Menkul Adı
| Son | Alış | Satış | Yüksek | Düşük | A. Ort | Hacim Lot | Hacim ₺ | Son İşlem |
|---|---|---|---|---|---|---|---|---|---|
THYAO
| 306.00 | 305.75 | 306.00 | 312.00 | 305.00 | 305.85 | 20,891,081 | 6,389,560,557 | 20:03:49 |
DGGYONSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 310,931,093 | 5,117,925,791 | 00:43:05 |
ISCTR
| 14.03 | 14.02 | 14.03 | 13.94 | 13.41 | 13.95 | 348,734,710 | 4,864,560,905 | 20:12:04 |
CANTENSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 138,116,902 | 3,005,423,788 | 00:42:41 |
AKBNK
| 58.10 | 58.05 | 58.10 | 58.70 | 56.00 | 57.56 | 51,497,833 | 2,964,058,785 | 20:32:57 |
YKBNK
| 32.22 | 32.22 | 32.24 | 32.18 | 31.28 | 32.19 | 91,846,111 | 2,956,881,994 | 16:34:05 |
TUPRS
| 179.90 | 179.90 | 180.00 | 184.30 | 181.20 | 180.69 | 14,454,954 | 2,611,871,485 | 20:30:10 |
EREGL
| 45.24 | 45.22 | 45.24 | 46.62 | 44.78 | 45.07 | 55,845,731 | 2,517,313,023 | 20:02:29 |
SASA
| 48.38 | 48.38 | 48.40 | 48.66 | 46.60 | 48.30 | 51,476,241 | 2,486,377,585 | 20:29:50 |
GARAN
| 88.75 | 88.80 | 88.85 | 90.45 | 86.35 | 88.70 | 26,062,056 | 2,311,783,754 | 16:25:46 |
KCHOL
| 236.90 | 236.80 | 236.90 | 246.50 | 239.00 | 237.24 | 7,680,222 | 1,822,034,536 | 19:20:11 |
PEKGY
| 10.58 | 0.00 | 10.60 | 11.75 | 10.80 | 11.25 | 154,644,430 | 1,739,012,476 | 07:01:12 |
PGSUS
| 199.30 | 199.20 | 199.30 | 205.20 | 201.50 | 198.16 | 8,568,087 | 1,697,808,045 | 19:02:55 |
ZOREN
| 5.98 | 5.97 | 5.98 | 5.98 | 5.81 | 5.98 | 275,820,131 | 1,650,258,651 | 19:06:05 |
DZGYONSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 299,678,561 | 1,471,421,735 | 00:43:02 |
ASELS
| 60.40 | 60.35 | 60.40 | 61.45 | 59.55 | 60.57 | 22,084,572 | 1,337,715,780 | 16:01:53 |
EKGYO
| 8.80 | 8.80 | 8.81 | 8.97 | 8.64 | 8.82 | 149,803,613 | 1,320,910,193 | 17:47:49 |
KOTON
| 30.20 | 30.20 | 30.24 | 29.86 | 28.56 | 30.57 | 39,818,674 | 1,217,350,164 | 20:28:32 |
MAALTNSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1,451,555 | 1,200,000,519 | 00:42:51 |
TCELL
| 84.30 | 84.25 | 84.30 | 84.00 | 82.40 | 84.15 | 14,234,701 | 1,197,907,147 | 20:20:33 |
LILAK
| 35.90 | 35.92 | 35.94 | 35.22 | 34.04 | 36.36 | 32,011,324 | 1,163,857,398 | 19:15:32 |
BJKAS
| 27.30 | 27.30 | 0.00 | 24.82 | 21.86 | 27.08 | 41,437,064 | 1,122,296,165 | 01:28:07 |
SKYMD
| 17.87 | 17.87 | 0.00 | 16.25 | 16.25 | 17.04 | 59,339,902 | 1,010,943,180 | 17:25:03 |
ULKER
| 126.80 | 126.70 | 126.80 | 122.70 | 116.20 | 125.30 | 7,861,022 | 985,005,209 | 20:08:00 |
