47 | 3,400,316 | 511,638,826 | 14:10:02 |
VESTL
| 99.60 | 99.50 | 99.60 | 102.70 | 97.90 | 99.45 | 4,996,606 | 496,930,364 | 18:02:06 |
DOHOL
| 14.40 | 14.39 | 14.40 | 14.98 | 14.30 | 14.41 | 33,022,792 | 475,810,432 | 13:05:46 |
DOAS
| 289.50 | 289.50 | 289.75 | 297.75 | 288.25 | 287.66 | 1,573,388 | 452,592,846 | 15:35:40 |
MIATK
| 53.15 | 53.10 | 53.15 | 56.50 | 53.00 | 53.17 | 8,502,003 | 452,075,023 | 17:28:42 |
KTLEV
| 133.70 | 0.00 | 133.70 | 181.50 | 148.50 | 137.16 | 3,294,346 | 451,840,878 | 07:43:53 |
REEDR
| 37.98 | 37.94 | 37.98 | 40.38 | 38.04 | 38.15 | 11,069,433 | 422,341,073 | 15:51:46 |
TAVHL
| 222.10 | 221.90 | 222.10 | 224.90 | 218.80 | 220.15 | 1,900,430 | 418,386,467 | 18:25:59 |
MRSHLNSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 994,134 | 399,999,756 | 00:43:01 |
KIMMR
| 14.43 | 14.43 | 0.00 | 13.12 | 13.12 | 14.37 | 27,752,024 | 398,796,036 | 05:11:36 |
AKFYE
| 28.32 | 28.30 | 28.30 | 29.72 | 28.40 | 28.42 | 13,678,521 | 388,659,476 | 18:18:02 |
FONET
| 22.42 | 22.40 | 22.42 | 24.56 | 21.64 | 22.04 | 17,295,382 | 381,181,776 | 19:03:16 |
ALTINS1
| 24.41 | 24.39 | 24.40 | 24.64 | 24.37 | 24.37 | 15,118,076 | 368,380,582 | 16:20:31 |
KLGYO
| 6.93 | 6.91 | 6.93 | 7.06 | 6.32 | 6.70 | 52,754,477 | 353,651,413 | 12:43:16 |
KARSN
| 13.25 | 13.24 | 13.25 | 13.50 | 12.99 | 13.22 | 26,759,929 | 353,624,887 | 18:30:39 |
ARCLK
| 182.40 | 182.20 | 182.30 | 186.70 | 180.60 | 180.97 | 1,868,697 | 338,183,227 | 14:43:12 |
METRO
| 3.54 | 3.53 | 3.54 | 3.89 | 3.60 | 3.77 | 89,402,864 | 336,489,670 | 17:28:17 |
ODAS
| 9.25 | 9.24 | 9.25 | 9.63 | 9.24 | 9.20 | 35,057,259 | 322,460,992 | 14:44:43 |
ORCAY
| 12.15 | 12.13 | 12.17 | 13.31 | 12.10 | 13.05 | 23,820,408 | 310,863,556 | 17:54:49 |
SKYMD
| 14.78 | 14.78 | 0.00 | 13.44 | 13.44 | 14.25 | 21,793,589 | 310,622,926 | 05:22:53 |
ICUGSNSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 27,950,000 | 308,288,500 | 00:42:48 |
BANVT
| 255.00 | 254.25 | 255.75 | 295.50 | 265.50 | 265.28 | 1,144,741 | 303,677,846 | 14:50:55 |
TTRAK
| 984.50 | 984.00 | 984.50 | 987.50 | 964.50 | 963.80 | 312,666 | 301,347,144 | 18:49:07 |
AKSA
| 121.90 | 121.80 | 122.00 | 122.30 | 118.30 | 120.66 | 2,479,986 | 299,239,807 | 14:16:53 |
CLEBI
| 1,863.00 | 1,863.00 | 1,865.00 | 1,882.00 | 1,800.00 | 1,835.60 | 161,951 | 297,277,198 | 16:11:12 |
BINHO