REEDR
| 41.20 | 41.18 | 41.20 | 40.76 | 37.50 | 41.30 | 23,443,659 | 968,257,051 | 20:30:43 |
KRDMD
| 26.94 | 26.94 | 26.96 | 27.00 | 26.34 | 26.56 | 34,771,351 | 923,464,840 | 19:46:10 |
KTLEV
| 108.40 | 108.40 | 108.70 | 147.00 | 120.40 | 114.73 | 7,881,813 | 904,244,333 | 12:54:45 |
BIMAS
| 465.00 | 464.75 | 465.00 | 470.25 | 452.00 | 464.77 | 1,910,787 | 888,070,856 | 16:55:28 |
SAHOL
| 97.25 | 97.20 | 97.25 | 100.10 | 97.35 | 97.75 | 8,362,754 | 817,434,105 | 15:32:35 |
MIATK
| 56.30 | 56.25 | 56.30 | 56.30 | 51.75 | 56.68 | 14,162,682 | 802,799,371 | 15:21:20 |
HALKB
| 16.62 | 16.61 | 16.62 | 16.56 | 16.13 | 16.50 | 48,219,485 | 795,404,340 | 20:07:03 |
SISE
| 51.90 | 51.90 | 51.90 | 52.85 | 51.45 | 51.93 | 14,809,892 | 769,107,041 | 19:57:07 |
AGROT
| 32.50 | 32.48 | 32.50 | 33.74 | 31.44 | 32.82 | 21,973,998 | 721,172,811 | 19:48:07 |
FENER
| 108.10 | 108.10 | 108.20 | 119.70 | 108.20 | 113.13 | 6,141,481 | 694,761,397 | 18:55:00 |
IZENR
| 26.84 | 26.82 | 26.82 | 28.04 | 25.52 | 27.76 | 23,314,924 | 647,108,492 | 19:59:51 |
TAVHL
| 225.70 | 225.60 | 225.70 | 225.40 | 220.60 | 224.23 | 2,862,799 | 641,916,118 | 18:42:35 |
ASTOR
| 102.90 | 102.80 | 102.90 | 104.90 | 101.30 | 102.86 | 5,982,133 | 615,295,980 | 16:43:24 |
PETKM
| 20.16 | 20.16 | 20.18 | 20.06 | 19.65 | 20.12 | 29,953,235 | 602,629,803 | 19:58:17 |
ELITE
| 38.14 | 38.12 | 38.14 | 43.88 | 41.32 | 38.12 | 15,632,002 | 595,871,982 | 17:23:11 |
KOZAL
| 21.06 | 21.04 | 21.06 | 21.62 | 21.04 | 21.17 | 28,044,279 | 593,576,389 | 17:27:42 |
TOASO
| 275.75 | 275.50 | 275.75 | 277.00 | 271.00 | 275.27 | 2,098,557 | 577,677,986 | 16:17:12 |
OBAMS
| 41.52 | 41.50 | 41.52 | 41.34 | 40.18 | 41.92 | 13,431,884 | 563,068,669 | 20:27:21 |
MGROS
| 481.25 | 481.00 | 481.50 | 479.00 | 452.50 | 480.29 | 1,168,474 | 561,210,983 | 12:39:03 |
FROTO
| 1,172.00 | 1,171.00 | 1,172.00 | 1,195.00 | 1,168.00 | 1,181.51 | 458,419 | 541,628,007 | 19:56:36 |
OYAKC
| 62.05 | 61.95 | 62.05 | 59.55 | 57.50 | 61.24 | 8,727,929 | 534,512,273 | 20:26:55 |
BAYRK
| 70.10 | 70.00 | 70.10 | 73.00 | 69.30 | 75.06 | 7,098,898 | 532,869,116 | 12:39:44 |
ARCLK
| 187.30 | 187.00 | 187.20 | 187.80 | 183.50 | 184.65 | 2,768,970 | 511,290,831 | 12:46:29 |
MEGAP
| 9.64 | 9.64 | 9.66 | 10.70 | 9.59 | 9.39 | 54,284,574 | 509,498,877 | 20:29:12 |
BRKVY
| 66.45 | 66.35 | 66.50 | 67.00 | 63.15 | 68.33 | 7,389,149 | 504,868,550 | 10:20:13 |
VESTL
| 94.75 | 94.70 | 94.80 | 100.30 | 97.50 | 96.84 | 5,094,955 | 493,381,070 | 19:47:55 |
TRILC
| 32.26 | 32.22 | 32.26 | 31.70 | 30.38 | 31.60 | 14,755,913 | 466,278,457 | 15:02:14 |
AHGAZ
| 15.14 | 15.14 | 15.15 | 15.04 | 13.52 | 15.18 | 30,057,628 | 456,238,123 | 17:56:15 |
KONTR
| 222.80 | 222.60 | 222.80 | 228.70 | 216.40 | 221.95 | 2,008,363 | 445,758,329 | 19:24:46 |
LMKDC
| 24.76 | 24.76 | 24.78 | 23.88 | 23.24 | 24.35 | 17,505,134 | 426,160,206 | 19:41:10 |
GSRAY
| 8.78 | 8.77 | 8.78 | 9.38 | 8.81 | 8.93 | 47,412,509 | 423,407,061 | 19:21:26 |
TTKOM
| 41.14 | 41.12 | 41.14 | 41.76 | 40.66 | 41.31 | 10,118,329 | 417,968,768 | 20:01:40 |
VAKBN
| 20.78 | 20.76 | 20.78 | 20.88 | 19.84 | 20.72 | 20,057,767 | 415,539,966 | 14:59:43 |
MRSHLNSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 994,134 | 399,999,756 | 00:43:01 |
TABGD
| 172.30 | 172.30 | 172.40 | 167.70 | 163.80 | 170.63 | 2,317,396 | 395,426,185 | 08:45:09 |
ENERY
| 182.40 | 182.30 | 182.40 | 184.30 | 167.50 | 185.10 | 2,047,284 | 378,944,409 | 11:27:01 |
CLEBI
| 1,999.00 | 1,995.00 | 1,999.00 | 2,000.00 | 1,850.00 | 2,003.83 | 188,509 | 377,739,346 | 01:50:41 |
CATES
| 58.70 | 58.60 | 58.70 | 59.75 | 57.20 | 59.12 | 6,332,871 | 374,387,736 | 08:09:44 |
CVKMD
| 574.00 | 573.00 | 575.00 | 564.50 | 530.00 | 570.00 | 624,000 | 355,678,894 | 12:49:24 |
DOHOL
| 14.56 | 14.56 | 14.57 | 14.73 | 14.35 | 14.63 | 24,080,459 | 352,347,460 | 20:28:25 |
ALARK
| 116.00 | 115.90 | 116.00 | 116.90 | 115.40 | 115.76 | 3,020,030 | 349,605,284 | 17:47:53 |
DOAS
| 288.50 | 288.50 | 288.50 | 293.75 | 286.00 | 289.46 | 1,155,622 | 334,510,729 | 13:59:20 |
AKSEN
| 41.72 | 41.70 | 41.72 | 41.06 | 38.80 | 41.37 | 7,587,143 | 313,867,943 | 19:38:32 |
HEKTS
| 15.41 | 15.42 | 15.43 | 15.68 | 15.24 | 15.43 | 20,178,859 | 311,370,034 | 20:31:22 |
SOKM
| 64.90 | 64.90 | 64.95 | 65.85 | 64.20 | 65.32 | 4,765,294 | 311,275,371 | 10:57:11 |
AKSA
| 122.90 | 122.90 | 123.10 | 122.10 | 116.90 | 122.28 | 2,540,475 | 310,651,677 | 19:00:49 |
ICUGSNSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 27,950,000 | 308,288,500 | 00:42:48 |
AKFYE
| 28.28 | 28.26 | 28.28 | 28.74 | 27.74 | 28.37 | 10,710,681 | 303,852,803 | 16:37:27 |
GUBRF
| 149.50 | 149.40 | 149.50 | 151.70 | 148.90 | 149.94 | 1,876,292 | 281,322,828 | 15:28:34 |
METRONSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 214,774,900 | 279,207,370 | 00:42:13 |
AVPGY
| 44.76 | 44.78 | 44.78 | 44.96 | 42.70 | 44.76 | 5,993,226 | 268,258,569 | 17:58:18 |