| 488.25 | 488.00 | 488.25 | 519.50 | 484.00 | 491.88 | 581,009 | 285,786,335 | 10:29:17 |
ODINE
| 64.40 | 64.05 | 64.40 | 69.75 | 69.75 | 64.42 | 4,339,830 | 279,584,349 | 17:44:17 |
METRONSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 214,774,900 | 279,207,370 | 00:42:13 |
TSPOR
| 1.94 | 1.94 | 1.95 | 1.97 | 1.90 | 1.97 | 141,402,844 | 278,119,295 | 17:37:23 |
MOGAN
| 15.20 | 15.19 | 15.20 | 16.14 | 14.80 | 14.97 | 18,571,753 | 278,075,574 | 17:48:51 |
CCOLA
| 729.50 | 729.50 | 730.00 | 754.00 | 739.00 | 731.46 | 371,782 | 271,942,868 | 19:19:04 |
SKBNK
| 4.90 | 4.90 | 4.91 | 5.05 | 4.72 | 4.87 | 55,316,282 | 269,285,720 | 17:33:40 |
OBAMS
| 40.26 | 40.28 | 40.30 | 41.90 | 40.26 | 40.18 | 6,553,643 | 263,334,378 | 16:00:12 |
MAVI
| 93.80 | 93.70 | 93.75 | 99.30 | 94.80 | 93.74 | 2,803,953 | 262,695,776 | 17:40:28 |
TABGD
| 163.00 | 163.10 | 163.30 | 160.90 | 156.20 | 159.61 | 1,605,947 | 256,318,292 | 19:09:37 |
BRSAN
| 549.50 | 549.50 | 550.00 | 568.50 | 544.00 | 546.15 | 465,597 | 254,285,391 | 10:45:12 |
BFREN
| 949.00 | 948.50 | 949.00 | 917.00 | 870.00 | 928.61 | 273,578 | 254,046,529 | 18:44:06 |
BASGZ
| 26.46 | 26.48 | 26.50 | 27.14 | 25.22 | 26.92 | 9,423,410 | 253,640,811 | 11:15:25 |
AVPGY
| 43.08 | 43.06 | 43.08 | 42.28 | 41.56 | 42.71 | 5,903,248 | 252,150,480 | 18:44:03 |
MNDRSNSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 27,292,576 | 249,999,996 | 00:42:27 |
ATATP
| 149.00 | 148.90 | 149.10 | 147.90 | 138.70 | 151.13 | 1,619,713 | 244,789,481 | 19:05:59 |
SEGYO
| 5.26 | 0.00 | 5.27 | 5.84 | 5.42 | 5.45 | 44,880,003 | 244,649,302 | 20:45:12 |
ARASE
| 72.90 | 72.90 | 72.95 | 75.75 | 71.65 | 72.84 | 3,298,121 | 240,229,681 | 18:08:03 |
AKSEN
| 39.28 | 39.28 | 39.30 | 41.28 | 39.56 | 39.30 | 6,063,069 | 238,267,569 | 17:24:24 |
TKFEN
| 53.65 | 53.60 | 53.65 | 54.25 | 52.55 | 52.50 | 4,497,184 | 236,083,559 | 05:54:24 |
ADEL
| 701.50 | 702.00 | 702.50 | 739.50 | 709.50 | 692.75 | 339,567 | 235,235,600 | 18:45:20 |
AGHOL
| 338.00 | 337.50 | 337.75 | 355.00 | 337.25 | 337.69 | 694,632 | 234,572,999 | 05:13:58 |
SMRTG
| 54.70 | 54.75 | 54.80 | 57.00 | 54.50 | 54.51 | 4,269,930 | 232,743,465 | 16:24:28 |
TMSN
| 156.50 | 156.30 | 156.40 | 158.50 | 152.80 | 155.50 | 1,491,806 | 231,974,354 | 15:02:20 |
PATEK
| 79.30 | 79.25 | 79.35 | 95.70 | 80.00 | 79.66 | 2,910,475 | 231,836,995 | 17:23:39 |
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.