TURSG
| 72.05 | 72.00 | 72.05 | 69.00 | 67.40 | 70.45 | 3,785,399 | 266,669,618 | 20:22:14 |
ALTINS1
| 24.57 | 24.58 | 24.59 | 24.65 | 24.40 | 24.60 | 10,800,180 | 265,691,827 | 19:52:05 |
AEFES
| 202.50 | 202.40 | 202.60 | 199.70 | 192.60 | 198.14 | 1,322,463 | 262,033,039 | 20:09:30 |
ENTRA
| 11.46 | 11.47 | 11.48 | 11.71 | 11.21 | 11.57 | 22,363,873 | 258,656,690 | 19:59:33 |
MNDRSNSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 27,292,576 | 249,999,996 | 00:42:27 |
MOGAN
| 15.25 | 15.22 | 15.23 | 15.49 | 14.95 | 15.33 | 15,869,051 | 243,249,367 | 17:25:28 |
BERA
| 18.30 | 18.29 | 18.30 | 18.30 | 17.00 | 18.23 | 13,300,675 | 242,471,580 | 20:22:53 |
FONET
| 22.56 | 22.56 | 22.58 | 24.40 | 22.78 | 22.64 | 10,689,151 | 241,982,919 | 18:13:40 |
GEREL
| 45.72 | 45.68 | 45.74 | 43.00 | 41.50 | 44.47 | 5,325,987 | 236,836,943 | 06:22:38 |
BINHO
| 483.00 | 482.75 | 483.00 | 497.75 | 475.25 | 483.71 | 485,835 | 235,000,579 | 18:23:55 |
ALFAS
| 88.85 | 88.85 | 88.90 | 89.65 | 88.00 | 89.73 | 2,569,916 | 230,595,270 | 19:44:23 |
ODAS
| 9.12 | 9.11 | 9.12 | 9.27 | 9.04 | 9.10 | 24,334,644 | 221,423,742 | 19:54:32 |
YAPRK
| 507.50 | 506.50 | 507.50 | 497.75 | 470.50 | 501.18 | 434,918 | 217,971,100 | 11:52:31 |
TSPOR
| 2.00 | 1.99 | 2.00 | 2.07 | 1.94 | 2.03 | 107,131,415 | 217,286,111 | 16:33:41 |
ENKAI
| 36.32 | 36.28 | 36.32 | 36.48 | 36.04 | 36.43 | 5,923,890 | 215,806,641 | 16:50:06 |
KBORU
| 91.80 | 91.75 | 91.80 | 93.80 | 91.25 | 92.93 | 2,319,780 | 215,568,639 | 15:55:23 |
ANSGR
| 101.80 | 101.70 | 101.80 | 99.50 | 96.05 | 100.48 | 2,132,873 | 214,309,838 | 18:54:30 |
MAVI
| 94.95 | 94.90 | 94.95 | 95.60 | 92.95 | 94.55 | 2,256,595 | 213,247,913 | 19:27:18 |
ALVES
| 52.55 | 52.50 | 52.55 | 52.65 | 51.25 | 51.88 | 3,885,125 | 201,547,241 | 20:31:41 |
ERCB
| 142.20 | 142.10 | 142.40 | 142.00 | 138.20 | 144.41 | 1,388,679 | 200,538,188 | 18:09:58 |
KLGYO
| 6.26 | 6.25 | 6.27 | 7.46 | 6.60 | 6.36 | 31,213,187 | 198,490,801 | 20:03:15 |
EGEEN
| 14,062.50 | 14,035.00 | 14,062.50 | 14,585.00 | 14,180.00 | 14,178.33 | 13,903 | 197,121,328 | 17:57:53 |
KIMMR
| 12.99 | 12.96 | 12.99 | 15.32 | 13.51 | 13.32 | 14,397,181 | 191,819,914 | 20:13:55 |
OSMEN
| 337.75 | 337.75 | 0.00 | 320.00 | 302.25 | 322.44 | 591,633 | 190,766,814 | 07:28:27 |
ARASE
| 73.35 | 73.30 | 73.50 | 77.35 | 72.90 | 73.80 | 2,502,043 | 184,645,344 | 12:44:44 |
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.
